[{"data":1,"prerenderedAt":5645},["ShallowReactive",2],{"company-overview-DOW":3},{"company_profile":4,"ohlc":24,"spy":3424,"trading_signals":4700,"company_actions":4807,"filings_8k":5173,"report_history":5644,"insider_summary":5644,"filings_summary":5644,"financials_summary":5644,"institutional_summary":5644,"seo_links":5644},{"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},"DOW","Dow Inc.","NYSE","XNYS","Basic Materials","Chemicals",36000,"https://www.dow.com","Dow Inc. is a leading player in the global chemical manufacturing sector, known for its integrated, market-driven portfolio that delivers a broad range of differentiated science-based products and solutions. Its primary function is to provide materials critical for a multitude of industries, including packaging, infrastructure, consumer care, and electronics. With a robust presence in over 160 countries, Dow leverages its advanced production techniques and research and development capabilities to produce a diverse array of innovative materials, from performance plastics and coatings to silicones and other specialty chemicals. Dow's extensive product offerings cater to various industries by addressing essential needs such as durability, sustainability, and performance enhancement. The company boasts a commitment to sustainability, striving to reduce its environmental footprint while enabling its clients to achieve their sustainability goals. Established as a core pillar in the chemical industry, Dow Inc. plays a vital role in fostering industrial growth and facilitating advancements in technology and efficiency across multiple sectors.","Common Stock","Mr. James R. Fitterling","Global Dow Center","Midland",48674,"MI","United States","989 636 1000","2025-03-08 00:00:00","True",[25,30,36,42,48,53,59,63,68,73,79,85,89,94,100,106,111,116,121,127,133,138,144,150,156,161,165,171,173,178,183,188,194,197,201,205,211,213,218,223,228,234,240,245,250,254,258,262,265,269,273,278,282,286,292,297,302,308,313,316,320,323,327,331,336,342,348,354,360,366,372,378,383,388,393,399,405,410,416,422,426,432,438,444,450,456,461,467,473,478,484,490,496,502,508,514,520,525,530,536,542,548,554,560,563,568,572,578,582,586,591,597,602,608,614,620,626,631,637,643,649,655,660,664,667,671,677,681,686,692,698,703,707,713,719,724,730,736,742,748,751,756,759,763,768,770,773,777,781,787,793,798,802,807,813,817,821,825,829,834,839,845,850,855,860,866,871,877,883,889,895,900,905,911,917,923,929,935,941,947,953,958,964,969,974,980,986,991,997,1000,1005,1011,1017,1023,1027,1032,1036,1042,1044,1049,1055,1061,1065,1071,1074,1080,1085,1091,1097,1103,1108,1112,1117,1123,1128,1133,1137,1141,1145,1150,1154,1157,1162,1168,1173,1179,1183,1187,1191,1194,1199,1205,1208,1211,1216,1221,1225,1230,1234,1240,1244,1249,1252,1254,1257,1260,1263,1267,1269,1272,1275,1279,1283,1288,1293,1298,1303,1308,1312,1316,1320,1324,1327,1331,1337,1340,1344,1347,1350,1352,1356,1359,1363,1365,1368,1371,1374,1378,1381,1386,1390,1393,1396,1400,1405,1409,1411,1414,1419,1424,1428,1433,1437,1441,1445,1448,1453,1458,1461,1465,1470,1474,1476,1480,1484,1486,1488,1493,1497,1503,1506,1510,1514,1518,1522,1524,1527,1531,1534,1537,1541,1544,1547,1551,1555,1560,1564,1569,1574,1579,1581,1583,1587,1590,1593,1596,1600,1602,1604,1608,1610,1614,1617,1620,1623,1626,1630,1633,1636,1639,1644,1647,1649,1653,1656,1659,1663,1665,1670,1673,1676,1680,1683,1687,1691,1694,1696,1701,1706,1709,1715,1721,1724,1730,1735,1738,1744,1750,1755,1760,1764,1770,1775,1779,1782,1788,1792,1796,1802,1806,1811,1814,1819,1824,1828,1833,1838,1842,1846,1849,1852,1857,1860,1865,1868,1871,1877,1881,1884,1887,1890,1894,1898,1904,1909,1914,1920,1923,1928,1933,1938,1944,1948,1952,1954,1957,1960,1964,1969,1971,1975,1978,1983,1988,1992,1997,1999,2003,2007,2012,2016,2019,2021,2027,2033,2039,2045,2050,2056,2062,2068,2074,2079,2085,2091,2097,2102,2107,2112,2116,2120,2126,2132,2137,2143,2148,2154,2159,2164,2170,2176,2182,2188,2194,2199,2204,2210,2216,2222,2228,2233,2239,2245,2251,2257,2263,2268,2272,2277,2283,2289,2295,2300,2306,2311,2316,2322,2328,2334,2339,2345,2350,2356,2362,2368,2373,2379,2384,2389,2392,2396,2401,2407,2413,2417,2423,2429,2434,2440,2446,2450,2453,2456,2462,2467,2471,2476,2480,2484,2488,2493,2498,2503,2507,2511,2514,2518,2521,2523,2526,2531,2535,2538,2542,2545,2549,2553,2558,2561,2566,2570,2574,2577,2580,2585,2589,2593,2597,2602,2607,2610,2615,2618,2622,2626,2631,2634,2638,2644,2650,2655,2661,2666,2672,2678,2682,2687,2693,2698,2703,2709,2714,2720,2725,2731,2737,2743,2748,2753,2759,2765,2770,2774,2779,2784,2789,2795,2800,2805,2809,2814,2819,2824,2828,2834,2839,2844,2847,2851,2856,2861,2867,2873,2877,2883,2886,2890,2895,2899,2903,2909,2914,2918,2923,2927,2932,2935,2940,2946,2950,2954,2959,2963,2967,2971,2974,2976,2980,2983,2987,2993,2998,3002,3007,3012,3014,3019,3022,3027,3032,3036,3040,3043,3047,3049,3052,3055,3058,3060,3064,3066,3068,3070,3074,3077,3080,3084,3086,3088,3090,3094,3098,3104,3107,3111,3115,3118,3120,3123,3128,3131,3134,3137,3141,3145,3150,3153,3157,3161,3165,3168,3172,3175,3179,3183,3188,3193,3198,3203,3207,3210,3214,3220,3222,3227,3232,3238,3241,3244,3248,3251,3254,3259,3264,3269,3273,3279,3283,3288,3292,3296,3301,3306,3312,3317,3321,3325,3331,3333,3337,3340,3345,3349,3352,3358,3362,3365,3368,3372,3376,3380,3386,3389,3393,3398,3402,3408,3412,3415,3420,3422],{"symbol":5,"time":26,"open":27,"high":27,"low":28,"close":29},"2026-09-18",29.37,28.45,28.73,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",29.57,30.02,29.34,29.49,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",29.4,30.49,29.16,30.08,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",29.01,29.9,28.87,29.85,{"symbol":5,"time":49,"open":38,"high":50,"low":51,"close":52},"2026-09-14",29.6,28.75,28.9,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-11",29.42,29.69,28.71,29.03,{"symbol":5,"time":60,"open":45,"high":61,"low":50,"close":62},"2026-09-10",30.26,29.64,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":38},"2026-09-09",30.05,30.2,28.96,{"symbol":5,"time":69,"open":70,"high":71,"low":72,"close":32},"2026-09-08",29.75,30.3,29.53,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-04",30.1,30.45,29.1,29.44,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-03",31.55,31.69,30.33,30.36,{"symbol":5,"time":86,"open":61,"high":87,"low":61,"close":88},"2026-09-02",31.46,31.28,{"symbol":5,"time":90,"open":91,"high":92,"low":41,"close":93},"2026-09-01",30.7,30.85,30.46,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-08-31",30.55,31.26,30.19,30.52,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-28",30.63,30.84,30.11,30.51,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":83},"2026-08-27",30.31,30.6,29.96,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":83},"2026-08-26",30.01,30.41,29.73,{"symbol":5,"time":117,"open":118,"high":118,"low":119,"close":120},"2026-08-25",30.96,30.14,30.16,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-24",32.03,32.05,31.27,31.44,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-21",32.78,33.33,32.28,32.35,{"symbol":5,"time":134,"open":135,"high":136,"low":135,"close":137},"2026-08-20",31.77,33.4,32.9,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-19",31.4,32.13,31.35,31.75,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-18",31.6,31.93,31.06,31.19,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-17",31.09,31.54,30.82,31.34,{"symbol":5,"time":157,"open":158,"high":159,"low":102,"close":160},"2026-08-14",30.69,31.2,31.07,{"symbol":5,"time":162,"open":163,"high":164,"low":98,"close":84},"2026-08-13",30.35,30.73,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-12",31.11,31.22,30.5,30.57,{"symbol":5,"time":172,"open":114,"high":126,"low":114,"close":97},"2026-08-11",{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":176},"2026-08-10",29.65,30.58,29.55,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":34},"2026-08-07",29.8,29.94,29.27,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":71},"2026-08-06",30,30.91,29.72,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-05",30.61,30.68,29.17,29.67,{"symbol":5,"time":195,"open":58,"high":76,"low":196,"close":83},"2026-08-04",28.69,{"symbol":5,"time":198,"open":98,"high":76,"low":199,"close":200},"2026-08-03",29.74,29.89,{"symbol":5,"time":202,"open":203,"high":105,"low":50,"close":204},"2026-07-31",29.97,30.29,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-07-30",30.06,30.48,29.45,30.09,{"symbol":5,"time":212,"open":193,"high":102,"low":72,"close":76},"2026-07-29",{"symbol":5,"time":214,"open":215,"high":35,"low":216,"close":217},"2026-07-28",29,28.7,28.85,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":51},"2026-07-27",28.93,29.22,28.23,{"symbol":5,"time":224,"open":190,"high":225,"low":226,"close":227},"2026-07-24",30.78,29.3,29.84,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-23",31.8,32.73,30.67,30.9,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-22",30.99,31.59,30.81,31.25,{"symbol":5,"time":241,"open":242,"high":239,"low":243,"close":244},"2026-07-21",30.62,30.44,30.47,{"symbol":5,"time":246,"open":70,"high":247,"low":248,"close":249},"2026-07-20",30.56,29.52,30.37,{"symbol":5,"time":251,"open":113,"high":252,"low":62,"close":253},"2026-07-17",30.54,29.92,{"symbol":5,"time":255,"open":62,"high":256,"low":257,"close":226},"2026-07-16",29.98,29.21,{"symbol":5,"time":259,"open":66,"high":108,"low":260,"close":261},"2026-07-15",29.31,29.7,{"symbol":5,"time":263,"open":118,"high":264,"low":119,"close":108},"2026-07-14",31.21,{"symbol":5,"time":266,"open":267,"high":243,"low":268,"close":249},"2026-07-13",29.56,29.28,{"symbol":5,"time":270,"open":271,"high":40,"low":272,"close":58},"2026-07-10",28.78,28.63,{"symbol":5,"time":274,"open":271,"high":275,"low":276,"close":277},"2026-07-09",29.04,27.99,28.5,{"symbol":5,"time":279,"open":280,"high":45,"low":281,"close":58},"2026-07-08",29.48,28.97,{"symbol":5,"time":283,"open":284,"high":216,"low":284,"close":285},"2026-07-07",27.55,28.64,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-06",27.2,27.46,26.9,27.33,{"symbol":5,"time":293,"open":294,"high":295,"low":294,"close":296},"2026-07-02",27.25,28.34,27.71,{"symbol":5,"time":298,"open":299,"high":300,"low":299,"close":301},"2026-07-01",26.8,27.67,27.02,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-06-30",27.91,28.18,27.14,27.36,{"symbol":5,"time":309,"open":310,"high":260,"low":311,"close":312},"2026-06-29",29.14,27.54,27.92,{"symbol":5,"time":314,"open":215,"high":226,"low":315,"close":275},"2026-06-26",28.74,{"symbol":5,"time":317,"open":318,"high":248,"low":319,"close":260},"2026-06-25",28.83,28.39,{"symbol":5,"time":321,"open":185,"high":185,"low":271,"close":322},"2026-06-24",29.38,{"symbol":5,"time":324,"open":325,"high":326,"low":98,"close":83},"2026-06-23",30.53,31.08,{"symbol":5,"time":328,"open":159,"high":329,"low":232,"close":330},"2026-06-22",31.39,30.79,{"symbol":5,"time":332,"open":333,"high":333,"low":334,"close":335},"2026-06-18",32.6,31.37,31.73,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-06-17",32.85,33.98,32.48,32.5,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-06-16",32.82,33.39,32.45,32.96,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-06-15",32.71,33.31,31.91,33.23,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-12",33.32,34.19,32.75,33.85,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-11",34.91,36.04,33.44,33.63,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-10",33.25,34.47,32.88,34.24,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-09",34.03,34.09,32.57,33.22,{"symbol":5,"time":379,"open":339,"high":380,"low":381,"close":382},"2026-06-08",34.4,33.66,34.2,{"symbol":5,"time":384,"open":385,"high":386,"low":381,"close":387},"2026-06-05",34.53,34.6,33.97,{"symbol":5,"time":389,"open":390,"high":391,"low":385,"close":392},"2026-06-04",34.96,35.52,34.79,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-03",34.69,35.71,34.68,35.4,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-02",34.56,34.93,34.26,34.72,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":395},"2026-06-01",34.25,35.41,34.21,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-05-29",34.48,34.52,33.45,33.75,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-05-28",34.89,35.54,34.44,34.77,{"symbol":5,"time":423,"open":386,"high":418,"low":424,"close":425},"2026-05-27",34.08,34.49,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-05-26",36.21,36.3,35.02,35.28,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-05-22",36.15,36.6,35.56,36.01,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-05-21",36.58,37.35,35.57,35.91,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-05-20",37.58,37.89,35.92,36.27,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-05-19",38.71,38.88,37.21,37.74,{"symbol":5,"time":457,"open":458,"high":459,"low":447,"close":460},"2026-05-18",38.47,38.81,38.56,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-05-15",39,39.42,38.61,38.75,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-14",38.73,39.08,38.55,38.78,{"symbol":5,"time":474,"open":475,"high":476,"low":459,"close":477},"2026-05-13",40.01,40.17,38.84,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-12",38.99,39.85,38.54,39.43,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-11",37.5,38.82,37.49,38.76,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-08",37.51,37.65,36.72,36.87,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-07",37.55,37.76,36.86,37.32,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-06",38.07,38.91,37.59,38.5,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-05",40.44,41.48,40.31,40.8,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-04",40.74,40.99,39.62,40.58,{"symbol":5,"time":521,"open":522,"high":523,"low":483,"close":524},"2026-05-01",40.94,41.46,40.29,{"symbol":5,"time":526,"open":527,"high":528,"low":453,"close":529},"2026-04-30",39.4,40.85,40.49,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-04-29",38.59,39.7,38.51,39.55,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-04-28",38.9,39.1,37.85,38.01,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-04-27",39.5,39.72,37.38,38.1,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-04-24",38.94,39.49,37.93,38.66,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-04-23",39.38,40.05,36.73,38.53,{"symbol":5,"time":561,"open":507,"high":463,"low":562,"close":459},"2026-04-22",38.29,{"symbol":5,"time":564,"open":565,"high":566,"low":565,"close":567},"2026-04-21",36.88,38.33,38.31,{"symbol":5,"time":569,"open":363,"high":570,"low":448,"close":571},"2026-04-20",37.28,36.77,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-04-17",36.29,36.55,34.8,35.6,{"symbol":5,"time":579,"open":544,"high":475,"low":580,"close":581},"2026-04-16",39.18,39.92,{"symbol":5,"time":583,"open":584,"high":464,"low":585,"close":477},"2026-04-15",39.15,38.72,{"symbol":5,"time":587,"open":533,"high":588,"low":589,"close":590},"2026-04-14",39.73,38.15,39.16,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-13",40,40.62,39.78,40.11,{"symbol":5,"time":598,"open":507,"high":599,"low":600,"close":601},"2026-04-10",39.12,38.25,39.01,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-09",39.6,40.6,37.9,38.04,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-08",36.62,39.35,35.75,39.28,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-07",40.84,42.05,40.66,41.41,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-06",40.45,41.07,39.94,40.56,{"symbol":5,"time":627,"open":628,"high":629,"low":513,"close":630},"2026-04-02",42.12,42.37,41.4,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-01",41.59,41.76,39.59,40.69,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-03-31",41.68,42.74,40.86,41.65,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-03-30",41.62,42.5,41.21,41.87,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-03-27",39.63,41.06,39.31,40.82,{"symbol":5,"time":656,"open":518,"high":657,"low":658,"close":659},"2026-03-26",40.2,39.22,39.47,{"symbol":5,"time":661,"open":662,"high":533,"low":663,"close":518},"2026-03-25",38.3,38,{"symbol":5,"time":665,"open":666,"high":458,"low":666,"close":567},"2026-03-24",36.23,{"symbol":5,"time":668,"open":448,"high":669,"low":670,"close":363},"2026-03-23",36.69,35.55,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-03-20",37.82,38.32,36.48,36.65,{"symbol":5,"time":678,"open":541,"high":679,"low":680,"close":488},"2026-03-19",38.58,37.07,{"symbol":5,"time":682,"open":486,"high":683,"low":684,"close":685},"2026-03-18",38.26,37.05,37.69,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-03-17",36.18,37.57,36.03,36.91,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-03-16",36.39,36.63,35.97,36,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":610},"2026-03-13",37.7,37.75,36.51,{"symbol":5,"time":704,"open":612,"high":705,"low":706,"close":446},"2026-03-12",37.68,35.51,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-11",33.95,34.58,33.7,34.37,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-10",34.62,35.18,33.19,33.89,{"symbol":5,"time":720,"open":721,"high":612,"low":722,"close":723},"2026-03-09",34.95,34.1,34.31,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-06",35,35.15,32.95,33.28,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-05",33.5,34.59,33.21,33.72,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-04",32,32.39,31.04,32.34,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-03",29.83,31,29.39,30.74,{"symbol":5,"time":749,"open":91,"high":750,"low":119,"close":109},"2026-03-02",31.56,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":164},"2026-02-27",29.24,30.86,29.2,{"symbol":5,"time":757,"open":758,"high":65,"low":257,"close":45},"2026-02-26",29.99,{"symbol":5,"time":760,"open":761,"high":762,"low":175,"close":33},"2026-02-25",31.16,31.3,{"symbol":5,"time":764,"open":765,"high":766,"low":105,"close":767},"2026-02-24",30.64,31.47,31.05,{"symbol":5,"time":769,"open":210,"high":233,"low":210,"close":71},"2026-02-23",{"symbol":5,"time":771,"open":772,"high":160,"low":35,"close":99},"2026-02-20",30.97,{"symbol":5,"time":774,"open":775,"high":335,"low":776,"close":329},"2026-02-19",31.49,30.89,{"symbol":5,"time":778,"open":779,"high":340,"low":126,"close":780},"2026-02-18",31.65,31.58,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-02-17",32.3,32.69,30.93,31.42,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-02-13",32.62,33.15,32.32,32.49,{"symbol":5,"time":794,"open":409,"high":795,"low":796,"close":797},"2026-02-12",34.43,32.07,32.65,{"symbol":5,"time":799,"open":711,"high":421,"low":800,"close":801},"2026-02-11",33.51,34,{"symbol":5,"time":803,"open":804,"high":805,"low":804,"close":806},"2026-02-10",32.4,33.99,33.6,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-02-09",31.5,32.54,31.02,32.08,{"symbol":5,"time":814,"open":745,"high":815,"low":238,"close":816},"2026-02-06",31.86,31.78,{"symbol":5,"time":818,"open":819,"high":820,"low":120,"close":109},"2026-02-05",31.9,32.23,{"symbol":5,"time":822,"open":823,"high":338,"low":824,"close":804},"2026-02-04",31.01,30.95,{"symbol":5,"time":826,"open":52,"high":827,"low":828,"close":39},"2026-02-03",31.15,28.81,{"symbol":5,"time":830,"open":831,"high":58,"low":832,"close":833},"2026-02-02",27.5,27.1,28.88,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":284},"2026-01-30",27.29,28,26.92,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-01-29",26.6,27.56,25.82,27.16,{"symbol":5,"time":846,"open":847,"high":848,"low":288,"close":849},"2026-01-28",28.1,28.15,27.78,{"symbol":5,"time":851,"open":852,"high":319,"low":853,"close":854},"2026-01-27",28.21,27.64,27.81,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":305},"2026-01-26",28.37,28.56,27.97,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-01-23",28.49,28.61,28.13,28.25,{"symbol":5,"time":867,"open":863,"high":868,"low":869,"close":870},"2026-01-22",29.09,28.27,28.33,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-01-21",26.87,28.55,26.75,28.41,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-01-20",26.55,27.17,26.31,26.58,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-01-16",27.35,27.86,27.22,27.57,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-01-15",28.29,28.36,27.21,27.94,{"symbol":5,"time":896,"open":290,"high":897,"low":898,"close":899},"2026-01-14",28.53,26.84,28.26,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":879},"2026-01-13",26.64,27.07,26.47,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-01-12",26.35,26.62,26.07,26.5,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-01-09",26.32,26.49,25.74,26.33,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-01-08",24.5,26.39,24.35,25.92,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-01-07",25.53,25.61,24.55,24.8,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-01-06",24.77,25.67,24.69,25.52,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-01-05",24.25,25.15,24.18,24.9,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-01-02",23.55,24.42,23.31,24.27,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2025-12-31",23.46,23.72,23.3,23.38,{"symbol":5,"time":954,"open":951,"high":955,"low":956,"close":957},"2025-12-30",23.62,23.24,23.51,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2025-12-29",23.19,23.36,22.98,23.35,{"symbol":5,"time":965,"open":966,"high":945,"low":967,"close":968},"2025-12-26",23.05,22.87,23.29,{"symbol":5,"time":970,"open":971,"high":972,"low":967,"close":973},"2025-12-24",22.95,23.08,23.06,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2025-12-23",23.26,23.4,22.77,22.9,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2025-12-22",23.33,23.74,23.27,23.42,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":976},"2025-12-19",23.03,23.56,22.91,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2025-12-18",22.81,23.25,22.75,23.04,{"symbol":5,"time":998,"open":962,"high":952,"low":990,"close":999},"2025-12-17",23.07,{"symbol":5,"time":1001,"open":1002,"high":994,"low":1003,"close":1004},"2025-12-16",23.21,22.52,22.84,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2025-12-15",24.02,24.24,23.11,23.45,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2025-12-12",24.7,24.89,23.93,23.97,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2025-12-11",24.54,25.05,24.43,24.58,{"symbol":5,"time":1024,"open":960,"high":1013,"low":1025,"close":1026},"2025-12-10",23.18,24.59,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1009},"2025-12-09",22.89,23.85,22.85,{"symbol":5,"time":1033,"open":979,"high":994,"low":1034,"close":1035},"2025-12-08",22.76,22.86,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2025-12-05",23.17,23.69,22.94,22.96,{"symbol":5,"time":1043,"open":1030,"high":1015,"low":995,"close":967},"2025-12-04",{"symbol":5,"time":1045,"open":1046,"high":1047,"low":983,"close":1048},"2025-12-03",23.98,24.47,23.76,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2025-12-02",23.87,24.09,23.41,23.86,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2025-12-01",23.6,24.29,23.57,23.84,{"symbol":5,"time":1062,"open":1063,"high":1007,"low":1064,"close":1030},"2025-11-28",23.73,23.59,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-11-26",23.22,24.1,23.2,23.91,{"symbol":5,"time":1072,"open":1034,"high":963,"low":1073,"close":1069},"2025-11-25",22.63,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-11-24",22.2,22.57,21.95,22.53,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1076},"2025-11-21",21.28,22.45,21.24,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-11-20",21.45,21.76,20.93,20.95,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-11-19",21.88,21.99,21.16,21.31,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-11-18",21.57,22,21.25,21.85,{"symbol":5,"time":1104,"open":1105,"high":1105,"low":1106,"close":1107},"2025-11-17",22.82,21.62,21.67,{"symbol":5,"time":1109,"open":1031,"high":1025,"low":1110,"close":1111},"2025-11-14",22.54,22.93,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1009},"2025-11-13",22.15,23.16,22.07,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-11-12",22.42,22.69,22.09,22.18,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1116,"close":1127},"2025-11-11",22.23,22.49,22.31,{"symbol":5,"time":1129,"open":1130,"high":995,"low":1131,"close":1132},"2025-11-10",22.7,21.7,22.1,{"symbol":5,"time":1134,"open":1076,"high":1135,"low":1093,"close":1136},"2025-11-07",22.48,22.29,{"symbol":5,"time":1138,"open":1139,"high":1040,"low":1140,"close":1140},"2025-11-06",22.83,22.22,{"symbol":5,"time":1142,"open":1143,"high":1067,"low":1144,"close":978},"2025-11-05",22.71,22.62,{"symbol":5,"time":1146,"open":1004,"high":1147,"low":1148,"close":1149},"2025-11-04",22.97,22.56,22.59,{"symbol":5,"time":1151,"open":1064,"high":1039,"low":1152,"close":1153},"2025-11-03",22.92,23.23,{"symbol":5,"time":1155,"open":1156,"high":1052,"low":1057,"close":1030},"2025-10-31",23.92,{"symbol":5,"time":1158,"open":1159,"high":919,"low":1160,"close":1161},"2025-10-30",24.37,23.78,23.8,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-10-29",25.31,25.65,24.74,24.86,{"symbol":5,"time":1169,"open":934,"high":1170,"low":1171,"close":1172},"2025-10-28",25.54,24.79,25.38,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-10-27",25,26.05,24.95,25.73,{"symbol":5,"time":1180,"open":1166,"high":940,"low":1181,"close":1182},"2025-10-24",24.2,24.81,{"symbol":5,"time":1184,"open":949,"high":1185,"low":963,"close":1186},"2025-10-23",24.72,24.51,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1099,"close":1131},"2025-10-22",21.75,22.01,{"symbol":5,"time":1192,"open":1193,"high":1116,"low":1099,"close":1189},"2025-10-21",21.69,{"symbol":5,"time":1195,"open":1094,"high":1196,"low":1197,"close":1198},"2025-10-20",22.08,21.44,21.63,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-10-17",21.9,22.05,21.68,21.89,{"symbol":5,"time":1206,"open":1127,"high":1207,"low":1099,"close":1201},"2025-10-16",22.47,{"symbol":5,"time":1209,"open":1210,"high":1077,"low":1201,"close":1076},"2025-10-15",22.19,{"symbol":5,"time":1212,"open":1213,"high":1121,"low":1214,"close":1215},"2025-10-14",21.01,20.89,21.92,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1218,"close":1220},"2025-10-13",21,21.72,21.42,{"symbol":5,"time":1222,"open":1140,"high":1223,"low":1224,"close":1224},"2025-10-10",22.35,20.65,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1196},"2025-10-09",22.51,22.61,21.81,{"symbol":5,"time":1231,"open":1227,"high":971,"low":1232,"close":1233},"2025-10-08",22.44,22.6,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-10-07",23.54,23.67,22.25,22.5,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":951,"close":985},"2025-10-06",23.83,23.89,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":977,"close":1248},"2025-10-03",23.71,24.04,23.82,{"symbol":5,"time":1250,"open":1251,"high":1016,"low":971,"close":1039},"2025-10-02",23.13,{"symbol":5,"time":1253,"open":979,"high":1067,"low":1105,"close":966},"2025-10-01",{"symbol":5,"time":1255,"open":1256,"high":1041,"low":1127,"close":1111},"2025-09-30",22.78,{"symbol":5,"time":1258,"open":956,"high":994,"low":1259,"close":1029},"2025-09-29",22.72,{"symbol":5,"time":1261,"open":1262,"high":1069,"low":1223,"close":1041},"2025-09-26",22.43,{"symbol":5,"time":1264,"open":1265,"high":988,"low":1266,"close":1076},"2025-09-25",23.02,22.17,{"symbol":5,"time":1268,"open":1147,"high":952,"low":990,"close":1251},"2025-09-24",{"symbol":5,"time":1270,"open":1236,"high":1271,"low":1004,"close":1035},"2025-09-23",23.7,{"symbol":5,"time":1273,"open":963,"high":1274,"low":1040,"close":1038},"2025-09-22",23.39,{"symbol":5,"time":1276,"open":1277,"high":1277,"low":963,"close":1278},"2025-09-19",24.15,23.49,{"symbol":5,"time":1280,"open":1182,"high":1281,"low":1243,"close":1282},"2025-09-18",24.99,24.11,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1019},"2025-09-17",24.6,25.77,24.19,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1287,"close":1292},"2025-09-16",24.4,24.88,24.48,{"symbol":5,"time":1294,"open":1295,"high":1172,"low":1296,"close":1297},"2025-09-15",25.22,24.05,24.17,{"symbol":5,"time":1299,"open":1175,"high":1300,"low":1301,"close":1302},"2025-09-12",25.49,24.87,25.04,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1305,"close":1307},"2025-09-11",23.66,25.14,25.02,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":950,"close":1242},"2025-09-10",23.94,24.46,{"symbol":5,"time":1313,"open":1030,"high":1314,"low":1271,"close":1315},"2025-09-09",24.36,24.14,{"symbol":5,"time":1317,"open":1318,"high":921,"low":1319,"close":1046},"2025-09-08",24.34,23.12,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1160,"close":919},"2025-09-05",23.9,24.92,{"symbol":5,"time":1325,"open":1048,"high":1326,"low":1069,"close":1070},"2025-09-04",23.99,{"symbol":5,"time":1328,"open":937,"high":1329,"low":1330,"close":1015},"2025-09-03",24.52,23.79,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-09-02",24.23,24.75,24.07,24.41,{"symbol":5,"time":1338,"open":1058,"high":1014,"low":1008,"close":1339},"2025-08-29",24.63,{"symbol":5,"time":1341,"open":1342,"high":1342,"low":1058,"close":1343},"2025-08-28",25.06,24.57,{"symbol":5,"time":1345,"open":919,"high":1346,"low":1336,"close":1166},"2025-08-27",25.08,{"symbol":5,"time":1348,"open":1182,"high":1175,"low":1349,"close":1166},"2025-08-26",24.62,{"symbol":5,"time":1351,"open":1175,"high":1175,"low":1186,"close":1323},"2025-08-25",{"symbol":5,"time":1353,"open":1046,"high":1354,"low":1070,"close":1355},"2025-08-22",25.24,25.11,{"symbol":5,"time":1357,"open":1060,"high":1358,"low":985,"close":1039},"2025-08-21",23.95,{"symbol":5,"time":1360,"open":1059,"high":1047,"low":1361,"close":1362},"2025-08-20",23.53,24.08,{"symbol":5,"time":1364,"open":1361,"high":1008,"low":951,"close":1361},"2025-08-19",{"symbol":5,"time":1366,"open":951,"high":1367,"low":1067,"close":956},"2025-08-18",23.64,{"symbol":5,"time":1369,"open":1370,"high":1054,"low":963,"close":961},"2025-08-15",23.58,{"symbol":5,"time":1372,"open":1139,"high":949,"low":1207,"close":1373},"2025-08-14",23.37,{"symbol":5,"time":1375,"open":1229,"high":1376,"low":1377,"close":1152},"2025-08-13",22.99,21.71,{"symbol":5,"time":1379,"open":1214,"high":1100,"low":1380,"close":1377},"2025-08-12",20.82,{"symbol":5,"time":1382,"open":1082,"high":1383,"low":1384,"close":1385},"2025-08-11",21.6,20.4,20.87,{"symbol":5,"time":1387,"open":1198,"high":1388,"low":1095,"close":1389},"2025-08-08",21.78,21.22,{"symbol":5,"time":1391,"open":1189,"high":1114,"low":1096,"close":1392},"2025-08-07",21.61,{"symbol":5,"time":1394,"open":1144,"high":1256,"low":1101,"close":1395},"2025-08-06",21.3,{"symbol":5,"time":1397,"open":1078,"high":1398,"low":1388,"close":1399},"2025-08-05",22.66,22.38,{"symbol":5,"time":1401,"open":1402,"high":1204,"low":1403,"close":1404},"2025-08-04",21.87,21.32,21.59,{"symbol":5,"time":1406,"open":1407,"high":972,"low":1408,"close":1408},"2025-08-01",23,21.79,{"symbol":5,"time":1410,"open":1367,"high":1305,"low":1040,"close":968},"2025-07-31",{"symbol":5,"time":1412,"open":1413,"high":1020,"low":1160,"close":1156},"2025-07-30",25.03,{"symbol":5,"time":1415,"open":1416,"high":1416,"low":1417,"close":1418},"2025-07-29",25.6,24.98,25.18,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1323,"close":1423},"2025-07-28",25.33,26.13,25.71,{"symbol":5,"time":1425,"open":1426,"high":1165,"low":944,"close":1427},"2025-07-25",24.64,25.51,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1159,"close":1432},"2025-07-24",27.19,27.6,25.07,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":113,"close":249},"2025-07-23",30.21,30.88,{"symbol":5,"time":1438,"open":1439,"high":70,"low":1439,"close":1440},"2025-07-22",28.48,29.66,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":870,"close":319},"2025-07-21",28.59,28.92,{"symbol":5,"time":1446,"open":1447,"high":315,"low":847,"close":295},"2025-07-18",28.65,{"symbol":5,"time":1449,"open":1450,"high":277,"low":1451,"close":1452},"2025-07-17",28.01,27.98,28.46,{"symbol":5,"time":1454,"open":1455,"high":891,"low":1456,"close":1457},"2025-07-16",27.96,27.61,28.14,{"symbol":5,"time":1459,"open":1460,"high":217,"low":894,"close":276},"2025-07-15",28.67,{"symbol":5,"time":1462,"open":1463,"high":38,"low":1464,"close":865},"2025-07-14",29.25,28.07,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":177},"2025-07-11",29.62,29.82,29.12,{"symbol":5,"time":1471,"open":261,"high":785,"low":1472,"close":1473},"2025-07-10",29.59,30.23,{"symbol":5,"time":1475,"open":27,"high":83,"low":755,"close":227},"2025-07-09",{"symbol":5,"time":1477,"open":296,"high":1478,"low":300,"close":1479},"2025-07-08",29.61,29.06,{"symbol":5,"time":1481,"open":1450,"high":1439,"low":1482,"close":1483},"2025-07-07",27.08,27.48,{"symbol":5,"time":1485,"open":1460,"high":271,"low":857,"close":1452},"2025-07-03",{"symbol":5,"time":1487,"open":848,"high":29,"low":1431,"close":29},"2025-07-02",{"symbol":5,"time":1489,"open":1490,"high":28,"low":1491,"close":1492},"2025-07-01",26.43,26.37,27.83,{"symbol":5,"time":1494,"open":290,"high":838,"low":1495,"close":1496},"2025-06-30",26.38,26.48,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-06-27",27.4,27.76,26.74,27,{"symbol":5,"time":1504,"open":832,"high":284,"low":1502,"close":1505},"2025-06-26",27.15,{"symbol":5,"time":1507,"open":1508,"high":284,"low":1509,"close":1509},"2025-06-25",27.53,26.82,{"symbol":5,"time":1511,"open":294,"high":1512,"low":1513,"close":1508},"2025-06-24",27.87,27.04,{"symbol":5,"time":1515,"open":288,"high":1516,"low":1517,"close":873},"2025-06-23",27.63,26.61,{"symbol":5,"time":1519,"open":1520,"high":863,"low":1521,"close":1500},"2025-06-20",28.52,27.52,{"symbol":5,"time":1523,"open":34,"high":55,"low":1439,"close":277},"2025-06-18",{"symbol":5,"time":1525,"open":76,"high":190,"low":1526,"close":78},"2025-06-17",29.43,{"symbol":5,"time":1528,"open":1529,"high":170,"low":1530,"close":170},"2025-06-16",30.34,29.88,{"symbol":5,"time":1532,"open":253,"high":811,"low":1533,"close":45},"2025-06-13",29.79,{"symbol":5,"time":1535,"open":1435,"high":76,"low":1536,"close":119},"2025-06-12",29.95,{"symbol":5,"time":1538,"open":148,"high":1539,"low":1540,"close":191},"2025-06-11",31.18,30.28,{"symbol":5,"time":1542,"open":1543,"high":776,"low":177,"close":91},"2025-06-10",29.68,{"symbol":5,"time":1545,"open":1546,"high":180,"low":271,"close":746},"2025-06-09",28.8,{"symbol":5,"time":1548,"open":1549,"high":217,"low":1550,"close":874},"2025-06-06",28.35,28.31,{"symbol":5,"time":1552,"open":1553,"high":863,"low":1554,"close":305},"2025-06-05",28.51,27.95,{"symbol":5,"time":1556,"open":1557,"high":870,"low":1558,"close":1559},"2025-06-04",27.85,27.69,28.28,{"symbol":5,"time":1561,"open":288,"high":1562,"low":914,"close":1563},"2025-06-03",28.06,27.79,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":288},"2025-06-02",27.66,27.73,26.85,{"symbol":5,"time":1570,"open":1455,"high":1571,"low":1572,"close":1573},"2025-05-30",28.04,27.43,27.74,{"symbol":5,"time":1575,"open":1576,"high":868,"low":1577,"close":1578},"2025-05-29",28.84,28.2,28.79,{"symbol":5,"time":1580,"open":215,"high":868,"low":899,"close":295},"2025-05-28",{"symbol":5,"time":1582,"open":217,"high":275,"low":196,"close":1444},"2025-05-27",{"symbol":5,"time":1584,"open":848,"high":1585,"low":304,"close":1586},"2025-05-23",28.47,28.32,{"symbol":5,"time":1588,"open":1589,"high":217,"low":1586,"close":1460},"2025-05-22",28.54,{"symbol":5,"time":1591,"open":1592,"high":193,"low":196,"close":51},"2025-05-21",29.51,{"symbol":5,"time":1594,"open":119,"high":204,"low":1595,"close":1533},"2025-05-20",29.71,{"symbol":5,"time":1597,"open":175,"high":1598,"low":1599,"close":104},"2025-05-19",30.22,29.41,{"symbol":5,"time":1601,"open":200,"high":71,"low":72,"close":98},"2025-05-16",{"symbol":5,"time":1603,"open":180,"high":110,"low":38,"close":45},"2025-05-15",{"symbol":5,"time":1605,"open":191,"high":1606,"low":65,"close":1607},"2025-05-14",30.77,30.17,{"symbol":5,"time":1609,"open":785,"high":168,"low":109,"close":1606},"2025-05-13",{"symbol":5,"time":1611,"open":779,"high":739,"low":1612,"close":1613},"2025-05-12",30.94,30.98,{"symbol":5,"time":1615,"open":209,"high":1616,"low":257,"close":280},"2025-05-09",29.76,{"symbol":5,"time":1618,"open":315,"high":199,"low":1619,"close":753},"2025-05-08",28.66,{"symbol":5,"time":1621,"open":215,"high":1622,"low":1559,"close":28},"2025-05-07",29.11,{"symbol":5,"time":1624,"open":1625,"high":268,"low":272,"close":1546},"2025-05-06",28.89,{"symbol":5,"time":1627,"open":1628,"high":185,"low":1444,"close":1629},"2025-05-05",29.91,28.95,{"symbol":5,"time":1631,"open":754,"high":148,"low":1435,"close":1632},"2025-05-02",30.42,{"symbol":5,"time":1634,"open":191,"high":92,"low":1635,"close":325},"2025-05-01",30.27,{"symbol":5,"time":1637,"open":1598,"high":765,"low":1616,"close":1638},"2025-04-30",30.59,{"symbol":5,"time":1640,"open":180,"high":1641,"low":1642,"close":1643},"2025-04-29",30.72,29.77,30.65,{"symbol":5,"time":1645,"open":1646,"high":1612,"low":1595,"close":1536},"2025-04-28",30.25,{"symbol":5,"time":1648,"open":34,"high":41,"low":1469,"close":33},"2025-04-25",{"symbol":5,"time":1650,"open":1520,"high":1651,"low":1652,"close":1616},"2025-04-24",30.18,28.05,{"symbol":5,"time":1654,"open":207,"high":1655,"low":315,"close":215},"2025-04-23",30.75,{"symbol":5,"time":1657,"open":1589,"high":1658,"low":277,"close":215},"2025-04-22",29.35,{"symbol":5,"time":1660,"open":1661,"high":295,"low":296,"close":1662},"2025-04-21",28.17,28.12,{"symbol":5,"time":1664,"open":1567,"high":876,"low":1567,"close":848},"2025-04-17",{"symbol":5,"time":1666,"open":1667,"high":305,"low":1668,"close":1669},"2025-04-16",27.7,27.23,27.47,{"symbol":5,"time":1671,"open":1464,"high":1672,"low":1558,"close":1667},"2025-04-15",28.76,{"symbol":5,"time":1674,"open":1675,"high":209,"low":899,"close":833},"2025-04-14",29.15,{"symbol":5,"time":1677,"open":1678,"high":1553,"low":904,"close":1679},"2025-04-11",27.01,28.43,{"symbol":5,"time":1681,"open":1546,"high":1682,"low":908,"close":836},"2025-04-10",28.82,{"symbol":5,"time":1684,"open":1685,"high":119,"low":1342,"close":1686},"2025-04-09",25.35,29.86,{"symbol":5,"time":1688,"open":215,"high":215,"low":1689,"close":1690},"2025-04-08",25.32,25.81,{"symbol":5,"time":1692,"open":887,"high":1693,"low":916,"close":1521},"2025-04-07",29.29,{"symbol":5,"time":1695,"open":1435,"high":243,"low":1652,"close":1577},"2025-04-04",{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":87},"2025-04-03",33.48,33.64,31.38,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":418},"2025-04-02",34.32,35.17,34.3,{"symbol":5,"time":1707,"open":412,"high":421,"low":375,"close":1708},"2025-04-01",34.61,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-03-31",34.12,35.21,33.93,34.92,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-03-28",35.06,35.22,34.13,34.36,{"symbol":5,"time":1722,"open":726,"high":398,"low":1708,"close":1723},"2025-03-27",35.24,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-03-26",35.27,35.78,35.13,35.58,{"symbol":5,"time":1731,"open":574,"high":1732,"low":1733,"close":1734},"2025-03-25",36.32,35.23,35.32,{"symbol":5,"time":1736,"open":1737,"high":500,"low":696,"close":574},"2025-03-24",36.53,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-03-21",36.25,36.36,35.81,36.17,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-03-20",36.76,37,36.5,36.61,{"symbol":5,"time":1751,"open":486,"high":1752,"low":1753,"close":1754},"2025-03-19",37.72,37.04,37.19,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":501,"close":1759},"2025-03-18",37.77,37.8,37.61,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1762,"close":492},"2025-03-17",37.01,37.79,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-03-14",36.78,37.18,36.66,36.97,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":666},"2025-03-13",35.68,37.2,35.62,{"symbol":5,"time":1776,"open":1777,"high":1777,"low":1778,"close":612},"2025-03-12",36.8,35.73,{"symbol":5,"time":1780,"open":1759,"high":700,"low":1743,"close":1781},"2025-03-11",36.67,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-03-10",37.36,38.36,37.16,37.4,{"symbol":5,"time":1789,"open":1754,"high":1790,"low":1746,"close":1791},"2025-03-07",37.62,37.45,{"symbol":5,"time":1793,"open":1794,"high":685,"low":558,"close":1795},"2025-03-06",37.33,37.44,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-03-05",36.26,38.03,36.2,37.78,{"symbol":5,"time":1803,"open":1804,"high":428,"low":1805,"close":1774},"2025-03-04",35.89,35.48,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":437,"close":1810},"2025-03-03",38.67,38.69,36.06,{"symbol":5,"time":1812,"open":1758,"high":567,"low":1790,"close":1813},"2025-02-28",38.11,{"symbol":5,"time":1815,"open":466,"high":1816,"low":1817,"close":1818},"2025-02-27",38.79,38.16,38.43,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":482,"close":1823},"2025-02-26",39.54,39.57,38.85,{"symbol":5,"time":1825,"open":1826,"high":1822,"low":480,"close":1827},"2025-02-25",39.19,39.23,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":538,"close":1832},"2025-02-24",39.41,39.44,39.05,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":590,"close":1837},"2025-02-21",39.84,40.09,39.51,{"symbol":5,"time":1839,"open":463,"high":1840,"low":1841,"close":635},"2025-02-20",39.61,38.93,{"symbol":5,"time":1843,"open":463,"high":1844,"low":1816,"close":1845},"2025-02-19",39.39,38.92,{"symbol":5,"time":1847,"open":585,"high":1848,"low":1809,"close":545},"2025-02-18",40.02,{"symbol":5,"time":1850,"open":1851,"high":1837,"low":465,"close":1808},"2025-02-14",38.83,{"symbol":5,"time":1853,"open":1854,"high":1808,"low":1855,"close":1856},"2025-02-13",38.37,38.05,38.34,{"symbol":5,"time":1858,"open":1859,"high":460,"low":1855,"close":683},"2025-02-12",38.38,{"symbol":5,"time":1861,"open":1862,"high":1851,"low":1863,"close":1864},"2025-02-11",38.65,38.44,38.63,{"symbol":5,"time":1866,"open":538,"high":463,"low":589,"close":1867},"2025-02-10",38.57,{"symbol":5,"time":1869,"open":538,"high":1870,"low":1856,"close":679},"2025-02-07",39.03,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-02-06",38.22,38.89,38.19,38.77,{"symbol":5,"time":1878,"open":1873,"high":1879,"low":1752,"close":1880},"2025-02-05",38.45,37.95,{"symbol":5,"time":1882,"open":446,"high":1845,"low":1883,"close":471},"2025-02-04",37.54,{"symbol":5,"time":1885,"open":1886,"high":662,"low":1768,"close":546},"2025-02-03",38.2,{"symbol":5,"time":1888,"open":1851,"high":613,"low":1889,"close":1832},"2025-01-31",38.41,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":488,"close":471},"2025-01-30",39.32,39.48,{"symbol":5,"time":1895,"open":1896,"high":511,"low":616,"close":1897},"2025-01-29",41.23,41.05,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-01-28",42.01,42.17,41.28,41.42,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1902,"close":1908},"2025-01-27",41.74,41.97,41.92,{"symbol":5,"time":1910,"open":1911,"high":1908,"low":1912,"close":1913},"2025-01-24",41.72,41.31,41.37,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-01-23",40.95,41.53,40.9,41.47,{"symbol":5,"time":1921,"open":630,"high":1919,"low":1922,"close":654},"2025-01-22",40.81,{"symbol":5,"time":1924,"open":1925,"high":634,"low":1926,"close":1927},"2025-01-21",41.32,41.15,41.58,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":517,"close":1932},"2025-01-17",41.11,41.38,41.04,{"symbol":5,"time":1934,"open":1935,"high":1897,"low":1936,"close":1937},"2025-01-16",40.33,40.1,40.87,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-01-15",40.48,40.77,40.14,40.4,{"symbol":5,"time":1945,"open":581,"high":596,"low":1946,"close":1947},"2025-01-14",39.66,40.08,{"symbol":5,"time":1949,"open":471,"high":1950,"low":471,"close":1951},"2025-01-13",39.69,39.67,{"symbol":5,"time":1953,"open":585,"high":477,"low":1879,"close":507},"2025-01-10",{"symbol":5,"time":1955,"open":1832,"high":1956,"low":566,"close":1845},"2025-01-08",39.11,{"symbol":5,"time":1958,"open":544,"high":1959,"low":590,"close":1830},"2025-01-07",39.95,{"symbol":5,"time":1961,"open":1962,"high":1942,"low":535,"close":1963},"2025-01-06",39.8,39.75,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":527},"2025-01-03",39.65,39.82,39.2,{"symbol":5,"time":1970,"open":1935,"high":605,"low":544,"close":535},"2025-01-02",{"symbol":5,"time":1972,"open":1821,"high":1973,"low":483,"close":1974},"2024-12-31",40.28,40.13,{"symbol":5,"time":1976,"open":1977,"high":581,"low":1827,"close":1831},"2024-12-30",39.9,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1977,"close":1982},"2024-12-27",40.12,40.7,40.03,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":481,"close":1987},"2024-12-26",39.99,40.37,40.22,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":483,"close":1836},"2024-12-24",39.91,40.18,{"symbol":5,"time":1993,"open":1985,"high":1994,"low":1995,"close":1996},"2024-12-23",40.26,39.68,39.97,{"symbol":5,"time":1998,"open":480,"high":524,"low":1823,"close":624},"2024-12-20",{"symbol":5,"time":2000,"open":2001,"high":519,"low":2002,"close":539},"2024-12-19",40.06,39.09,{"symbol":5,"time":2004,"open":528,"high":2005,"low":596,"close":2006},"2024-12-18",41.36,40.15,{"symbol":5,"time":2008,"open":2009,"high":1916,"low":2010,"close":2011},"2024-12-17",40.3,40.25,40.57,{"symbol":5,"time":2013,"open":2014,"high":636,"low":2015,"close":596},"2024-12-16",40.35,40.04,{"symbol":5,"time":2017,"open":2018,"high":2018,"low":510,"close":641},"2024-12-13",41.25,{"symbol":5,"time":2020,"open":1913,"high":1906,"low":1896,"close":1902},"2024-12-12",{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2024-12-11",42.19,42.23,41.26,41.5,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2024-12-10",42.4,42.57,41.78,42.18,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2024-12-09",43.86,44.04,42.42,42.73,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2024-12-06",42.31,42.54,41.73,41.99,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2023},"2024-12-05",42.79,43.02,41.82,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2024-12-04",43.55,43.62,42.22,42.85,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2024-12-03",44.4,44.49,43.79,43.87,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2024-12-02",44.28,44.55,43.77,44.38,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2024-11-29",43.96,44.25,43.65,44.21,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2076},"2024-11-27",44.64,45.08,44.56,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2024-11-26",45.48,45.51,44.1,44.54,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2024-11-25",45.82,46.35,45.47,45.87,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2024-11-22",44.76,45.54,44.66,45.46,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2053,"close":2101},"2024-11-21",43.81,45.14,44.81,{"symbol":5,"time":2103,"open":2052,"high":2104,"low":2105,"close":2106},"2024-11-20",44.03,43.33,43.93,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2072},"2024-11-19",43.73,44,43.35,{"symbol":5,"time":2113,"open":2114,"high":2065,"low":2036,"close":2115},"2024-11-18",44.16,44.22,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2110,"close":2036},"2024-11-15",44.57,44.83,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2024-11-14",45,45.13,44.37,44.59,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2024-11-13",44.9,45.12,44.7,44.99,{"symbol":5,"time":2133,"open":2134,"high":2134,"low":2135,"close":2136},"2024-11-12",46.36,44.91,45.04,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":2142},"2024-11-11",46.4,46.98,46.17,46.27,{"symbol":5,"time":2144,"open":2145,"high":2145,"low":2146,"close":2147},"2024-11-08",48.59,46.38,46.49,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2152,"close":2153},"2024-11-07",48.54,48.92,48.02,48.9,{"symbol":5,"time":2155,"open":2156,"high":2156,"low":2157,"close":2158},"2024-11-06",49.7,47.98,48.35,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2162},"2024-11-05",47.8,47.9,47.16,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2024-11-04",48.3,48.68,47.44,47.95,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2024-11-01",49.5,49.72,48.86,48.97,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2024-10-31",49.26,49.64,49.17,49.38,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2024-10-30",49.4,50.14,49.14,49.34,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2024-10-29",49.84,49.98,49.32,49.48,{"symbol":5,"time":2195,"open":2190,"high":2196,"low":2197,"close":2198},"2024-10-28",50.15,49.47,50.11,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2156},"2024-10-25",50.62,50.73,49.69,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2024-10-24",52.02,52.16,50.72,50.99,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2024-10-23",51.73,51.99,51.12,51.49,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2024-10-22",52.24,52.3,51.59,52.07,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2024-10-21",53.15,53.19,52.11,52.21,{"symbol":5,"time":2229,"open":2230,"high":2230,"low":2231,"close":2232},"2024-10-18",53.48,52.82,53.11,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2024-10-17",53,53.22,52.74,53.08,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2024-10-16",52.6,53.32,52.36,52.94,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2024-10-15",53.3,53.56,52.56,52.57,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2024-10-14",53.6,53.83,53.33,53.54,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2024-10-11",53.75,54.17,53.7,53.78,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2247,"close":2267},"2024-10-10",53.42,54.05,53.62,{"symbol":5,"time":2269,"open":2238,"high":2270,"low":2271,"close":2265},"2024-10-09",53.72,52.87,{"symbol":5,"time":2273,"open":2259,"high":2274,"low":2275,"close":2276},"2024-10-08",53.95,53.12,53.21,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2024-10-07",55.02,55.14,54.23,54.62,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2287,"close":2288},"2024-10-04",55.1,55.63,54.91,55.34,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2024-10-03",54.46,54.74,53.9,54.5,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":2297},"2024-10-02",54.68,55.08,54.39,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2024-10-01",54.57,54.84,54.16,54.54,{"symbol":5,"time":2307,"open":2280,"high":2308,"low":2309,"close":2310},"2024-09-30",55.35,53.97,54.63,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":2298},"2024-09-27",55,55.67,54.64,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":2321},"2024-09-26",53.46,54.76,53.44,54.72,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2024-09-25",53.66,53.73,52.54,52.84,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2024-09-24",52.69,53.68,52.63,53.45,{"symbol":5,"time":2335,"open":2336,"high":2218,"low":2337,"close":2338},"2024-09-23",51.87,51.61,52.04,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2024-09-20",52.64,52.8,51.3,51.71,{"symbol":5,"time":2346,"open":2347,"high":2276,"low":2348,"close":2349},"2024-09-19",52.55,52.26,52.89,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2355},"2024-09-18",51.65,52.29,51.32,51.64,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2024-09-17",50.84,51.86,50.71,51.51,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2024-09-16",50.31,51.04,50.28,50.66,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2196},"2024-09-13",50.4,51,50.03,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2024-09-12",50.68,50.91,49.52,50.26,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2202},"2024-09-11",50.88,50.97,49.76,{"symbol":5,"time":2385,"open":2343,"high":2386,"low":2387,"close":2388},"2024-09-10",51.36,50.5,50.82,{"symbol":5,"time":2390,"open":2202,"high":2391,"low":2202,"close":2343},"2024-09-09",51.79,{"symbol":5,"time":2393,"open":2394,"high":2344,"low":2395,"close":2375},"2024-09-06",51.25,50.37,{"symbol":5,"time":2397,"open":2398,"high":2212,"low":2399,"close":2400},"2024-09-05",51.62,51.03,51.31,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2406},"2024-09-04",51.92,52.51,51.37,51.58,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2024-09-03",52.72,53.06,51.82,51.93,{"symbol":5,"time":2414,"open":2225,"high":2253,"low":2415,"close":2416},"2024-08-30",52.81,53.58,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2422},"2024-08-29",53.91,54.25,53.07,53.86,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2428},"2024-08-28",53.35,53.79,53.24,53.51,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2267,"close":2433},"2024-08-27",53.89,54.12,53.77,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2438,"close":2439},"2024-08-26",54.1,54.56,53.93,54.03,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2445},"2024-08-23",53.01,54.01,52.9,53.53,{"symbol":5,"time":2447,"open":2232,"high":2448,"low":2449,"close":2249},"2024-08-22",53.18,52.5,{"symbol":5,"time":2451,"open":2235,"high":2275,"low":2415,"close":2452},"2024-08-21",52.95,{"symbol":5,"time":2454,"open":2445,"high":2455,"low":2326,"close":2409},"2024-08-20",53.55,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2024-08-19",54,54.14,53.57,53.65,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2419},"2024-08-16",53.74,53.98,53.4,{"symbol":5,"time":2468,"open":2248,"high":2469,"low":2236,"close":2470},"2024-08-15",54.08,53.87,{"symbol":5,"time":2472,"open":2327,"high":2473,"low":2474,"close":2475},"2024-08-14",53.02,52.43,52.76,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2227,"close":2475},"2024-08-13",52.22,52.86,{"symbol":5,"time":2481,"open":2482,"high":2452,"low":2483,"close":2478},"2024-08-12",52.77,52.12,{"symbol":5,"time":2485,"open":2250,"high":2444,"low":2486,"close":2487},"2024-08-09",52.06,52.66,{"symbol":5,"time":2489,"open":2490,"high":2349,"low":2491,"close":2492},"2024-08-08",52.49,52.33,52.67,{"symbol":5,"time":2494,"open":2495,"high":2461,"low":2496,"close":2497},"2024-08-07",52.92,52.15,52.17,{"symbol":5,"time":2499,"open":2361,"high":2500,"low":2501,"close":2502},"2024-08-06",53.25,51.48,52.48,{"symbol":5,"time":2504,"open":2375,"high":2505,"low":2370,"close":2506},"2024-08-05",51.33,51.01,{"symbol":5,"time":2508,"open":2347,"high":2482,"low":2509,"close":2510},"2024-08-02",51.55,52.01,{"symbol":5,"time":2512,"open":2297,"high":2279,"low":2327,"close":2513},"2024-08-01",53.28,{"symbol":5,"time":2515,"open":2516,"high":2287,"low":2439,"close":2517},"2024-07-31",54.15,54.47,{"symbol":5,"time":2519,"open":2444,"high":2443,"low":2444,"close":2520},"2024-07-30",53.69,{"symbol":5,"time":2522,"open":2235,"high":2421,"low":2326,"close":2479},"2024-07-29",{"symbol":5,"time":2524,"open":2271,"high":2525,"low":2243,"close":2479},"2024-07-26",53.2,{"symbol":5,"time":2527,"open":2528,"high":2427,"low":2529,"close":2530},"2024-07-25",50.78,50.48,52.85,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2513,"close":2242},"2024-07-24",54.11,54.31,{"symbol":5,"time":2536,"open":2459,"high":2420,"low":2253,"close":2537},"2024-07-23",54.07,{"symbol":5,"time":2539,"open":2469,"high":2540,"low":2464,"close":2541},"2024-07-22",54.59,54.42,{"symbol":5,"time":2543,"open":2544,"high":2544,"low":2428,"close":2293},"2024-07-19",54.83,{"symbol":5,"time":2546,"open":2298,"high":2547,"low":2319,"close":2548},"2024-07-18",55.97,54.77,{"symbol":5,"time":2550,"open":2297,"high":2551,"low":2282,"close":2552},"2024-07-17",55.59,55.41,{"symbol":5,"time":2554,"open":2255,"high":2555,"low":2556,"close":2557},"2024-07-16",54.79,53.17,54.7,{"symbol":5,"time":2559,"open":2442,"high":2256,"low":2330,"close":2560},"2024-07-15",53.27,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2474,"close":2565},"2024-07-12",52.83,53.36,52.91,{"symbol":5,"time":2567,"open":2510,"high":2482,"low":2568,"close":2569},"2024-07-11",51.85,52.41,{"symbol":5,"time":2571,"open":2568,"high":2572,"low":2573,"close":2344},"2024-07-10",52.14,50.98,{"symbol":5,"time":2575,"open":2487,"high":2237,"low":2576,"close":2406},"2024-07-09",51.54,{"symbol":5,"time":2578,"open":2449,"high":2452,"low":2579,"close":2342},"2024-07-08",52.31,{"symbol":5,"time":2581,"open":2582,"high":2475,"low":2583,"close":2584},"2024-07-05",52.58,51.91,52.23,{"symbol":5,"time":2586,"open":2409,"high":2276,"low":2587,"close":2588},"2024-07-03",52.65,52.88,{"symbol":5,"time":2590,"open":2591,"high":2495,"low":2478,"close":2592},"2024-07-02",52.53,52.71,{"symbol":5,"time":2594,"open":2235,"high":2595,"low":2596,"close":2332},"2024-07-01",53.5,52.35,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2452,"close":2601},"2024-06-28",52.97,53.47,53.05,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2415,"close":2606},"2024-06-27",53.31,53.43,52.96,{"symbol":5,"time":2608,"open":2587,"high":2500,"low":2609,"close":2525},"2024-06-26",52.25,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2410,"close":2614},"2024-06-25",54.28,54.3,53.16,{"symbol":5,"time":2616,"open":2617,"high":2555,"low":2533,"close":2282},"2024-06-24",54.21,{"symbol":5,"time":2619,"open":2436,"high":2620,"low":2600,"close":2621},"2024-06-21",54.2,53.99,{"symbol":5,"time":2623,"open":2624,"high":2313,"low":2625,"close":2617},"2024-06-20",54.9,54.06,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2285,"close":2630},"2024-06-18",55.38,55.84,55.44,{"symbol":5,"time":2632,"open":2313,"high":2628,"low":2302,"close":2633},"2024-06-17",55.23,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2540,"close":2279},"2024-06-14",55.52,56.12,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-06-13",56.03,56.31,55.51,56.06,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-06-12",56.88,57.22,56.04,56.25,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2642,"close":2654},"2024-06-11",55.91,56.16,56.15,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-06-10",55.48,56.18,55.37,56.05,{"symbol":5,"time":2662,"open":2659,"high":2663,"low":2664,"close":2665},"2024-06-07",56.28,55.27,55.73,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-06-06",55.62,56,55.43,55.68,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":2677},"2024-06-05",55.15,55.94,55.03,55.69,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2285,"close":2674},"2024-06-04",55.57,55.72,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2630,"close":2686},"2024-06-03",57.55,57.59,56.07,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2692},"2024-05-31",56.63,57.75,56.59,57.63,{"symbol":5,"time":2694,"open":2695,"high":2684,"low":2696,"close":2697},"2024-05-30",57,56.98,57.39,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2695},"2024-05-29",57.5,57.61,56.97,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-05-28",57.9,58.37,57.76,58.04,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2707},"2024-05-24",57.29,57.82,57.28,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-05-23",57.49,57.52,56.82,56.92,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2711,"close":2724},"2024-05-22",58.52,58.66,57.6,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-05-21",59.18,59.29,58.81,58.91,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-05-20",59.1,59.45,58.8,59.24,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-05-17",59.06,59.21,58.7,59.19,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2741},"2024-05-16",59.04,59.41,58.51,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2739},"2024-05-15",60.04,60.19,58.97,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-05-14",59.56,59.94,59.52,59.65,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2764},"2024-05-13",59.5,59.92,59.23,59.36,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2746},"2024-05-10",59.69,60.13,59.28,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2772,"close":2734},"2024-05-09",58.75,59.59,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2776,"close":2778},"2024-05-08",57.94,59.33,58.64,{"symbol":5,"time":2780,"open":2701,"high":2781,"low":2782,"close":2783},"2024-05-07",59.13,57.37,58.36,{"symbol":5,"time":2785,"open":2786,"high":2782,"low":2787,"close":2788},"2024-05-06",57.26,56.72,57.34,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":2793,"close":2794},"2024-05-03",57.19,57.43,56.75,57.04,{"symbol":5,"time":2796,"open":2797,"high":2707,"low":2798,"close":2799},"2024-05-02",57.57,56.39,56.83,{"symbol":5,"time":2801,"open":2794,"high":2802,"low":2803,"close":2804},"2024-05-01",57.95,56.43,57.23,{"symbol":5,"time":2806,"open":2807,"high":2802,"low":2646,"close":2808},"2024-04-30",57.27,56.9,{"symbol":5,"time":2810,"open":2804,"high":2811,"low":2812,"close":2813},"2024-04-29",57.83,57.17,57.8,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2711},"2024-04-26",57.65,58.21,57.15,{"symbol":5,"time":2820,"open":2821,"high":2705,"low":2822,"close":2823},"2024-04-25",57.71,55.06,56.44,{"symbol":5,"time":2825,"open":2826,"high":2647,"low":2827,"close":2696},"2024-04-24",56.41,56.38,{"symbol":5,"time":2829,"open":2830,"high":2831,"low":2832,"close":2833},"2024-04-23",56.65,57.1,56.45,56.74,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2663,"close":2838},"2024-04-22",56.62,57.31,56.99,{"symbol":5,"time":2840,"open":2841,"high":2719,"low":2842,"close":2843},"2024-04-19",56.49,56.32,56.66,{"symbol":5,"time":2845,"open":2846,"high":2846,"low":2648,"close":2841},"2024-04-18",57.3,{"symbol":5,"time":2848,"open":2812,"high":2849,"low":2850,"close":2718},"2024-04-17",57.36,56.67,{"symbol":5,"time":2852,"open":2696,"high":2853,"low":2854,"close":2855},"2024-04-16",57.12,56.64,56.86,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2719,"close":2860},"2024-04-15",58.23,58.67,57.32,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":2866},"2024-04-12",58.12,58.62,57.56,57.69,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2872},"2024-04-11",58.96,59,58.29,58.46,{"symbol":5,"time":2874,"open":2740,"high":2875,"low":2706,"close":2876},"2024-04-10",59.64,58.85,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-04-09",59.95,60.25,59.48,59.87,{"symbol":5,"time":2884,"open":2879,"high":2751,"low":2885,"close":2757},"2024-04-08",59.15,{"symbol":5,"time":2887,"open":2888,"high":2888,"low":2889,"close":2767},"2024-04-05",59.99,59.09,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2758,"close":2894},"2024-04-04",60.41,60.69,59.86,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2897,"close":2888},"2024-04-03",59.38,60.28,{"symbol":5,"time":2900,"open":2901,"high":2897,"low":2902,"close":2728},"2024-04-02",58.33,58.01,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-04-01",57.86,58.34,57.41,58.26,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2813,"close":2913},"2024-03-28",58.2,58.44,57.93,{"symbol":5,"time":2915,"open":2865,"high":2916,"low":2792,"close":2917},"2024-03-27",58.16,58.14,{"symbol":5,"time":2919,"open":2920,"high":2866,"low":2921,"close":2922},"2024-03-26",57.67,57.06,57.07,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2713,"close":2697},"2024-03-25",57.77,57.85,{"symbol":5,"time":2928,"open":2929,"high":2817,"low":2930,"close":2931},"2024-03-22",57.99,57.58,57.68,{"symbol":5,"time":2933,"open":2934,"high":2864,"low":2865,"close":2913},"2024-03-21",58.5,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2827,"close":2939},"2024-03-20",56.57,58.71,58.17,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2024-03-19",56.71,57.05,56.42,56.76,{"symbol":5,"time":2947,"open":2948,"high":2907,"low":2949,"close":2833},"2024-03-18",57.4,56.56,{"symbol":5,"time":2951,"open":2952,"high":2813,"low":2953,"close":2794},"2024-03-15",57.35,56.94,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2860},"2024-03-14",57.66,57.91,56.93,{"symbol":5,"time":2960,"open":2905,"high":2961,"low":2724,"close":2962},"2024-03-13",58.74,57.97,{"symbol":5,"time":2964,"open":2965,"high":2905,"low":2966,"close":2931},"2024-03-12",57.64,57.16,{"symbol":5,"time":2968,"open":2969,"high":2813,"low":2970,"close":2792},"2024-03-11",56.69,56.55,{"symbol":5,"time":2972,"open":2831,"high":2866,"low":2937,"close":2973},"2024-03-08",56.61,{"symbol":5,"time":2975,"open":2782,"high":2956,"low":2949,"close":2953},"2024-03-07",{"symbol":5,"time":2977,"open":2802,"high":2978,"low":2979,"close":2855},"2024-03-06",58.1,56.35,{"symbol":5,"time":2981,"open":2836,"high":2982,"low":2836,"close":2696},"2024-03-05",57.74,{"symbol":5,"time":2984,"open":2985,"high":2966,"low":2657,"close":2986},"2024-03-04",55.53,57.02,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-03-01",55.87,56.23,55.61,55.77,{"symbol":5,"time":2994,"open":2995,"high":2648,"low":2996,"close":2997},"2024-02-29",55.19,54.97,55.88,{"symbol":5,"time":2999,"open":3000,"high":2677,"low":3001,"close":2285},"2024-02-28",55.47,55.01,{"symbol":5,"time":3003,"open":3004,"high":2949,"low":3005,"close":3006},"2024-02-27",56.37,55.95,56.27,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":2686},"2024-02-26",56.14,56.48,55.85,{"symbol":5,"time":3013,"open":2640,"high":2718,"low":2669,"close":2798},"2024-02-23",{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":2669},"2024-02-22",55.75,56.19,55.66,{"symbol":5,"time":3020,"open":2303,"high":3021,"low":2319,"close":3016},"2024-02-21",55.83,{"symbol":5,"time":3023,"open":2555,"high":3024,"low":3025,"close":3026},"2024-02-20",55.45,54.45,54.71,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":3031,"close":2657},"2024-02-16",55.13,55.96,54.96,{"symbol":5,"time":3033,"open":2419,"high":2628,"low":3034,"close":3035},"2024-02-15",53.84,55.17,{"symbol":5,"time":3037,"open":3038,"high":2431,"low":3039,"close":2416},"2024-02-14",53.49,53.23,{"symbol":5,"time":3041,"open":2458,"high":3042,"low":2241,"close":2448},"2024-02-13",54.27,{"symbol":5,"time":3044,"open":2458,"high":3045,"low":3046,"close":2555},"2024-02-12",55.28,53.85,{"symbol":5,"time":3048,"open":2426,"high":2432,"low":2248,"close":2621},"2024-02-09",{"symbol":5,"time":3050,"open":2260,"high":2620,"low":2595,"close":3051},"2024-02-08",53.88,{"symbol":5,"time":3053,"open":2420,"high":2299,"low":2261,"close":3054},"2024-02-07",54.09,{"symbol":5,"time":3056,"open":2236,"high":2516,"low":2601,"close":3057},"2024-02-06",54.04,{"symbol":5,"time":3059,"open":2326,"high":2256,"low":2243,"close":2614},"2024-02-05",{"symbol":5,"time":3061,"open":3062,"high":3063,"low":2490,"close":2265},"2024-02-02",53.09,53.76,{"symbol":5,"time":3065,"open":2419,"high":2443,"low":2492,"close":2256},"2024-02-01",{"symbol":5,"time":3067,"open":2294,"high":2437,"low":2416,"close":2253},"2024-01-31",{"symbol":5,"time":3069,"open":2253,"high":2305,"low":2595,"close":2517},"2024-01-30",{"symbol":5,"time":3071,"open":2260,"high":3072,"low":3073,"close":2537},"2024-01-29",54.22,53.41,{"symbol":5,"time":3075,"open":2313,"high":3076,"low":3063,"close":2625},"2024-01-26",55.3,{"symbol":5,"time":3078,"open":2319,"high":3029,"low":2433,"close":3079},"2024-01-25",54.94,{"symbol":5,"time":3081,"open":2270,"high":3082,"low":3083,"close":3062},"2024-01-24",54.13,53.03,{"symbol":5,"time":3085,"open":2458,"high":2291,"low":2259,"close":2419},"2024-01-23",{"symbol":5,"time":3087,"open":2409,"high":2267,"low":2347,"close":2248},"2024-01-22",{"symbol":5,"time":3089,"open":2330,"high":2235,"low":2483,"close":2415},"2024-01-19",{"symbol":5,"time":3091,"open":2582,"high":3092,"low":3093,"close":2241},"2024-01-18",52.73,52.1,{"symbol":5,"time":3095,"open":2491,"high":3096,"low":2338,"close":3097},"2024-01-17",52.62,52.47,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-01-16",53.37,53.39,52.27,53.1,{"symbol":5,"time":3105,"open":3106,"high":2304,"low":2442,"close":3100},"2024-01-12",54.02,{"symbol":5,"time":3108,"open":2427,"high":3109,"low":2237,"close":3110},"2024-01-11",53.67,53.64,{"symbol":5,"time":3112,"open":2461,"high":2438,"low":3113,"close":3114},"2024-01-10",53.04,53.38,{"symbol":5,"time":3116,"open":2540,"high":2540,"low":2262,"close":3117},"2024-01-09",53.94,{"symbol":5,"time":3119,"open":2297,"high":2280,"low":2299,"close":2298},"2024-01-08",{"symbol":5,"time":3121,"open":2439,"high":2676,"low":2465,"close":3122},"2024-01-05",54.82,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3057,"close":3127},"2024-01-04",54.6,54.99,54.19,{"symbol":5,"time":3129,"open":3130,"high":2298,"low":2274,"close":2310},"2024-01-03",54.85,{"symbol":5,"time":3132,"open":2292,"high":2671,"low":2540,"close":3133},"2024-01-02",55.33,{"symbol":5,"time":3135,"open":2285,"high":3136,"low":2297,"close":2303},"2023-12-29",55.26,{"symbol":5,"time":3138,"open":2551,"high":3139,"low":3140,"close":2633},"2023-12-28",55.7,55.16,{"symbol":5,"time":3142,"open":2677,"high":3143,"low":3000,"close":3144},"2023-12-27",55.86,55.71,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3144},"2023-12-26",55.21,55.9,55.12,{"symbol":5,"time":3151,"open":3152,"high":3018,"low":3130,"close":3149},"2023-12-22",55.09,{"symbol":5,"time":3154,"open":3001,"high":3155,"low":3156,"close":2996},"2023-12-21",55.2,54.48,{"symbol":5,"time":3158,"open":3159,"high":2308,"low":2302,"close":3160},"2023-12-20",54.78,54.58,{"symbol":5,"time":3162,"open":2517,"high":2279,"low":3163,"close":3164},"2023-12-19",54.4,54.92,{"symbol":5,"time":3166,"open":3167,"high":2544,"low":2458,"close":2420},"2023-12-18",54.75,{"symbol":5,"time":3169,"open":2248,"high":3170,"low":2275,"close":3171},"2023-12-15",54.38,54.24,{"symbol":5,"time":3173,"open":2588,"high":3025,"low":3174,"close":2281},"2023-12-14",52.75,{"symbol":5,"time":3176,"open":3177,"high":2569,"low":3178,"close":2491},"2023-12-13",50.55,50.46,{"symbol":5,"time":3180,"open":3181,"high":2386,"low":3182,"close":2388},"2023-12-12",51.28,50.59,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3181},"2023-12-11",50.87,51.52,50.76,{"symbol":5,"time":3189,"open":2365,"high":3190,"low":3191,"close":3192},"2023-12-08",51.78,50.9,50.92,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":2201,"close":3197},"2023-12-07",51.11,51.27,51.07,{"symbol":5,"time":3199,"open":3200,"high":2212,"low":3201,"close":3202},"2023-12-06",51.44,50.77,50.89,{"symbol":5,"time":3204,"open":3205,"high":2359,"low":2382,"close":3206},"2023-12-05",51.74,51.14,{"symbol":5,"time":3208,"open":3102,"high":2482,"low":3209,"close":3093},"2023-12-04",51.97,{"symbol":5,"time":3211,"open":3212,"high":3096,"low":3213,"close":2219},"2023-12-01",51.8,51.57,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2023-11-30",51.5,51.88,51.23,51.75,{"symbol":5,"time":3221,"open":2209,"high":3209,"low":2382,"close":2505},"2023-11-29",{"symbol":5,"time":3223,"open":3224,"high":3209,"low":3225,"close":3226},"2023-11-28",51.2,50.6,51.69,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":2214},"2023-11-27",51.4,51.6,51.02,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2023-11-24",51.56,51.94,51.45,51.67,{"symbol":5,"time":3239,"open":3219,"high":3190,"low":3240,"close":3229},"2023-11-22",51.1,{"symbol":5,"time":3242,"open":3226,"high":2568,"low":3243,"close":2212},"2023-11-21",51.46,{"symbol":5,"time":3245,"open":3237,"high":3246,"low":2386,"close":3247},"2023-11-20",51.89,51.68,{"symbol":5,"time":3249,"open":3217,"high":3217,"low":2394,"close":3250},"2023-11-17",51.7,{"symbol":5,"time":3252,"open":3253,"high":2352,"low":3185,"close":3200},"2023-11-16",51.47,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3185,"close":3258},"2023-11-15",51.19,51.9,51.53,{"symbol":5,"time":3260,"open":3261,"high":2215,"low":3262,"close":3263},"2023-11-14",50,49.93,51.05,{"symbol":5,"time":3265,"open":3266,"high":2377,"low":3267,"close":3268},"2023-11-13",49.13,48.91,49.24,{"symbol":5,"time":3270,"open":2150,"high":3271,"low":3272,"close":2193},"2023-11-10",49.68,48.51,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":3277,"close":3278},"2023-11-09",48.75,48.78,48.24,48.36,{"symbol":5,"time":3280,"open":2150,"high":3281,"low":3282,"close":2166},"2023-11-08",48.62,47.78,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3277,"close":3287},"2023-11-07",48.71,48.87,48.53,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":2186,"close":2187},"2023-11-06",49.73,49.8,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3294,"close":3290},"2023-11-03",49.44,50.08,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3272,"close":3300},"2023-11-02",48.58,49.09,48.99,{"symbol":5,"time":3302,"open":3277,"high":3303,"low":3304,"close":3305},"2023-11-01",48.43,47.6,48.21,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2023-10-31",48.39,48.8,48.11,48.34,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3311},"2023-10-30",48.66,49.05,48,{"symbol":5,"time":3318,"open":2152,"high":3319,"low":3320,"close":3310},"2023-10-27",48.55,47.84,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":3323,"close":2152},"2023-10-26",47.4,48.28,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2023-10-25",48.93,49.03,47.26,47.54,{"symbol":5,"time":3332,"open":3303,"high":2173,"low":3316,"close":3268},"2023-10-24",{"symbol":5,"time":3334,"open":3335,"high":2153,"low":3336,"close":3277},"2023-10-23",48.77,48.13,{"symbol":5,"time":3338,"open":2193,"high":3339,"low":2151,"close":3300},"2023-10-20",49.57,{"symbol":5,"time":3341,"open":3291,"high":3342,"low":3343,"close":3344},"2023-10-19",50.29,49.39,49.45,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3262,"close":3295},"2023-10-18",50.39,50.83,{"symbol":5,"time":3350,"open":3351,"high":2399,"low":3290,"close":2202},"2023-10-17",49.75,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2023-10-16",50.33,50.53,49.79,50.19,{"symbol":5,"time":3359,"open":3360,"high":2360,"low":3361,"close":3290},"2023-10-13",50.56,49.61,{"symbol":5,"time":3363,"open":2400,"high":2400,"low":3351,"close":3364},"2023-10-12",50.25,{"symbol":5,"time":3366,"open":3240,"high":2361,"low":3367,"close":3202},"2023-10-11",50.51,{"symbol":5,"time":3369,"open":3370,"high":2411,"low":3371,"close":2400},"2023-10-10",51.13,51.06,{"symbol":5,"time":3373,"open":2366,"high":3191,"low":3374,"close":3375},"2023-10-09",49.94,50.81,{"symbol":5,"time":3377,"open":3378,"high":3192,"low":3379,"close":2366},"2023-10-06",49.77,49.53,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2023-10-05",50.79,51.15,49.74,49.86,{"symbol":5,"time":3387,"open":2501,"high":2501,"low":3388,"close":3195},"2023-10-04",50.21,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3202,"close":3231},"2023-10-03",50.95,52.05,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3397,"close":2343},"2023-10-02",51.29,51.66,50.74,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3256,"close":3234},"2023-09-29",51.34,51.77,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3406,"close":3407},"2023-09-28",50.96,51.18,50.52,50.93,{"symbol":5,"time":3409,"open":3410,"high":2386,"low":3411,"close":2371},"2023-09-27",50.85,50.61,{"symbol":5,"time":3413,"open":3355,"high":3196,"low":3414,"close":2529},"2023-09-26",50.35,{"symbol":5,"time":3416,"open":3417,"high":2386,"low":3418,"close":3419},"2023-09-25",50.8,50.44,51.09,{"symbol":5,"time":3421,"open":3240,"high":2394,"low":3295,"close":3364},"2023-09-22",{"symbol":5,"time":3423,"open":3392,"high":2491,"low":2573,"close":2371},"2023-09-21",[3425,3431,3436,3441,3446,3451,3456,3461,3466,3471,3476,3481,3486,3491,3495,3500,3505,3510,3515,3520,3525,3528,3533,3537,3542,3547,3552,3557,3562,3567,3572,3577,3582,3587,3592,3597,3602,3607,3612,3617,3622,3627,3632,3637,3642,3647,3652,3657,3662,3667,3672,3677,3682,3687,3691,3696,3700,3705,3710,3714,3718,3723,3728,3733,3738,3743,3748,3753,3758,3763,3768,3773,3777,3782,3787,3791,3796,3801,3805,3810,3815,3820,3825,3830,3835,3840,3844,3849,3854,3859,3863,3867,3872,3877,3881,3886,3891,3896,3901,3906,3911,3916,3921,3926,3931,3936,3941,3945,3950,3955,3960,3965,3970,3975,3980,3985,3990,3995,4000,4005,4010,4015,4020,4025,4030,4035,4040,4045,4050,4055,4060,4065,4070,4075,4080,4085,4090,4095,4100,4105,4110,4115,4120,4125,4130,4135,4140,4145,4150,4155,4160,4164,4169,4174,4179,4184,4189,4194,4199,4203,4208,4212,4217,4222,4227,4232,4237,4242,4246,4249,4254,4259,4263,4267,4270,4274,4278,4283,4286,4291,4296,4301,4306,4310,4315,4320,4324,4328,4332,4337,4342,4347,4351,4356,4360,4365,4370,4375,4380,4385,4389,4394,4399,4404,4409,4414,4419,4424,4429,4433,4437,4442,4445,4450,4455,4460,4465,4469,4471,4475,4480,4485,4489,4494,4498,4503,4508,4513,4516,4521,4526,4531,4536,4539,4544,4549,4554,4558,4563,4567,4572,4576,4581,4586,4591,4596,4601,4606,4611,4615,4619,4623,4628,4633,4638,4643,4648,4653,4658,4663,4668,4672,4677,4682,4687,4692,4696],{"symbol":3426,"time":26,"open":3427,"high":3428,"low":3429,"close":3430},"SPY",761.31,762,757.97,761.69,{"symbol":3426,"time":31,"open":3432,"high":3433,"low":3434,"close":3435},763.15,763.57,759.96,762.6,{"symbol":3426,"time":37,"open":3437,"high":3438,"low":3439,"close":3440},759.5,761.67,749.6,754.05,{"symbol":3426,"time":43,"open":3442,"high":3443,"low":3444,"close":3445},760.12,760.35,756.15,757.39,{"symbol":3426,"time":49,"open":3447,"high":3448,"low":3449,"close":3450},759,763.52,757.93,760.88,{"symbol":3426,"time":54,"open":3452,"high":3453,"low":3454,"close":3455},764.72,766.38,763.6,764.29,{"symbol":3426,"time":60,"open":3457,"high":3458,"low":3459,"close":3460},758.03,760.11,756.64,757.83,{"symbol":3426,"time":64,"open":3462,"high":3463,"low":3464,"close":3465},764.08,764.47,760.94,762.4,{"symbol":3426,"time":69,"open":3467,"high":3468,"low":3469,"close":3470},769.07,769.7,765.14,765.96,{"symbol":3426,"time":74,"open":3472,"high":3473,"low":3474,"close":3475},772.01,772.87,769,770.19,{"symbol":3426,"time":80,"open":3477,"high":3478,"low":3479,"close":3480},767.9,774.03,767.45,773.17,{"symbol":3426,"time":86,"open":3482,"high":3483,"low":3484,"close":3485},762.45,766.43,761.73,765.16,{"symbol":3426,"time":90,"open":3487,"high":3488,"low":3489,"close":3490},762.01,764.67,759.48,761.78,{"symbol":3426,"time":95,"open":3492,"high":3493,"low":3452,"close":3494},767.33,768,767.05,{"symbol":3426,"time":101,"open":3496,"high":3497,"low":3498,"close":3499},771.76,775.3,768.31,769.35,{"symbol":3426,"time":107,"open":3501,"high":3502,"low":3503,"close":3504},768.5,772.36,767.16,771.1,{"symbol":3426,"time":112,"open":3506,"high":3507,"low":3508,"close":3509},764.73,767.35,763.93,766.08,{"symbol":3426,"time":117,"open":3511,"high":3512,"low":3513,"close":3514},766.16,766.78,763.05,765.91,{"symbol":3426,"time":122,"open":3516,"high":3517,"low":3518,"close":3519},764.78,765.22,762.08,763.47,{"symbol":3426,"time":128,"open":3521,"high":3522,"low":3523,"close":3524},766.05,767.85,764.17,765.72,{"symbol":3426,"time":134,"open":3470,"high":3526,"low":3527,"close":3435},768.15,762.04,{"symbol":3426,"time":139,"open":3529,"high":3530,"low":3531,"close":3532},770.36,772.47,768.1,769.06,{"symbol":3426,"time":145,"open":3534,"high":3535,"low":3536,"close":3479},768.7,769.5,766.92,{"symbol":3426,"time":151,"open":3538,"high":3539,"low":3540,"close":3541},776.18,776.78,772.51,772.67,{"symbol":3426,"time":157,"open":3543,"high":3544,"low":3545,"close":3546},778.54,778.8,775.43,776.34,{"symbol":3426,"time":162,"open":3548,"high":3549,"low":3550,"close":3551},774.87,779.37,774.11,777.88,{"symbol":3426,"time":166,"open":3553,"high":3554,"low":3555,"close":3556},774.71,774.9,771.28,772.49,{"symbol":3426,"time":172,"open":3558,"high":3559,"low":3560,"close":3561},774.53,774.61,769.2,770.56,{"symbol":3426,"time":174,"open":3563,"high":3564,"low":3565,"close":3566},772.6,775.05,771.62,773.03,{"symbol":3426,"time":179,"open":3568,"high":3569,"low":3570,"close":3571},771.02,773.92,769.61,773.26,{"symbol":3426,"time":184,"open":3573,"high":3574,"low":3575,"close":3576},770.21,771.82,767.46,768.56,{"symbol":3426,"time":189,"open":3578,"high":3579,"low":3580,"close":3581},775.85,776.85,769.51,769.79,{"symbol":3426,"time":195,"open":3583,"high":3584,"low":3585,"close":3586},760.63,773.41,760.52,771.33,{"symbol":3426,"time":198,"open":3588,"high":3589,"low":3590,"close":3591},749.44,758.58,748.8,757.67,{"symbol":3426,"time":202,"open":3593,"high":3594,"low":3595,"close":3596},744.68,748.9,737.68,747.03,{"symbol":3426,"time":206,"open":3598,"high":3599,"low":3600,"close":3601},736.05,742.45,734.59,741.69,{"symbol":3426,"time":212,"open":3603,"high":3604,"low":3605,"close":3606},739.97,742.68,729.1,729.46,{"symbol":3426,"time":214,"open":3608,"high":3609,"low":3610,"close":3611},739.19,742.79,735.98,740.86,{"symbol":3426,"time":219,"open":3613,"high":3614,"low":3615,"close":3616},744.91,745.53,735.87,739.09,{"symbol":3426,"time":224,"open":3618,"high":3619,"low":3620,"close":3621},738.51,743.72,737.29,738.93,{"symbol":3426,"time":229,"open":3623,"high":3624,"low":3625,"close":3626},739.37,742.56,735.21,738.18,{"symbol":3426,"time":235,"open":3628,"high":3629,"low":3630,"close":3631},746.62,750.02,746.37,747.41,{"symbol":3426,"time":241,"open":3633,"high":3634,"low":3635,"close":3636},746.29,749.04,744.18,748.28,{"symbol":3426,"time":246,"open":3638,"high":3639,"low":3640,"close":3641},747.06,748.73,741.51,742.09,{"symbol":3426,"time":251,"open":3643,"high":3644,"low":3645,"close":3646},742.08,747.29,740.8,743.29,{"symbol":3426,"time":255,"open":3648,"high":3649,"low":3650,"close":3651},752.76,754.57,747.88,750.72,{"symbol":3426,"time":259,"open":3653,"high":3654,"low":3655,"close":3656},754.24,755.58,750.2,754.81,{"symbol":3426,"time":263,"open":3658,"high":3659,"low":3660,"close":3661},750.91,753.34,748.66,751.83,{"symbol":3426,"time":266,"open":3663,"high":3664,"low":3665,"close":3666},752.47,753.91,748,749.17,{"symbol":3426,"time":270,"open":3668,"high":3669,"low":3670,"close":3671},752.05,755.42,748.1,754.95,{"symbol":3426,"time":274,"open":3673,"high":3674,"low":3675,"close":3676},747.35,751.97,745.59,751.71,{"symbol":3426,"time":279,"open":3678,"high":3679,"low":3680,"close":3681},743.16,746.15,739.51,745.4,{"symbol":3426,"time":283,"open":3683,"high":3684,"low":3685,"close":3686},750.22,750.96,745.21,747.71,{"symbol":3426,"time":287,"open":3688,"high":3689,"low":3631,"close":3690},748.74,752.41,751.28,{"symbol":3426,"time":293,"open":3692,"high":3693,"low":3694,"close":3695},747.4,751.31,740.03,744.78,{"symbol":3426,"time":298,"open":3697,"high":3588,"low":3698,"close":3699},745,742.38,745.76,{"symbol":3426,"time":303,"open":3701,"high":3702,"low":3703,"close":3704},741.29,748.02,740.89,746.77,{"symbol":3426,"time":309,"open":3706,"high":3707,"low":3708,"close":3709},736.53,741.56,732.09,741,{"symbol":3426,"time":314,"open":3711,"high":3706,"low":3712,"close":3713},728.95,716.58,728.99,{"symbol":3426,"time":317,"open":3715,"high":3623,"low":3716,"close":3717},738.91,729.6,734.3,{"symbol":3426,"time":321,"open":3719,"high":3720,"low":3721,"close":3722},735.17,739.95,730.84,733.24,{"symbol":3426,"time":324,"open":3724,"high":3725,"low":3726,"close":3727},733.81,739.63,732.3,733.58,{"symbol":3426,"time":328,"open":3729,"high":3730,"low":3731,"close":3732},747.7,750.18,743.13,744.39,{"symbol":3426,"time":332,"open":3734,"high":3735,"low":3736,"close":3737},747.76,748.23,743.86,746.74,{"symbol":3426,"time":337,"open":3739,"high":3740,"low":3741,"close":3742},751.29,752.15,739.22,740.96,{"symbol":3426,"time":343,"open":3744,"high":3745,"low":3746,"close":3747},754.55,755.44,749.88,750.33,{"symbol":3426,"time":349,"open":3749,"high":3750,"low":3751,"close":3752},751.85,756.68,751.76,754.83,{"symbol":3426,"time":355,"open":3754,"high":3755,"low":3756,"close":3757},740.71,744.44,735.03,741.75,{"symbol":3426,"time":361,"open":3759,"high":3760,"low":3761,"close":3762},728.76,740,724.41,737.76,{"symbol":3426,"time":367,"open":3764,"high":3765,"low":3766,"close":3767},733.39,738.38,725.33,725.43,{"symbol":3426,"time":373,"open":3769,"high":3770,"low":3771,"close":3772},743.63,746.9,722.59,737.05,{"symbol":3426,"time":379,"open":3774,"high":3775,"low":3776,"close":3741},743.36,745.34,738.19,{"symbol":3426,"time":384,"open":3778,"high":3779,"low":3780,"close":3781},752.31,752.82,735.53,737.55,{"symbol":3426,"time":389,"open":3783,"high":3784,"low":3785,"close":3786},752.1,758.31,751.47,757.09,{"symbol":3426,"time":394,"open":3788,"high":3789,"low":3790,"close":3653},758.15,758.8,753.57,{"symbol":3426,"time":400,"open":3792,"high":3793,"low":3794,"close":3795},757.03,760.4,756.75,759.57,{"symbol":3426,"time":406,"open":3797,"high":3798,"low":3799,"close":3800},755.36,760.28,754.69,758.54,{"symbol":3426,"time":411,"open":3802,"high":3803,"low":3799,"close":3804},755.9,758.08,756.48,{"symbol":3426,"time":417,"open":3806,"high":3807,"low":3808,"close":3809},750.25,755.15,749.23,754.6,{"symbol":3426,"time":423,"open":3811,"high":3812,"low":3813,"close":3814},750.88,751.38,748.22,750.46,{"symbol":3426,"time":427,"open":3816,"high":3817,"low":3818,"close":3819},750.01,752.13,748.37,750.59,{"symbol":3426,"time":433,"open":3821,"high":3822,"low":3823,"close":3824},746.24,748.94,744.48,745.64,{"symbol":3426,"time":439,"open":3826,"high":3827,"low":3828,"close":3829},738.64,744.87,737.03,742.72,{"symbol":3426,"time":445,"open":3831,"high":3832,"low":3833,"close":3834},735.71,741.87,733.89,741.25,{"symbol":3426,"time":451,"open":3836,"high":3837,"low":3838,"close":3839},734.78,737.65,731.53,733.73,{"symbol":3426,"time":457,"open":3841,"high":3842,"low":3764,"close":3843},739.83,741.42,738.65,{"symbol":3426,"time":462,"open":3845,"high":3846,"low":3847,"close":3848},741.79,743.46,737.96,739.17,{"symbol":3426,"time":468,"open":3850,"high":3851,"low":3852,"close":3853},743.65,749.53,743.56,748.17,{"symbol":3426,"time":474,"open":3855,"high":3856,"low":3857,"close":3858},738.47,743.91,735.47,742.31,{"symbol":3426,"time":479,"open":3860,"high":3861,"low":3862,"close":3626},736.89,738.84,731.83,{"symbol":3426,"time":485,"open":3864,"high":3865,"low":3864,"close":3866},736.45,740.79,739.3,{"symbol":3426,"time":491,"open":3868,"high":3869,"low":3870,"close":3871},734.93,738.08,734.57,737.62,{"symbol":3426,"time":497,"open":3873,"high":3874,"low":3875,"close":3876},735.05,736.13,729.75,731.58,{"symbol":3426,"time":503,"open":3878,"high":3600,"low":3879,"close":3880},728.16,727.82,733.83,{"symbol":3426,"time":509,"open":3882,"high":3883,"low":3884,"close":3885},721.77,725.04,721.49,723.77,{"symbol":3426,"time":515,"open":3887,"high":3888,"low":3889,"close":3890},720.07,722.12,714.99,718.01,{"symbol":3426,"time":521,"open":3892,"high":3893,"low":3894,"close":3895},721.25,724.87,720.47,720.65,{"symbol":3426,"time":526,"open":3897,"high":3898,"low":3899,"close":3900},714.63,719.79,710.45,718.66,{"symbol":3426,"time":531,"open":3902,"high":3903,"low":3904,"close":3905},711,712.2,708.37,711.58,{"symbol":3426,"time":537,"open":3907,"high":3908,"low":3909,"close":3910},711.82,712.88,709.25,711.69,{"symbol":3426,"time":543,"open":3912,"high":3913,"low":3914,"close":3915},713.17,715.63,712.3,715.17,{"symbol":3426,"time":549,"open":3917,"high":3918,"low":3919,"close":3920},710.75,714.47,709.01,713.94,{"symbol":3426,"time":555,"open":3922,"high":3923,"low":3924,"close":3925},709.5,712.36,702.28,708.45,{"symbol":3426,"time":561,"open":3927,"high":3928,"low":3929,"close":3930},709.15,711.45,708.22,711.21,{"symbol":3426,"time":564,"open":3932,"high":3933,"low":3934,"close":3935},710.28,711.28,702.64,704.08,{"symbol":3426,"time":569,"open":3937,"high":3938,"low":3939,"close":3940},708.78,709.91,706.14,708.72,{"symbol":3426,"time":573,"open":3939,"high":3942,"low":3943,"close":3944},712.39,705.76,710.14,{"symbol":3426,"time":579,"open":3946,"high":3947,"low":3948,"close":3949},701.06,702.78,698.53,701.66,{"symbol":3426,"time":583,"open":3951,"high":3952,"low":3953,"close":3954},695.26,700.28,694.2,699.94,{"symbol":3426,"time":587,"open":3956,"high":3957,"low":3958,"close":3959},687.69,694.58,687.66,694.46,{"symbol":3426,"time":592,"open":3961,"high":3962,"low":3963,"close":3964},677.41,686.3,676.58,686.1,{"symbol":3426,"time":598,"open":3966,"high":3967,"low":3968,"close":3969},681.32,682.03,678.45,679.46,{"symbol":3426,"time":603,"open":3971,"high":3972,"low":3973,"close":3974},674.84,681.16,673.77,679.91,{"symbol":3426,"time":609,"open":3976,"high":3977,"low":3978,"close":3979},676.39,677.08,671.46,676.01,{"symbol":3426,"time":615,"open":3981,"high":3982,"low":3983,"close":3984},656.65,659.61,651.06,659.22,{"symbol":3426,"time":621,"open":3986,"high":3987,"low":3988,"close":3989},655.86,659.72,655.52,658.93,{"symbol":3426,"time":627,"open":3991,"high":3992,"low":3993,"close":3994},646.42,658.2,645.11,655.83,{"symbol":3426,"time":632,"open":3996,"high":3997,"low":3998,"close":3999},653.9,658.52,653,655.24,{"symbol":3426,"time":638,"open":4001,"high":4002,"low":4003,"close":4004},638.94,651.54,637.98,650.34,{"symbol":3426,"time":644,"open":4006,"high":4007,"low":4008,"close":4009},640.11,640.37,629.28,631.97,{"symbol":3426,"time":650,"open":4011,"high":4012,"low":4013,"close":4014},642.5,642.66,633.11,634.09,{"symbol":3426,"time":656,"open":4016,"high":4017,"low":4018,"close":4019},652.06,654.85,644.82,645.09,{"symbol":3426,"time":661,"open":4021,"high":4022,"low":4023,"close":4024},658.67,660.89,654.24,656.82,{"symbol":3426,"time":665,"open":4026,"high":4027,"low":4028,"close":4029},651.32,657.03,649.88,653.18,{"symbol":3426,"time":668,"open":4031,"high":4032,"low":4033,"close":4034},658.07,662.62,653.94,655.38,{"symbol":3426,"time":672,"open":4036,"high":4037,"low":4038,"close":4039},656.51,656.69,644.72,648.57,{"symbol":3426,"time":678,"open":4041,"high":4042,"low":4043,"close":4044},656.97,662.98,655.17,659.8,{"symbol":3426,"time":682,"open":4046,"high":4047,"low":4048,"close":4049},668.36,669.72,661.19,661.43,{"symbol":3426,"time":687,"open":4051,"high":4052,"low":4053,"close":4054},672.39,674.44,669.7,670.79,{"symbol":3426,"time":693,"open":4056,"high":4057,"low":4058,"close":4059},668.38,672.07,667.12,669.03,{"symbol":3426,"time":699,"open":4061,"high":4062,"low":4063,"close":4064},669.27,672.34,661.36,662.29,{"symbol":3426,"time":704,"open":4066,"high":4067,"low":4068,"close":4069},671.16,671.65,665.87,666.06,{"symbol":3426,"time":708,"open":4071,"high":4072,"low":4073,"close":4074},677.58,680.08,673.34,676.33,{"symbol":3426,"time":714,"open":4076,"high":4077,"low":4078,"close":4079},677.72,683.36,674.76,677.18,{"symbol":3426,"time":720,"open":4081,"high":4082,"low":4083,"close":4084},666.39,679.92,662.39,678.27,{"symbol":3426,"time":725,"open":4086,"high":4087,"low":4088,"close":4089},673.41,676.11,669.76,672.38,{"symbol":3426,"time":731,"open":4091,"high":4092,"low":4093,"close":4094},682.08,685.53,675.61,681.31,{"symbol":3426,"time":737,"open":4096,"high":4097,"low":4098,"close":4099},681.63,687.09,679.62,685.13,{"symbol":3426,"time":743,"open":4101,"high":4102,"low":4103,"close":4104},675.06,682.61,669.66,680.33,{"symbol":3426,"time":749,"open":4106,"high":4107,"low":4108,"close":4109},678.7,688.62,678.02,686.38,{"symbol":3426,"time":752,"open":4111,"high":4112,"low":4113,"close":4114},683.09,686.86,681.64,685.99,{"symbol":3426,"time":757,"open":4116,"high":4117,"low":4118,"close":4119},693.28,693.3,684.35,689.3,{"symbol":3426,"time":760,"open":4121,"high":4122,"low":4123,"close":4124},690.18,693.68,690.1,693.15,{"symbol":3426,"time":764,"open":4126,"high":4127,"low":4128,"close":4129},681.9,688.35,680,687.35,{"symbol":3426,"time":769,"open":4131,"high":4132,"low":4133,"close":4134},687.83,690,680.37,682.39,{"symbol":3426,"time":771,"open":4136,"high":4137,"low":4138,"close":4139},682.32,690.06,681.73,689.43,{"symbol":3426,"time":774,"open":4141,"high":4142,"low":4143,"close":4144},683.84,686.18,681.55,684.48,{"symbol":3426,"time":778,"open":4146,"high":4147,"low":4148,"close":4149},684.02,689.15,682.83,686.29,{"symbol":3426,"time":782,"open":4151,"high":4152,"low":4153,"close":4154},680.14,684.94,675.78,682.85,{"symbol":3426,"time":788,"open":4156,"high":4157,"low":4158,"close":4159},681.69,686.28,677.52,681.75,{"symbol":3426,"time":794,"open":4161,"high":4162,"low":4133,"close":4163},694.24,695.35,681.27,{"symbol":3426,"time":799,"open":4165,"high":4166,"low":4167,"close":4168},696.39,697.14,689.18,691.96,{"symbol":3426,"time":803,"open":4170,"high":4171,"low":4172,"close":4173},694.95,696.54,691.66,692.12,{"symbol":3426,"time":808,"open":4175,"high":4176,"low":4177,"close":4178},689.42,695.87,688.34,693.95,{"symbol":3426,"time":814,"open":4180,"high":4181,"low":4182,"close":4183},681.46,692.31,680.85,690.62,{"symbol":3426,"time":818,"open":4185,"high":4186,"low":4187,"close":4188},680.94,683.69,675.79,677.62,{"symbol":3426,"time":822,"open":4190,"high":4191,"low":4192,"close":4193},690.35,691.45,681.76,686.19,{"symbol":3426,"time":826,"open":4195,"high":4196,"low":4197,"close":4198},696.21,696.96,684.03,689.53,{"symbol":3426,"time":830,"open":4200,"high":4201,"low":4175,"close":4202},689.58,696.93,695.41,{"symbol":3426,"time":835,"open":4204,"high":4205,"low":4206,"close":4207},691.79,694.21,687.12,691.97,{"symbol":3426,"time":840,"open":4165,"high":4209,"low":4210,"close":4211},697.06,684.83,694.04,{"symbol":3426,"time":846,"open":4213,"high":4214,"low":4215,"close":4216},697.05,697.84,693.94,695.42,{"symbol":3426,"time":851,"open":4218,"high":4219,"low":4220,"close":4221},694.18,696.53,693.57,695.49,{"symbol":3426,"time":856,"open":4223,"high":4224,"low":4225,"close":4226},690.49,694.13,689.92,692.73,{"symbol":3426,"time":861,"open":4228,"high":4229,"low":4230,"close":4231},688.15,690.96,687.16,689.23,{"symbol":3426,"time":867,"open":4233,"high":4234,"low":4235,"close":4236},689.85,691.13,686.92,688.98,{"symbol":3426,"time":872,"open":4238,"high":4239,"low":4240,"close":4241},679.65,688.74,678.13,685.4,{"symbol":3426,"time":878,"open":4243,"high":4244,"low":4245,"close":4071},681.49,684.77,676.57,{"symbol":3426,"time":884,"open":4247,"high":4248,"low":4123,"close":4172},693.66,694.25,{"symbol":3426,"time":890,"open":4250,"high":4251,"low":4252,"close":4253},694.57,695.45,691.25,692.24,{"symbol":3426,"time":896,"open":4255,"high":4256,"low":4257,"close":4258},691,691.72,686.04,690.36,{"symbol":3426,"time":901,"open":4221,"high":4260,"low":4261,"close":4262},696.09,691.35,693.77,{"symbol":3426,"time":906,"open":4264,"high":4260,"low":4265,"close":4266},690.68,690.63,695.16,{"symbol":3426,"time":912,"open":4265,"high":4268,"low":4167,"close":4269},695.31,694.07,{"symbol":3426,"time":918,"open":4271,"high":4183,"low":4272,"close":4273},688.82,687.49,689.51,{"symbol":3426,"time":924,"open":4275,"high":4276,"low":4277,"close":4200},692.19,693.96,689.32,{"symbol":3426,"time":930,"open":4279,"high":4280,"low":4281,"close":4282},687.93,692.32,687.78,691.81,{"symbol":3426,"time":936,"open":4284,"high":4139,"low":4109,"close":4285},686.54,687.72,{"symbol":3426,"time":942,"open":4287,"high":4288,"low":4289,"close":4290},685.71,686.87,679.82,683.17,{"symbol":3426,"time":948,"open":4292,"high":4293,"low":4294,"close":4295},687.14,687.36,681.71,681.92,{"symbol":3426,"time":954,"open":4297,"high":4298,"low":4299,"close":4300},687.45,688.56,686.58,687.01,{"symbol":3426,"time":959,"open":4302,"high":4303,"low":4304,"close":4305},687.54,689.2,686.07,687.85,{"symbol":3426,"time":965,"open":4307,"high":4172,"low":4308,"close":4309},690.64,689.27,690.31,{"symbol":3426,"time":970,"open":4311,"high":4312,"low":4313,"close":4314},687.95,690.83,687.8,690.38,{"symbol":3426,"time":975,"open":4316,"high":4317,"low":4318,"close":4319},683.92,688.2,683.87,687.96,{"symbol":3426,"time":981,"open":4321,"high":4322,"low":4323,"close":4210},683.94,685.36,680.59,{"symbol":3426,"time":987,"open":4325,"high":4326,"low":4327,"close":4323},676.59,681.09,676.47,{"symbol":3426,"time":992,"open":4329,"high":4330,"low":4331,"close":4327},677.6,680.74,674.9,{"symbol":3426,"time":998,"open":4333,"high":4334,"low":4335,"close":4336},679.89,680.44,671.2,671.4,{"symbol":3426,"time":1001,"open":4338,"high":4339,"low":4340,"close":4341},679.23,681.08,674.98,678.87,{"symbol":3426,"time":1006,"open":4343,"high":4344,"low":4345,"close":4346},685.74,685.76,679.25,680.73,{"symbol":3426,"time":1012,"open":4348,"high":4349,"low":4350,"close":4192},688.17,688.88,679.17,{"symbol":3426,"time":1018,"open":4352,"high":4353,"low":4354,"close":4355},685.14,689.25,682.17,689.17,{"symbol":3426,"time":1024,"open":4357,"high":4358,"low":4094,"close":4359},682.56,688.97,687.57,{"symbol":3426,"time":1028,"open":4361,"high":4362,"low":4363,"close":4364},683.15,685.39,682.59,683.04,{"symbol":3426,"time":1033,"open":4366,"high":4367,"low":4368,"close":4369},686.59,686.64,681.57,683.63,{"symbol":3426,"time":1037,"open":4371,"high":4372,"low":4373,"close":4374},685.47,688.39,684.58,685.69,{"symbol":3426,"time":1043,"open":4376,"high":4377,"low":4378,"close":4379},685.3,685.37,681.34,684.39,{"symbol":3426,"time":1045,"open":4381,"high":4382,"low":4383,"close":4384},680.57,684.91,679.69,683.89,{"symbol":3426,"time":1050,"open":4295,"high":4386,"low":4387,"close":4388},683.82,679.33,681.53,{"symbol":3426,"time":1056,"open":4390,"high":4391,"low":4392,"close":4393},678.81,682.99,678.74,680.27,{"symbol":3426,"time":1062,"open":4395,"high":4396,"low":4397,"close":4398},680.86,683.67,680.5,683.39,{"symbol":3426,"time":1066,"open":4400,"high":4401,"low":4402,"close":4403},677.63,681.7,676.72,679.68,{"symbol":3426,"time":1072,"open":4405,"high":4406,"low":4407,"close":4408},668.63,676.21,664.48,675.02,{"symbol":3426,"time":1075,"open":4410,"high":4411,"low":4412,"close":4413},662.69,670.06,661.59,668.73,{"symbol":3426,"time":1081,"open":4415,"high":4416,"low":4417,"close":4418},655.05,664.55,650.85,659.03,{"symbol":3426,"time":1086,"open":4420,"high":4421,"low":4422,"close":4423},672.91,675.56,651.89,652.53,{"symbol":3426,"time":1092,"open":4425,"high":4426,"low":4427,"close":4428},660.78,667.34,658.75,662.63,{"symbol":3426,"time":1098,"open":4430,"high":4431,"low":3986,"close":4432},662.1,665.12,660.08,{"symbol":3426,"time":1104,"open":4053,"high":4434,"low":4435,"close":4436},673.71,662.17,665.67,{"symbol":3426,"time":1109,"open":4438,"high":4439,"low":4440,"close":4441},665.38,675.66,663.27,671.93,{"symbol":3426,"time":1113,"open":4397,"high":4395,"low":4443,"close":4444},670.52,672.04,{"symbol":3426,"time":1118,"open":4446,"high":4447,"low":4448,"close":4449},684.79,684.96,680.95,683.38,{"symbol":3426,"time":1124,"open":4451,"high":4452,"low":4453,"close":4454},679.95,683.57,678.73,683,{"symbol":3426,"time":1129,"open":4456,"high":4457,"low":4458,"close":4459},677.24,682.18,675.03,681.44,{"symbol":3426,"time":1134,"open":4461,"high":4462,"low":4463,"close":4464},667.91,671.08,661.21,670.97,{"symbol":3426,"time":1138,"open":4327,"high":4466,"low":4467,"close":4468},677.38,668.72,670.31,{"symbol":3426,"time":1142,"open":4340,"high":4395,"low":4470,"close":4071},674.17,{"symbol":3426,"time":1146,"open":4087,"high":4472,"low":4473,"close":4474},679.96,674.58,675.24,{"symbol":3426,"time":1151,"open":4476,"high":4477,"low":4478,"close":4479},685.67,685.8,679.94,683.34,{"symbol":3426,"time":1155,"open":4481,"high":4482,"low":4483,"close":4484},685.04,685.08,679.24,682.06,{"symbol":3426,"time":1158,"open":4486,"high":4487,"low":4488,"close":4488},683.9,685.94,679.83,{"symbol":3426,"time":1163,"open":4490,"high":4491,"low":4492,"close":4493},688.72,689.7,682.87,687.39,{"symbol":3426,"time":1169,"open":4495,"high":4496,"low":4210,"close":4497},687.05,688.91,687.06,{"symbol":3426,"time":1174,"open":4499,"high":4500,"low":4501,"close":4502},682.73,685.54,682.12,685.24,{"symbol":3426,"time":1180,"open":4504,"high":4505,"low":4506,"close":4507},676.46,678.47,675.65,677.25,{"symbol":3426,"time":1184,"open":4509,"high":4510,"low":4511,"close":4512},668.12,672.71,667.8,671.76,{"symbol":3426,"time":1188,"open":4514,"high":4514,"low":4515,"close":4511},672,663.3,{"symbol":3426,"time":1192,"open":4517,"high":4518,"low":4519,"close":4520},671.44,672.99,669.98,671.29,{"symbol":3426,"time":1195,"open":4522,"high":4523,"low":4524,"close":4525},667.32,672.21,667.27,671.3,{"symbol":3426,"time":1200,"open":4527,"high":4528,"low":4529,"close":4530},659.5,665.76,658.14,664.39,{"symbol":3426,"time":1206,"open":4532,"high":4533,"low":4534,"close":4535},666.82,668.71,657.11,660.64,{"symbol":3426,"time":1209,"open":4532,"high":4537,"low":3989,"close":4538},670.23,665.17,{"symbol":3426,"time":1212,"open":4540,"high":4541,"low":4542,"close":4543},657.17,665.83,653.17,662.23,{"symbol":3426,"time":1217,"open":4545,"high":4546,"low":4547,"close":4548},660.65,665.13,659.77,663.04,{"symbol":3426,"time":1222,"open":4550,"high":4551,"low":4552,"close":4553},672.13,673.95,652.84,653.02,{"symbol":3426,"time":1226,"open":4555,"high":4556,"low":4557,"close":4066},673.53,673.94,669.21,{"symbol":3426,"time":1231,"open":4559,"high":4560,"low":4561,"close":4562},670.25,673.21,669.42,673.11,{"symbol":3426,"time":1235,"open":4564,"high":4518,"low":4565,"close":4566},672.54,667.67,669.12,{"symbol":3426,"time":1241,"open":4568,"high":4569,"low":4570,"close":4571},671.62,672.51,669.46,671.61,{"symbol":3426,"time":1245,"open":4573,"high":4574,"low":4575,"close":4557},669.99,672.68,668.16,{"symbol":3426,"time":1250,"open":4577,"high":4578,"low":4579,"close":4580},670.45,670.57,666.78,669.22,{"symbol":3426,"time":1253,"open":4582,"high":4583,"low":4584,"close":4585},663.17,669.37,663.06,668.45,{"symbol":3426,"time":1255,"open":4587,"high":4588,"low":4589,"close":4590},662.93,666.65,661.61,666.18,{"symbol":3426,"time":1258,"open":4592,"high":4593,"low":4594,"close":4595},664.36,665.28,661.86,663.68,{"symbol":3426,"time":1261,"open":4597,"high":4598,"low":4599,"close":4600},659.51,662.37,657.88,661.82,{"symbol":3426,"time":1264,"open":4602,"high":4603,"low":4604,"close":4605},657.94,659.41,654.41,658.05,{"symbol":3426,"time":1268,"open":4607,"high":4608,"low":4609,"close":4610},664.51,664.61,659.67,661.1,{"symbol":3426,"time":1270,"open":4612,"high":4426,"low":4613,"close":4614},666.72,661.98,663.21,{"symbol":3426,"time":1273,"open":4616,"high":4617,"low":4435,"close":4618},662.2,667.29,666.84,{"symbol":3426,"time":1276,"open":4620,"high":4416,"low":4621,"close":4622},662.33,660.37,663.7,{"symbol":3426,"time":1280,"open":4624,"high":4625,"low":4626,"close":4627},661.89,664.89,660.27,662.26,{"symbol":3426,"time":1284,"open":4629,"high":4630,"low":4631,"close":4632},660.01,661.72,654.3,659.18,{"symbol":3426,"time":1289,"open":4634,"high":4635,"low":4636,"close":4637},661.47,661.78,659.21,660,{"symbol":3426,"time":1294,"open":4639,"high":4640,"low":4641,"close":4642},659.64,661.04,659.34,660.91,{"symbol":3426,"time":1299,"open":4644,"high":4645,"low":4646,"close":4647},657.6,659.11,656.9,657.41,{"symbol":3426,"time":1304,"open":4649,"high":4650,"low":4651,"close":4652},654.18,658.33,653.59,657.63,{"symbol":3426,"time":1309,"open":4654,"high":4655,"low":4656,"close":4657},653.62,654.55,650.63,652.21,{"symbol":3426,"time":1313,"open":4659,"high":4660,"low":4661,"close":4662},648.97,650.86,647.22,650.33,{"symbol":3426,"time":1317,"open":4664,"high":4665,"low":4666,"close":4667},648.62,649.84,647.23,648.83,{"symbol":3426,"time":1321,"open":4669,"high":4657,"low":4670,"close":4671},651.48,643.33,647.24,{"symbol":3426,"time":1325,"open":4673,"high":4674,"low":4675,"close":4676},644.42,649.15,643.51,649.12,{"symbol":3426,"time":1328,"open":4678,"high":4679,"low":4680,"close":4681},642.67,644.21,640.46,643.74,{"symbol":3426,"time":1332,"open":4683,"high":4684,"low":4685,"close":4686},637.5,640.49,634.92,640.27,{"symbol":3426,"time":1338,"open":4688,"high":4689,"low":4690,"close":4691},647.47,647.84,643.14,645.05,{"symbol":3426,"time":1341,"open":4671,"high":4693,"low":4694,"close":4695},649.48,645.34,648.92,{"symbol":3426,"time":1345,"open":4697,"high":4698,"low":4673,"close":4699},644.57,647.37,646.63,[4701,4706,4710,4713,4716,4719,4721,4723,4725,4728,4730,4732,4734,4736,4738,4740,4741,4743,4744,4746,4748,4750,4751,4753,4755,4757,4759,4761,4763,4765,4767,4769,4771,4773,4775,4777,4779,4780,4782,4784,4786,4788,4790,4792,4794,4795,4796,4797,4799,4801,4803,4805],{"time":26,"symbol":5,"current_signal":4702,"signal_change":23,"signal_type":4703,"trading_system":4704,"datetime":4705},"False","BEARISH","MA","2026-09-18 00:00:00",{"time":43,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4707,"trading_system":4708,"datetime":4709},"BULLISH","RSI","2026-09-15 00:00:00",{"time":74,"symbol":5,"current_signal":4702,"signal_change":23,"signal_type":4703,"trading_system":4711,"datetime":4712},"CCI","2026-09-04 00:00:00",{"time":112,"symbol":5,"current_signal":4702,"signal_change":23,"signal_type":4703,"trading_system":4714,"datetime":4715},"MACD","2026-08-26 00:00:00",{"time":134,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4707,"trading_system":4717,"datetime":4718},"BollingerBands","2026-08-20 00:00:00",{"time":139,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4707,"trading_system":4704,"datetime":4720},"2026-08-19 00:00:00",{"time":224,"symbol":5,"current_signal":4702,"signal_change":23,"signal_type":4703,"trading_system":4708,"datetime":4722},"2026-07-24 00:00:00",{"time":241,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4707,"trading_system":4711,"datetime":4724},"2026-07-21 00:00:00",{"time":263,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4707,"trading_system":4726,"datetime":4727},"ADX","2026-07-14 00:00:00",{"time":279,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4707,"trading_system":4714,"datetime":4729},"2026-07-08 00:00:00",{"time":417,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4707,"trading_system":4708,"datetime":4731},"2026-05-28 00:00:00",{"time":439,"symbol":5,"current_signal":4702,"signal_change":23,"signal_type":4703,"trading_system":4704,"datetime":4733},"2026-05-21 00:00:00",{"time":497,"symbol":5,"current_signal":4702,"signal_change":23,"signal_type":4703,"trading_system":4711,"datetime":4735},"2026-05-07 00:00:00",{"time":503,"symbol":5,"current_signal":4702,"signal_change":23,"signal_type":4703,"trading_system":4714,"datetime":4737},"2026-05-06 00:00:00",{"time":521,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4707,"trading_system":4711,"datetime":4739},"2026-05-01 00:00:00",{"time":521,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4707,"trading_system":4714,"datetime":4739},{"time":573,"symbol":5,"current_signal":4702,"signal_change":23,"signal_type":4703,"trading_system":4717,"datetime":4742},"2026-04-17 00:00:00",{"time":573,"symbol":5,"current_signal":4702,"signal_change":23,"signal_type":4703,"trading_system":4711,"datetime":4742},{"time":587,"symbol":5,"current_signal":4702,"signal_change":23,"signal_type":4703,"trading_system":4726,"datetime":4745},"2026-04-14 00:00:00",{"time":598,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4707,"trading_system":4726,"datetime":4747},"2026-04-10 00:00:00",{"time":609,"symbol":5,"current_signal":4702,"signal_change":23,"signal_type":4703,"trading_system":4726,"datetime":4749},"2026-04-08 00:00:00",{"time":609,"symbol":5,"current_signal":4702,"signal_change":23,"signal_type":4703,"trading_system":4714,"datetime":4749},{"time":699,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4707,"trading_system":4726,"datetime":4752},"2026-03-13 00:00:00",{"time":725,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4707,"trading_system":4714,"datetime":4754},"2026-03-06 00:00:00",{"time":764,"symbol":5,"current_signal":4702,"signal_change":23,"signal_type":4703,"trading_system":4726,"datetime":4756},"2026-02-24 00:00:00",{"time":778,"symbol":5,"current_signal":4702,"signal_change":23,"signal_type":4703,"trading_system":4714,"datetime":4758},"2026-02-18 00:00:00",{"time":826,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4707,"trading_system":4714,"datetime":4760},"2026-02-03 00:00:00",{"time":840,"symbol":5,"current_signal":4702,"signal_change":23,"signal_type":4703,"trading_system":4714,"datetime":4762},"2026-01-29 00:00:00",{"time":906,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4707,"trading_system":4726,"datetime":4764},"2026-01-12 00:00:00",{"time":942,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4707,"trading_system":4714,"datetime":4766},"2026-01-02 00:00:00",{"time":998,"symbol":5,"current_signal":4702,"signal_change":23,"signal_type":4703,"trading_system":4714,"datetime":4768},"2025-12-17 00:00:00",{"time":1001,"symbol":5,"current_signal":4702,"signal_change":23,"signal_type":4703,"trading_system":4726,"datetime":4770},"2025-12-16 00:00:00",{"time":1012,"symbol":5,"current_signal":4702,"signal_change":23,"signal_type":4703,"trading_system":4708,"datetime":4772},"2025-12-12 00:00:00",{"time":1018,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4707,"trading_system":4704,"datetime":4774},"2025-12-11 00:00:00",{"time":1066,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4707,"trading_system":4711,"datetime":4776},"2025-11-26 00:00:00",{"time":1072,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4707,"trading_system":4726,"datetime":4778},"2025-11-25 00:00:00",{"time":1072,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4707,"trading_system":4714,"datetime":4778},{"time":1081,"symbol":5,"current_signal":4702,"signal_change":23,"signal_type":4703,"trading_system":4704,"datetime":4781},"2025-11-21 00:00:00",{"time":1092,"symbol":5,"current_signal":4702,"signal_change":23,"signal_type":4703,"trading_system":4711,"datetime":4783},"2025-11-19 00:00:00",{"time":1109,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4707,"trading_system":4704,"datetime":4785},"2025-11-14 00:00:00",{"time":1113,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4707,"trading_system":4708,"datetime":4787},"2025-11-13 00:00:00",{"time":1118,"symbol":5,"current_signal":4702,"signal_change":23,"signal_type":4703,"trading_system":4726,"datetime":4789},"2025-11-12 00:00:00",{"time":1142,"symbol":5,"current_signal":4702,"signal_change":23,"signal_type":4703,"trading_system":4714,"datetime":4791},"2025-11-05 00:00:00",{"time":1184,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4707,"trading_system":4726,"datetime":4793},"2025-10-23 00:00:00",{"time":1184,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4707,"trading_system":4717,"datetime":4793},{"time":1184,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4707,"trading_system":4711,"datetime":4793},{"time":1184,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4707,"trading_system":4714,"datetime":4793},{"time":1206,"symbol":5,"current_signal":4702,"signal_change":23,"signal_type":4703,"trading_system":4726,"datetime":4798},"2025-10-16 00:00:00",{"time":1226,"symbol":5,"current_signal":4702,"signal_change":23,"signal_type":4703,"trading_system":4704,"datetime":4800},"2025-10-09 00:00:00",{"time":1235,"symbol":5,"current_signal":4702,"signal_change":23,"signal_type":4703,"trading_system":4714,"datetime":4802},"2025-10-07 00:00:00",{"time":1245,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4707,"trading_system":4714,"datetime":4804},"2025-10-03 00:00:00",{"time":1250,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4707,"trading_system":4704,"datetime":4806},"2025-10-02 00:00:00",[4808,4814,4820,4825,4830,4835,4841,4846,4851,4856,4861,4866,4870,4875,4880,4885,4890,4895,4900,4905,4910,4915,4920,4925,4930,4935,4940,4945,4950,4955,4960,4965,4970,4975,4980,4985,4990,4995,5000,5005,5010,5015,5020,5025,5031,5037,5043,5049,5055,5061,5067,5074,5079,5083,5089,5095,5101,5107,5113,5119,5125,5131,5137,5143,5149,5155,5161,5167],{"symbol":5,"form":4809,"filingdate":826,"primarydocument":4810,"accessionnumber":4811,"filing_url":4812,"sec_url":4813},"10-K","dow-20251231.htm","0001751788-26-000018","https://www.sec.gov/Archives/edgar/data/1751788/000175178826000018/dow-20251231.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178826000018/0001751788-26-000018-index.htm",{"symbol":5,"form":4815,"filingdate":830,"primarydocument":4816,"accessionnumber":4817,"filing_url":4818,"sec_url":4819},"8-K","dow-20260202.htm","0001751788-26-000015","https://www.sec.gov/Archives/edgar/data/1751788/000175178826000015/dow-20260202.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178826000015/0001751788-26-000015-index.htm",{"symbol":5,"form":4815,"filingdate":840,"primarydocument":4821,"accessionnumber":4822,"filing_url":4823,"sec_url":4824},"dow-20260126.htm","0001751788-26-000009","https://www.sec.gov/Archives/edgar/data/1751788/000175178826000009/dow-20260126.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178826000009/0001751788-26-000009-index.htm",{"symbol":5,"form":4815,"filingdate":840,"primarydocument":4826,"accessionnumber":4827,"filing_url":4828,"sec_url":4829},"dow-20260129.htm","0001751788-26-000011","https://www.sec.gov/Archives/edgar/data/1751788/000175178826000011/dow-20260129.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178826000011/0001751788-26-000011-index.htm",{"symbol":5,"form":4815,"filingdate":936,"primarydocument":4831,"accessionnumber":4832,"filing_url":4833,"sec_url":4834},"d63273d8k.htm","0001193125-26-002444","https://www.sec.gov/Archives/edgar/data/1751788/000119312526002444/d63273d8k.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312526002444/0001193125-26-002444-index.htm",{"symbol":5,"form":4836,"filingdate":1180,"primarydocument":4837,"accessionnumber":4838,"filing_url":4839,"sec_url":4840},"10-Q","dow-20250930.htm","0001751788-25-000156","https://www.sec.gov/Archives/edgar/data/1751788/000175178825000156/dow-20250930.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178825000156/0001751788-25-000156-index.htm",{"symbol":5,"form":4815,"filingdate":1184,"primarydocument":4842,"accessionnumber":4843,"filing_url":4844,"sec_url":4845},"dow-20251023.htm","0001751788-25-000153","https://www.sec.gov/Archives/edgar/data/1751788/000175178825000153/dow-20251023.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178825000153/0001751788-25-000153-index.htm",{"symbol":5,"form":4815,"filingdate":1317,"primarydocument":4847,"accessionnumber":4848,"filing_url":4849,"sec_url":4850},"d96417d8k.htm","0001193125-25-198335","https://www.sec.gov/Archives/edgar/data/1751788/000119312525198335/d96417d8k.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312525198335/0001193125-25-198335-index.htm",{"symbol":5,"form":4815,"filingdate":1332,"primarydocument":4852,"accessionnumber":4853,"filing_url":4854,"sec_url":4855},"d77074d8k.htm","0001193125-25-193293","https://www.sec.gov/Archives/edgar/data/1751788/000119312525193293/d77074d8k.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312525193293/0001193125-25-193293-index.htm",{"symbol":5,"form":4836,"filingdate":1425,"primarydocument":4857,"accessionnumber":4858,"filing_url":4859,"sec_url":4860},"dow-20250630.htm","0001751788-25-000145","https://www.sec.gov/Archives/edgar/data/1751788/000175178825000145/dow-20250630.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178825000145/0001751788-25-000145-index.htm",{"symbol":5,"form":4815,"filingdate":1429,"primarydocument":4862,"accessionnumber":4863,"filing_url":4864,"sec_url":4865},"dow-20250724.htm","0001751788-25-000142","https://www.sec.gov/Archives/edgar/data/1751788/000175178825000142/dow-20250724.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178825000142/0001751788-25-000142-index.htm",{"symbol":5,"form":4815,"filingdate":1481,"primarydocument":4857,"accessionnumber":4867,"filing_url":4868,"sec_url":4869},"0001751788-25-000139","https://www.sec.gov/Archives/edgar/data/1751788/000175178825000139/dow-20250630.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178825000139/0001751788-25-000139-index.htm",{"symbol":5,"form":4815,"filingdate":1538,"primarydocument":4871,"accessionnumber":4872,"filing_url":4873,"sec_url":4874},"d928314d8k.htm","0001193125-25-138732","https://www.sec.gov/Archives/edgar/data/1751788/000119312525138732/d928314d8k.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312525138732/0001193125-25-138732-index.htm",{"symbol":5,"form":4815,"filingdate":1634,"primarydocument":4876,"accessionnumber":4877,"filing_url":4878,"sec_url":4879},"d941599d8k.htm","0001193125-25-110029","https://www.sec.gov/Archives/edgar/data/1751788/000119312525110029/d941599d8k.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312525110029/0001193125-25-110029-index.htm",{"symbol":5,"form":4836,"filingdate":1648,"primarydocument":4881,"accessionnumber":4882,"filing_url":4883,"sec_url":4884},"dow-20250331.htm","0001751788-25-000129","https://www.sec.gov/Archives/edgar/data/1751788/000175178825000129/dow-20250331.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178825000129/0001751788-25-000129-index.htm",{"symbol":5,"form":4815,"filingdate":1650,"primarydocument":4886,"accessionnumber":4887,"filing_url":4888,"sec_url":4889},"dow-20250424.htm","0001751788-25-000125","https://www.sec.gov/Archives/edgar/data/1751788/000175178825000125/dow-20250424.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178825000125/0001751788-25-000125-index.htm",{"symbol":5,"form":4815,"filingdate":1671,"primarydocument":4891,"accessionnumber":4892,"filing_url":4893,"sec_url":4894},"d920639d8k.htm","0001193125-25-081499","https://www.sec.gov/Archives/edgar/data/1751788/000119312525081499/d920639d8k.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312525081499/0001193125-25-081499-index.htm",{"symbol":5,"form":4815,"filingdate":1780,"primarydocument":4896,"accessionnumber":4897,"filing_url":4898,"sec_url":4899},"d167806d8k.htm","0001193125-25-051950","https://www.sec.gov/Archives/edgar/data/1751788/000119312525051950/d167806d8k.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312525051950/0001193125-25-051950-index.htm",{"symbol":5,"form":4815,"filingdate":1825,"primarydocument":4901,"accessionnumber":4902,"filing_url":4903,"sec_url":4904},"d918973d8k.htm","0001193125-25-034311","https://www.sec.gov/Archives/edgar/data/1751788/000119312525034311/d918973d8k.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312525034311/0001193125-25-034311-index.htm",{"symbol":5,"form":4809,"filingdate":1882,"primarydocument":4906,"accessionnumber":4907,"filing_url":4908,"sec_url":4909},"dow-20241231.htm","0001751788-25-000012","https://www.sec.gov/Archives/edgar/data/1751788/000175178825000012/dow-20241231.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178825000012/0001751788-25-000012-index.htm",{"symbol":5,"form":4815,"filingdate":1885,"primarydocument":4911,"accessionnumber":4912,"filing_url":4913,"sec_url":4914},"dow-20250203.htm","0001751788-25-000009","https://www.sec.gov/Archives/edgar/data/1751788/000175178825000009/dow-20250203.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178825000009/0001751788-25-000009-index.htm",{"symbol":5,"form":4815,"filingdate":1891,"primarydocument":4916,"accessionnumber":4917,"filing_url":4918,"sec_url":4919},"dow-20250127.htm","0001751788-25-000006","https://www.sec.gov/Archives/edgar/data/1751788/000175178825000006/dow-20250127.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178825000006/0001751788-25-000006-index.htm",{"symbol":5,"form":4815,"filingdate":1891,"primarydocument":4921,"accessionnumber":4922,"filing_url":4923,"sec_url":4924},"dow-20250130.htm","0001751788-25-000005","https://www.sec.gov/Archives/edgar/data/1751788/000175178825000005/dow-20250130.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178825000005/0001751788-25-000005-index.htm",{"symbol":5,"form":4815,"filingdate":2034,"primarydocument":4926,"accessionnumber":4927,"filing_url":4928,"sec_url":4929},"d845834d8k.htm","0001193125-24-272816","https://www.sec.gov/Archives/edgar/data/1751788/000119312524272816/d845834d8k.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312524272816/0001193125-24-272816-index.htm",{"symbol":5,"form":4815,"filingdate":2057,"primarydocument":4931,"accessionnumber":4932,"filing_url":4933,"sec_url":4934},"d866056d8k.htm","0001193125-24-269371","https://www.sec.gov/Archives/edgar/data/1751788/000119312524269371/d866056d8k.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312524269371/0001193125-24-269371-index.htm",{"symbol":5,"form":4836,"filingdate":2200,"primarydocument":4936,"accessionnumber":4937,"filing_url":4938,"sec_url":4939},"dow-20240930.htm","0001751788-24-000150","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000150/dow-20240930.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000150/0001751788-24-000150-index.htm",{"symbol":5,"form":4815,"filingdate":2205,"primarydocument":4941,"accessionnumber":4942,"filing_url":4943,"sec_url":4944},"dow-20241024.htm","0001751788-24-000147","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000147/dow-20241024.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000147/0001751788-24-000147-index.htm",{"symbol":5,"form":4815,"filingdate":2374,"primarydocument":4946,"accessionnumber":4947,"filing_url":4948,"sec_url":4949},"dow-20240912.htm","0001751788-24-000144","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000144/dow-20240912.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000144/0001751788-24-000144-index.htm",{"symbol":5,"form":4836,"filingdate":2524,"primarydocument":4951,"accessionnumber":4952,"filing_url":4953,"sec_url":4954},"dow-20240630.htm","0001751788-24-000138","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000138/dow-20240630.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000138/0001751788-24-000138-index.htm",{"symbol":5,"form":4815,"filingdate":2527,"primarydocument":4956,"accessionnumber":4957,"filing_url":4958,"sec_url":4959},"dow-20240725.htm","0001751788-24-000135","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000135/dow-20240725.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000135/0001751788-24-000135-index.htm",{"symbol":5,"form":4815,"filingdate":2744,"primarydocument":4961,"accessionnumber":4962,"filing_url":4963,"sec_url":4964},"d21565d8k.htm","0001193125-24-139920","https://www.sec.gov/Archives/edgar/data/1751788/000119312524139920/d21565d8k.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312524139920/0001193125-24-139920-index.htm",{"symbol":5,"form":4836,"filingdate":2815,"primarydocument":4966,"accessionnumber":4967,"filing_url":4968,"sec_url":4969},"dow-20240331.htm","0001751788-24-000129","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000129/dow-20240331.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000129/0001751788-24-000129-index.htm",{"symbol":5,"form":4815,"filingdate":2820,"primarydocument":4971,"accessionnumber":4972,"filing_url":4973,"sec_url":4974},"dow-20240425.htm","0001751788-24-000126","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000126/dow-20240425.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000126/0001751788-24-000126-index.htm",{"symbol":5,"form":4815,"filingdate":2857,"primarydocument":4976,"accessionnumber":4977,"filing_url":4978,"sec_url":4979},"d819165d8k.htm","0001193125-24-096233","https://www.sec.gov/Archives/edgar/data/1751788/000119312524096233/d819165d8k.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312524096233/0001193125-24-096233-index.htm",{"symbol":5,"form":4815,"filingdate":3023,"primarydocument":4981,"accessionnumber":4982,"filing_url":4983,"sec_url":4984},"d742933d8k.htm","0001193125-24-039988","https://www.sec.gov/Archives/edgar/data/1751788/000119312524039988/d742933d8k.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312524039988/0001193125-24-039988-index.htm",{"symbol":5,"form":4815,"filingdate":3048,"primarydocument":4986,"accessionnumber":4987,"filing_url":4988,"sec_url":4989},"d747158d8k.htm","0001193125-24-029946","https://www.sec.gov/Archives/edgar/data/1751788/000119312524029946/d747158d8k.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312524029946/0001193125-24-029946-index.htm",{"symbol":5,"form":4809,"filingdate":3067,"primarydocument":4991,"accessionnumber":4992,"filing_url":4993,"sec_url":4994},"dow-20231231.htm","0001751788-24-000010","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000010/dow-20231231.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000010/0001751788-24-000010-index.htm",{"symbol":5,"form":4815,"filingdate":3069,"primarydocument":4996,"accessionnumber":4997,"filing_url":4998,"sec_url":4999},"dow-20240130.htm","0001751788-24-000007","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000007/dow-20240130.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000007/0001751788-24-000007-index.htm",{"symbol":5,"form":4815,"filingdate":3078,"primarydocument":5001,"accessionnumber":5002,"filing_url":5003,"sec_url":5004},"dow-20240125.htm","0001751788-24-000003","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000003/dow-20240125.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000003/0001751788-24-000003-index.htm",{"symbol":5,"form":4815,"filingdate":3166,"primarydocument":5006,"accessionnumber":5007,"filing_url":5008,"sec_url":5009},"d608716d8k.htm","0001193125-23-297643","https://www.sec.gov/Archives/edgar/data/1751788/000119312523297643/d608716d8k.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312523297643/0001193125-23-297643-index.htm",{"symbol":5,"form":4815,"filingdate":3326,"primarydocument":5011,"accessionnumber":5012,"filing_url":5013,"sec_url":5014},"d468887d8k.htm","0001193125-23-263025","https://www.sec.gov/Archives/edgar/data/1751788/000119312523263025/d468887d8k.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312523263025/0001193125-23-263025-index.htm",{"symbol":5,"form":4836,"filingdate":3326,"primarydocument":5016,"accessionnumber":5017,"filing_url":5018,"sec_url":5019},"dow-20230930.htm","0001751788-23-000140","https://www.sec.gov/Archives/edgar/data/1751788/000175178823000140/dow-20230930.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178823000140/0001751788-23-000140-index.htm",{"symbol":5,"form":4815,"filingdate":3332,"primarydocument":5021,"accessionnumber":5022,"filing_url":5023,"sec_url":5024},"dow-20231024.htm","0001751788-23-000137","https://www.sec.gov/Archives/edgar/data/1751788/000175178823000137/dow-20231024.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178823000137/0001751788-23-000137-index.htm",{"symbol":5,"form":4836,"filingdate":5026,"primarydocument":5027,"accessionnumber":5028,"filing_url":5029,"sec_url":5030},"2023-07-26","dow-20230630.htm","0001751788-23-000128","https://www.sec.gov/Archives/edgar/data/1751788/000175178823000128/dow-20230630.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178823000128/0001751788-23-000128-index.htm",{"symbol":5,"form":4815,"filingdate":5032,"primarydocument":5033,"accessionnumber":5034,"filing_url":5035,"sec_url":5036},"2023-07-25","dow-20230725.htm","0001751788-23-000125","https://www.sec.gov/Archives/edgar/data/1751788/000175178823000125/dow-20230725.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178823000125/0001751788-23-000125-index.htm",{"symbol":5,"form":4836,"filingdate":5038,"primarydocument":5039,"accessionnumber":5040,"filing_url":5041,"sec_url":5042},"2023-04-26","dow-20230331.htm","0001751788-23-000116","https://www.sec.gov/Archives/edgar/data/1751788/000175178823000116/dow-20230331.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178823000116/0001751788-23-000116-index.htm",{"symbol":5,"form":4815,"filingdate":5044,"primarydocument":5045,"accessionnumber":5046,"filing_url":5047,"sec_url":5048},"2023-04-25","dow-20230425.htm","0001751788-23-000113","https://www.sec.gov/Archives/edgar/data/1751788/000175178823000113/dow-20230425.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178823000113/0001751788-23-000113-index.htm",{"symbol":5,"form":4815,"filingdate":5050,"primarydocument":5051,"accessionnumber":5052,"filing_url":5053,"sec_url":5054},"2023-04-18","d320753d8k.htm","0001193125-23-105102","https://www.sec.gov/Archives/edgar/data/1751788/000119312523105102/d320753d8k.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312523105102/0001193125-23-105102-index.htm",{"symbol":5,"form":4809,"filingdate":5056,"primarydocument":5057,"accessionnumber":5058,"filing_url":5059,"sec_url":5060},"2023-02-01","dow-20221231.htm","0001751788-23-000014","https://www.sec.gov/Archives/edgar/data/1751788/000175178823000014/dow-20221231.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178823000014/0001751788-23-000014-index.htm",{"symbol":5,"form":4815,"filingdate":5062,"primarydocument":5063,"accessionnumber":5064,"filing_url":5065,"sec_url":5066},"2023-01-31","dow-20230131.htm","0001751788-23-000011","https://www.sec.gov/Archives/edgar/data/1751788/000175178823000011/dow-20230131.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178823000011/0001751788-23-000011-index.htm",{"symbol":5,"form":5068,"filingdate":5069,"primarydocument":5070,"accessionnumber":5071,"filing_url":5072,"sec_url":5073},"8-K/A","2023-01-26","dow-20230126.htm","0001751788-23-000008","https://www.sec.gov/Archives/edgar/data/1751788/000175178823000008/dow-20230126.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178823000008/0001751788-23-000008-index.htm",{"symbol":5,"form":4815,"filingdate":5069,"primarydocument":5075,"accessionnumber":5076,"filing_url":5077,"sec_url":5078},"dow-20230125.htm","0001751788-23-000006","https://www.sec.gov/Archives/edgar/data/1751788/000175178823000006/dow-20230125.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178823000006/0001751788-23-000006-index.htm",{"symbol":5,"form":4815,"filingdate":5069,"primarydocument":5070,"accessionnumber":5080,"filing_url":5081,"sec_url":5082},"0001751788-23-000004","https://www.sec.gov/Archives/edgar/data/1751788/000175178823000004/dow-20230126.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178823000004/0001751788-23-000004-index.htm",{"symbol":5,"form":4815,"filingdate":5084,"primarydocument":5085,"accessionnumber":5086,"filing_url":5087,"sec_url":5088},"2022-10-26","d404836d8k.htm","0001193125-22-269731","https://www.sec.gov/Archives/edgar/data/1751788/000119312522269731/d404836d8k.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312522269731/0001193125-22-269731-index.htm",{"symbol":5,"form":4836,"filingdate":5090,"primarydocument":5091,"accessionnumber":5092,"filing_url":5093,"sec_url":5094},"2022-10-21","dow-20220930.htm","0001751788-22-000131","https://www.sec.gov/Archives/edgar/data/1751788/000175178822000131/dow-20220930.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178822000131/0001751788-22-000131-index.htm",{"symbol":5,"form":4815,"filingdate":5096,"primarydocument":5097,"accessionnumber":5098,"filing_url":5099,"sec_url":5100},"2022-10-20","dow-20221020.htm","0001751788-22-000128","https://www.sec.gov/Archives/edgar/data/1751788/000175178822000128/dow-20221020.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178822000128/0001751788-22-000128-index.htm",{"symbol":5,"form":4836,"filingdate":5102,"primarydocument":5103,"accessionnumber":5104,"filing_url":5105,"sec_url":5106},"2022-07-22","dow-20220630.htm","0001751788-22-000123","https://www.sec.gov/Archives/edgar/data/1751788/000175178822000123/dow-20220630.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178822000123/0001751788-22-000123-index.htm",{"symbol":5,"form":4815,"filingdate":5108,"primarydocument":5109,"accessionnumber":5110,"filing_url":5111,"sec_url":5112},"2022-07-21","dow-20220721.htm","0001751788-22-000120","https://www.sec.gov/Archives/edgar/data/1751788/000175178822000120/dow-20220721.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178822000120/0001751788-22-000120-index.htm",{"symbol":5,"form":4836,"filingdate":5114,"primarydocument":5115,"accessionnumber":5116,"filing_url":5117,"sec_url":5118},"2022-04-22","dow-20220331.htm","0001751788-22-000104","https://www.sec.gov/Archives/edgar/data/1751788/000175178822000104/dow-20220331.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178822000104/0001751788-22-000104-index.htm",{"symbol":5,"form":4815,"filingdate":5120,"primarydocument":5121,"accessionnumber":5122,"filing_url":5123,"sec_url":5124},"2022-04-21","dow-20220421.htm","0001751788-22-000101","https://www.sec.gov/Archives/edgar/data/1751788/000175178822000101/dow-20220421.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178822000101/0001751788-22-000101-index.htm",{"symbol":5,"form":4815,"filingdate":5126,"primarydocument":5127,"accessionnumber":5128,"filing_url":5129,"sec_url":5130},"2022-04-18","d345660d8k.htm","0001193125-22-108161","https://www.sec.gov/Archives/edgar/data/1751788/000119312522108161/d345660d8k.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312522108161/0001193125-22-108161-index.htm",{"symbol":5,"form":4815,"filingdate":5132,"primarydocument":5133,"accessionnumber":5134,"filing_url":5135,"sec_url":5136},"2022-02-10","d307759d8k.htm","0001193125-22-034571","https://www.sec.gov/Archives/edgar/data/1751788/000119312522034571/d307759d8k.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312522034571/0001193125-22-034571-index.htm",{"symbol":5,"form":4809,"filingdate":5138,"primarydocument":5139,"accessionnumber":5140,"filing_url":5141,"sec_url":5142},"2022-02-04","dow-20211231.htm","0001751788-22-000011","https://www.sec.gov/Archives/edgar/data/1751788/000175178822000011/dow-20211231.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178822000011/0001751788-22-000011-index.htm",{"symbol":5,"form":4815,"filingdate":5144,"primarydocument":5145,"accessionnumber":5146,"filing_url":5147,"sec_url":5148},"2022-02-03","dow-20220203.htm","0001751788-22-000008","https://www.sec.gov/Archives/edgar/data/1751788/000175178822000008/dow-20220203.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178822000008/0001751788-22-000008-index.htm",{"symbol":5,"form":4815,"filingdate":5150,"primarydocument":5151,"accessionnumber":5152,"filing_url":5153,"sec_url":5154},"2022-01-27","dow-20220127.htm","0001751788-22-000004","https://www.sec.gov/Archives/edgar/data/1751788/000175178822000004/dow-20220127.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178822000004/0001751788-22-000004-index.htm",{"symbol":5,"form":4836,"filingdate":5156,"primarydocument":5157,"accessionnumber":5158,"filing_url":5159,"sec_url":5160},"2021-10-22","dow-20210930.htm","0001751788-21-000130","https://www.sec.gov/Archives/edgar/data/1751788/000175178821000130/dow-20210930.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178821000130/0001751788-21-000130-index.htm",{"symbol":5,"form":4815,"filingdate":5162,"primarydocument":5163,"accessionnumber":5164,"filing_url":5165,"sec_url":5166},"2021-10-21","dow-20211021.htm","0001751788-21-000127","https://www.sec.gov/Archives/edgar/data/1751788/000175178821000127/dow-20211021.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178821000127/0001751788-21-000127-index.htm",{"symbol":5,"form":4815,"filingdate":5168,"primarydocument":5169,"accessionnumber":5170,"filing_url":5171,"sec_url":5172},"2021-10-06","d187434d8k.htm","0001193125-21-292570","https://www.sec.gov/Archives/edgar/data/1751788/000119312521292570/d187434d8k.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312521292570/0001193125-21-292570-index.htm",[5174,5194,5208,5223,5247,5259,5269,5282,5292,5305,5317,5328,5340,5352,5360,5368,5380,5403,5411,5426,5434,5445,5456,5468,5476,5484,5492,5530,5541,5555,5568,5595,5633],{"symbol":5,"accessionnumber":5175,"filingdate":229,"sec_url":5176,"tags":5177,"headline":5182,"summary":5183,"sector":5184,"industry":5185,"date_processed":5186,"impact_score":5187,"exhibits":5188,"isLocked":5193},"0001751788-26-000144","https://www.sec.gov/Archives/edgar/data/1751788/000175178826000144/0001751788-26-000144-index.htm",{"events":5178},[5179,5180,5181],"Earnings Beat","General Statement","Restructuring Costs","Dow Inc. Reports Strong Second Quarter 2026 Financial Results","Dow Inc. announced strong second-quarter 2026 financial results, with net sales up 20% year-over-year to $12.1 billion, driven by increases in all operating segments and regions. GAAP net income was $802 million, and operating EBIT was $1.6 billion, up $1.7 billion year-over-year. The company also provided guidance for the remainder of 2026, expecting to generate approximately $200 million more in benefits from its Transform to Outperform initiative. Despite some restructuring and asset-related charges, the company's self-help initiatives delivered ahead of plan, reinforcing the improvement in its earnings.","Industrial Applications and Services","Plastic Materials, Synth Resins & Nonvulcan Elastomers","2026-07-23 10:59:56","MEDIUM",[5189],{"exhibit_number":5190,"htm_reference":5191,"full_url":5192},"EX-99.1","exhibit991enrschedules2q26.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178826000144/exhibit991enrschedules2q26.htm",false,{"symbol":5,"accessionnumber":5195,"filingdate":270,"sec_url":5196,"tags":5197,"headline":5200,"summary":5201,"sector":5184,"industry":5185,"date_processed":5202,"impact_score":5187,"exhibits":5203,"isLocked":5193},"0001193125-26-300937","https://www.sec.gov/Archives/edgar/data/1751788/000119312526300937/0001193125-26-300937-index.htm",{"events":5198},[5199],"Securities Purchase Agreement","Dow Inc. Registers 5,410,000 Shares for Issuance","Dow Inc. has registered 5,410,000 shares of its common stock under its registration statement on Form S-3, to be issued under certain conditions related to stock-based compensation plans. This registration allows the company to issue these shares as part of its Dow Inc. 2019 Stock Incentive Plan.","2026-07-10 20:20:46",[5204],{"exhibit_number":5205,"htm_reference":5206,"full_url":5207},"EX-5.1","d166478dex51.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312526300937/d166478dex51.htm",{"symbol":5,"accessionnumber":5209,"filingdate":555,"sec_url":5210,"tags":5211,"headline":5215,"summary":5216,"sector":5184,"industry":5185,"date_processed":5217,"impact_score":5218,"exhibits":5219,"isLocked":5193},"0001751788-26-000131","https://www.sec.gov/Archives/edgar/data/1751788/000175178826000131/0001751788-26-000131-index.htm",{"events":5212},[5213,5180,5214],"Earnings Miss","Material Agreement Amendment","Dow Inc. Reports First Quarter 2026 Financial Results with Net Loss and Lower Sales","Dow Inc. reported a 6% year-over-year decrease in net sales to $9.8 billion for the first quarter of 2026, resulting in a GAAP net loss of $445 million and a GAAP loss per share of $0.74. The company suspended Sadara equity loss recognition in accordance with GAAP. Despite the challenges, Dow's CEO highlighted positive momentum from pricing actions and cost reduction efforts. The company expects improved growth and productivity, expanded margins, and higher shareholder returns as it navigates through the ongoing conflicts and market disruptions.","2026-04-23 10:58:55","HIGH",[5220],{"exhibit_number":5190,"htm_reference":5221,"full_url":5222},"exhibit991enrschedules1q26.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178826000131/exhibit991enrschedules1q26.htm",{"symbol":5,"accessionnumber":5224,"filingdate":587,"sec_url":5225,"tags":5226,"headline":5232,"summary":5233,"sector":5184,"industry":5185,"date_processed":5234,"impact_score":5218,"exhibits":5235,"isLocked":5193},"0001193125-26-153769","https://www.sec.gov/Archives/edgar/data/1751788/000119312526153769/0001193125-26-153769-index.htm",{"events":5227},[5228,5229,5230,5231,5180],"New CEO Appointed","Board Member Appointed","Stock Split","Dividend Announced","Dow Inc. Announces Leadership Transition and Stockholder Approvals","Dow Inc. announced the appointment of Karen S. Carter as its new Chief Executive Officer, effective July 1, 2026, succeeding Jim Fitterling who will transition to Executive Chair. The company also expanded its Board by appointing Carter as a Director. Stockholders approved several key proposals at the 2026 Annual Meeting, including the amendment to the 2019 Stock Incentive Plan, which increased the number of shares available for issuance from 125 million to 185 million. The Board also declared a quarterly dividend of 35 cents per share, payable June 12, 2026.","2026-04-14 10:35:57",[5236,5240,5243],{"exhibit_number":5237,"htm_reference":5238,"full_url":5239},"EX-10.(5)(12)","d103960dex10512.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312526153769/d103960dex10512.htm",{"exhibit_number":5190,"htm_reference":5241,"full_url":5242},"d103960dex991.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312526153769/d103960dex991.htm",{"exhibit_number":5244,"htm_reference":5245,"full_url":5246},"EX-99.2","d103960dex992.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312526153769/d103960dex992.htm",{"symbol":5,"accessionnumber":4817,"filingdate":830,"sec_url":4819,"tags":5248,"headline":5251,"summary":5252,"sector":5184,"industry":5185,"date_processed":5253,"impact_score":5187,"exhibits":5254,"isLocked":5193},{"events":5249},[5250],"Financial Instrument Agreement","Dow Inc. and The Dow Chemical Company File Document as Exhibit in Annual Report","Dow Inc. and The Dow Chemical Company are filing a document as an exhibit in their Annual Report on Form 10-K for the year ended December 31, 2025, to avoid increasing the size of the 10-K. This document is required to be included in the 10-K and will be incorporated by reference. The 8-K filing serves to administratively include this document as an exhibit.","2026-02-02 12:36:40",[5255],{"exhibit_number":5256,"htm_reference":5257,"full_url":5258},"EX-4.5","dowinc20258-kxexhibit45.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178826000015/dowinc20258-kxexhibit45.htm",{"symbol":5,"accessionnumber":4822,"filingdate":840,"sec_url":4824,"tags":5260,"headline":5265,"summary":5266,"sector":5184,"industry":5185,"date_processed":5267,"impact_score":5218,"exhibits":5268,"isLocked":5193},{"events":5261},[5262,5181,5263,5264],"Mass Layoff","Severance Payout","Key Executive Departure","Dow Inc. Announces Workforce Reduction as Part of Transformation Plan","On January 29, 2026, Dow Inc. announced Transform to Outperform, a plan aimed at improving near-term Operating EBITDA by simplifying the Company's operating model, reducing costs, and driving growth. The Company's Board of Directors approved certain severance and related benefit costs for a workforce reduction of approximately 4,500 roles globally. The estimated total cost for severance and related benefits is expected to be between $600 million and $800 million, with an additional $70 million to $90 million for other costs. The Company will involve local stakeholders in each country and in compliance with relevant information and consultation processes.","2026-01-29 11:06:47",[],{"symbol":5,"accessionnumber":4827,"filingdate":840,"sec_url":4829,"tags":5270,"headline":5275,"summary":5276,"sector":5184,"industry":5185,"date_processed":5277,"impact_score":5218,"exhibits":5278,"isLocked":5193},{"events":5271},[5213,5181,5272,5273,5274],"Goodwill Impairment","President Resignation","Asset Sale","Dow Inc. Reports Fourth Quarter 2025 Results with Significant Net Loss","Dow Inc. announced financial results for the fourth quarter of 2025, reporting a net loss of $1.5 billion and a decline in net sales and operating EBIT. The GAAP net loss was driven by significant items including restructuring program charges, asset impairments, and pension settlement charges. Despite efforts to reduce costs, the company faced significant financial challenges, leading to a net loss for the quarter. Management highlighted ongoing initiatives to improve operational efficiency and profitability.","2026-01-29 11:09:59",[5279],{"exhibit_number":5190,"htm_reference":5280,"full_url":5281},"exhibit991enrschedules4q25.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178826000011/exhibit991enrschedules4q25.htm",{"symbol":5,"accessionnumber":4832,"filingdate":936,"sec_url":4834,"tags":5283,"headline":5288,"summary":5289,"sector":5184,"industry":5185,"date_processed":5290,"impact_score":5218,"exhibits":5291,"isLocked":5193},{"events":5284},[5285,5286,5287],"CTO Resignation","Board Member Departure","Key Executive Appointment","Dow Inc. Announces Key Executive and Board Changes","Dow Inc. announced on January 5, 2026, that Senior Vice President and Chief Technology Officer, A.N. Sreeram, will retire effective June 30, 2026, and will be succeeded by Andre Argenton as Chief Technology and Sustainability Officer. Additionally, Board Member Rebecca B. Liebert tendered her resignation effective January 2, 2026, due to her new role as Chair of the Board of Occidental Chemical Corporation. Dr. Argenton, with over 25 years at Dow, will lead the global research and development organization as well as continue to head the environment, health, safety, and sustainability division.","2026-01-05 21:16:42",[],{"symbol":5,"accessionnumber":4843,"filingdate":1184,"sec_url":4845,"tags":5293,"headline":5297,"summary":5298,"sector":5184,"industry":5185,"date_processed":5299,"impact_score":5300,"exhibits":5301,"isLocked":5193},{"2.02":5294,"9.01":5295},[5180],[5296],"Exhibits Furnished","Dow Inc. Reports Third Quarter 2025 Financial Results","Dow Inc. announced its third-quarter 2025 financial results, reporting a net sales decrease of 8% year-over-year to $10.0 billion. The company experienced a net loss of $967 million for the quarter, significantly impacted by significant items including severance and related benefit costs, asset impairments, and implementation costs associated with its 2025 Restructuring Program. Operationally, the company saw improvements in cash flow and cost reductions. Despite market pressures, Dow maintained financial flexibility and strengthened its competitiveness, aiming for long-term shareholder returns.","2025-10-23 11:02:41","LOW",[5302],{"exhibit_number":5190,"htm_reference":5303,"full_url":5304},"exhibit991enrschedules3q25.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178825000153/exhibit991enrschedules3q25.htm",{"symbol":5,"accessionnumber":4853,"filingdate":1332,"sec_url":4855,"tags":5306,"headline":5310,"summary":5311,"sector":5184,"industry":5185,"date_processed":5312,"impact_score":5300,"exhibits":5313,"isLocked":5193},{"7.01":5307,"9.01":5309},[5308],"Regulation FD Disclosure",[5296],"Dow Inc. Announces Additional Sale of Equity Stake in Diamond Infrastructure Solutions","On September 2, 2025, Dow Inc. announced that Macquarie Asset Management had increased its equity stake in Diamond Infrastructure Solutions from 40% to 49%, bringing Dow's total proceeds from the transaction to approximately $3 billion. Dow and Macquarie Asset Management plan to drive the growth of Diamond Infrastructure Solutions through a range of services across sectors, including energy, environment, infrastructure, and pipelines, to more than 70 existing and new customers.","2025-09-02 10:14:41",[5314],{"exhibit_number":5190,"htm_reference":5315,"full_url":5316},"d77074dex991.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312525193293/d77074dex991.htm",{"symbol":5,"accessionnumber":4863,"filingdate":1429,"sec_url":4865,"tags":5318,"headline":5321,"summary":5322,"sector":5184,"industry":5185,"date_processed":5323,"impact_score":5218,"exhibits":5324,"isLocked":5193},{"2.02":5319,"9.01":5320},[5213,5180],[5296],"Dow Inc. Reports Second Quarter 2025 Financial Results","Dow Inc. announced its financial results for the second quarter of 2025, reporting a net loss of $801 million, compared to earnings of $458 million in the same period last year. The company's net sales decreased by 7% year-over-year to $10.1 billion, primarily due to lower prices and volumes across all segments. Operating EBIT was a loss of $21 million, significantly down from $819 million in the year-ago period. Free cash flow was negative $1.1 billion, and the company returned $496 million to shareholders in the form of dividends.","2025-08-22 03:55:43",[5325],{"exhibit_number":5190,"htm_reference":5326,"full_url":5327},"exhibit991enrschedules2q25.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178825000142/exhibit991enrschedules2q25.htm",{"symbol":5,"accessionnumber":4867,"filingdate":1481,"sec_url":4869,"tags":5329,"headline":5336,"summary":5337,"sector":5184,"industry":5185,"date_processed":5338,"impact_score":5218,"exhibits":5339,"isLocked":5193},{"2.05":5330,"2.06":5332,"8.01":5334},[5331,5263],"Facility Closure",[5333],"Asset Write-Down",[5335],"Corporate Update","Dow Inc. Announces Restructuring Actions and Asset Shutdowns in Europe","Dow Inc. announced on July 7, 2025, its decision to shut down three upstream assets in Europe and certain corporate assets to rationalize its global asset footprint and improve competitiveness. The shutdowns, expected to be complete by the end of 2027, are part of a restructuring program approved by the Board on June 30, 2025. The program includes asset write-downs and write-offs, exit and disposal costs, and severance and related benefit costs, with total charges expected to range from $630 million to $790 million. The Company also anticipates future cash payments of approximately $300 million to $430 million over the next four years for severance, contract termination fees, and other exit and disposal costs. Implementation costs are expected to range from $260 million to $350 million, with future cash payments of approximately $205 million to $260 million. The Company will involve local stakeholders as defined in each country and in compliance with relevant information and consultation processes.","2025-08-22 06:19:27",[],{"symbol":5,"accessionnumber":4872,"filingdate":1538,"sec_url":4874,"tags":5341,"headline":5345,"summary":5346,"sector":5184,"industry":5185,"date_processed":5347,"impact_score":5218,"exhibits":5348,"isLocked":5193},{"8.01":5342,"9.01":5344},[5343],"Major Legal Settlement",[5296],"Canadian Court Orders NOVA Chemicals to Pay Dow $1.2 Billion in Damages","On June 11, 2025, Dow Inc. announced that the Court of King's Bench of Alberta, Canada, ordered NOVA Chemicals Corporation to pay Dow subsidiaries CAD $1.620 billion (approximately USD $1.2 billion) for damages related to their jointly-owned ethylene asset in Joffre, Alberta. The judgment is subject to appeal, and payment is anticipated in the fourth quarter of 2025.","2025-08-22 15:13:13",[5349],{"exhibit_number":5190,"htm_reference":5350,"full_url":5351},"d928314dex991.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312525138732/d928314dex991.htm",{"symbol":5,"accessionnumber":4877,"filingdate":1634,"sec_url":4879,"tags":5353,"headline":5356,"summary":5357,"sector":5184,"industry":5185,"date_processed":5358,"impact_score":5300,"exhibits":5359,"isLocked":5193},{"7.01":5354,"9.01":5355},[5308],[5296],"Dow Completes Sale of 40% Stake in Diamond Infrastructure Solutions to Macquarie","On May 1, 2025, Dow Inc. announced the completion of the sale of a 40% equity stake in its dedicated infrastructure company, Diamond Infrastructure Solutions, to a fund managed by Macquarie Asset Management for approximately $2.4 billion. Macquarie has the option to increase its equity stake to 49% within six months, potentially bringing the total cash proceeds to approximately $3 billion. The proceeds will support Dow's capital allocation approach.","2025-08-23 01:25:50",[],{"symbol":5,"accessionnumber":4887,"filingdate":1650,"sec_url":4889,"tags":5361,"headline":5364,"summary":5365,"sector":5184,"industry":5185,"date_processed":5366,"impact_score":5300,"exhibits":5367,"isLocked":5193},{"2.02":5362,"9.01":5363},[5180],[5296],"Dow Inc. Reports First Quarter 2025 Results and Announces Cost Reductions","Dow Inc. reported a net loss of $290 million for the first quarter of 2025, down from a net income of $538 million in the same period last year, reflecting challenges in its operating segments. The company announced plans to reduce spending, right-size capacity, and deliver $6 billion in cash support through various measures, including the sale of a minority stake in select U.S. Gulf Coast infrastructure assets and delaying the construction of its Path2Zero project in Alberta, Canada.","2025-08-23 14:32:20",[],{"symbol":5,"accessionnumber":4892,"filingdate":1671,"sec_url":4894,"tags":5369,"headline":5376,"summary":5377,"sector":5184,"industry":5185,"date_processed":5378,"impact_score":5187,"exhibits":5379,"isLocked":5193},{"5.07":5370,"7.01":5372,"8.01":5373,"9.01":5374},[5371],"Director Elections Results",[5308],[5335,5231],[5375],"No viable tag","Dow Inc. Announces 2025 Annual Meeting Results and Board Leadership Changes","Dow Inc. held its 2025 Annual Meeting of Stockholders on April 10, 2025, where shareholders elected thirteen new directors, approved executive compensation, and ratified the appointment of Deloitte & Touche LLP as the independent auditor for 2025. Following the meeting, the Board declared a quarterly dividend of 70 cents per share and re-elected Richard K. Davis as independent lead director. A press release with further details was issued on the same day.","2025-08-23 15:56:28",[],{"symbol":5,"accessionnumber":4897,"filingdate":1780,"sec_url":4899,"tags":5381,"headline":5399,"summary":5400,"sector":5184,"industry":5185,"date_processed":5401,"impact_score":5218,"exhibits":5402,"isLocked":5193},{"8.01":5382,"9.01":5398},[5383,5384,5385,5386,5387,5343,5231,5388,5389,5230,5390,5391,5392,5393,5394,5395,5335,5396,5397],"Regulatory Investigation","Regulatory Approval","Regulatory Denial","SEC Subpoena","Lawsuit Filed","Dividend Increase","Dividend Decrease","Reverse Stock Split","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","IPO Completed","Public Offering Completed",[5296],"Dow Chemical Completes $1 Billion Note Offering","On February 25, 2025, The Dow Chemical Company entered into an Underwriting Agreement to issue and sell $1.0 billion in aggregate principal amount of notes, consisting of $400 million in 5.350% Notes due 2035 and $600 million in 5.950% Notes due 2055. The offering was completed on March 11, 2025, under an Indenture dated July 26, 2019, and includes related legal documents filed as exhibits.","2025-08-23 20:58:33",[],{"symbol":5,"accessionnumber":4902,"filingdate":1825,"sec_url":4904,"tags":5404,"headline":5407,"summary":5408,"sector":5184,"industry":5185,"date_processed":5409,"impact_score":5300,"exhibits":5410,"isLocked":5193},{"7.01":5405,"9.01":5406},[5308],[5296],"Dow Inc. Announces Tender Offer for Debt Securities","On February 25, 2025, Dow Inc. announced a cash tender offer to purchase certain of its debt securities and those of its subsidiaries, Rohm and Haas Company and Union Carbide Corporation, for up to $1.0 billion. The offer is subject to conditions, including the satisfaction of a financing condition, and will expire on March 25, 2025, unless extended. Details of the offer, including pricing and payment terms, are provided in the Offer to Purchase and Exhibit 99.1.","2025-08-24 00:18:52",[],{"symbol":5,"accessionnumber":4912,"filingdate":1885,"sec_url":4914,"tags":5412,"headline":5415,"summary":5416,"sector":5184,"industry":5185,"date_processed":5417,"impact_score":5300,"exhibits":5418,"isLocked":5193},{"8.01":5413,"9.01":5414},[5375],[5296],"Filing of Documents as Exhibits to 10-K Report","Dow Inc. and The Dow Chemical Company have filed the required documents as exhibits to their Annual Report on Form 10-K for the year ended December 31, 2024, as a part of this Current Report on Form 8-K to avoid increasing the size of the 10-K.","2025-11-16 22:50:57",[5419,5422],{"exhibit_number":5256,"htm_reference":5420,"full_url":5421},"dowinc20248-kxexhibit45.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178825000009/dowinc20248-kxexhibit45.htm",{"exhibit_number":5423,"htm_reference":5424,"full_url":5425},"EX-10.9","dowincex109.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178825000009/dowincex109.htm",{"symbol":5,"accessionnumber":4917,"filingdate":1891,"sec_url":4919,"tags":5427,"headline":5430,"summary":5431,"sector":5184,"industry":5185,"date_processed":5432,"impact_score":5218,"exhibits":5433,"isLocked":5193},{"2.05":5428,"8.01":5429},[5262,5181],[5375],"Dow Inc. Announces Workforce Reduction and Cost-Saving Measures","Dow Inc. has announced a global workforce reduction of approximately 1,500 roles and plans to achieve $1 billion in annual cost savings in response to ongoing macroeconomic uncertainty. The company expects to incur charges of $250 million to $325 million in the first quarter of 2025 for severance and related benefit costs, with additional implementation costs ranging from $20 million to $30 million. These actions are expected to have future cash payments primarily over the next two years. Dow aims to engage local stakeholders in each region and comply with relevant regulations and consultation processes.","2025-11-16 23:18:45",[],{"symbol":5,"accessionnumber":4922,"filingdate":1891,"sec_url":4924,"tags":5435,"headline":5438,"summary":5439,"sector":5184,"industry":5185,"date_processed":5440,"impact_score":5218,"exhibits":5441,"isLocked":5193},{"2.02":5436,"9.01":5437},[5213,5180],[5296],"Dow Inc. Reports Q4 2024 Results: Lower Sales and Earnings Amid Macroeconomic Pressures","Dow Inc. announced Q4 2024 results with net sales of $10.4 billion, down 2% year-over-year, and a GAAP net loss of $35 million, or $0.08 per share, due to lower local prices and seasonally weak demand in Performance Materials & Coatings. Operating EBIT declined by $105 million year-over-year to $454 million. The company delivered 2024 full-year net sales of $43.0 billion and a GAAP net income of $1.2 billion. Despite challenges, Dow signed a definitive agreement to sell a minority stake in select U.S. Gulf Coast infrastructure assets and announced additional cost reduction actions targeting $1 billion in savings.","2025-11-16 23:18:42",[5442],{"exhibit_number":5190,"htm_reference":5443,"full_url":5444},"exhibit991enrschedules4q24.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178825000005/exhibit991enrschedules4q24.htm",{"symbol":5,"accessionnumber":4927,"filingdate":2034,"sec_url":4929,"tags":5446,"headline":5449,"summary":5450,"sector":5184,"industry":5185,"date_processed":5451,"impact_score":5187,"exhibits":5452,"isLocked":5193},{"8.01":5447,"9.01":5448},[5394],[5296],"Dow Inc. Announces Strategic Infrastructure Sale to Macquarie Asset Management","On December 9, 2024, Dow Inc. announced through a press release that its subsidiary, The Dow Chemical Company (TDCC), has agreed to sell at least 40% of the membership interests in Dow InfraCo, LLC, to Macquarie Asset Management, a subsidiary of Macquarie Group, for approximately $2.4 billion. This transaction, expected to close in the first half of 2025, subject to regulatory approvals, includes an option for Macquarie to increase its stake to 49% within six months, potentially adding up to $0.6 billion in additional cash proceeds. The new partnership, Diamond Infrastructure Solutions, will focus on operational efficiencies and serve industrial customers at five U.S. Gulf Coast sites. The sale aims to enhance Dow's financial flexibility and facilitate reinvestment in high-growth opportunities.","2025-11-25 23:47:45",[5453],{"exhibit_number":5190,"htm_reference":5454,"full_url":5455},"d845834dex991.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312524272816/d845834dex991.htm",{"symbol":5,"accessionnumber":4932,"filingdate":2057,"sec_url":4934,"tags":5457,"headline":5461,"summary":5462,"sector":5184,"industry":5185,"date_processed":5463,"impact_score":5187,"exhibits":5464,"isLocked":5193},{"5.02":5458,"9.01":5460},[5459],"New COO Appointed",[5296],"Dow Inc. Appoints Karen S. Carter as Chief Operating Officer","Dow Inc. has appointed Karen S. Carter as Chief Operating Officer, effective December 3, 2024. In this role, Carter will be responsible for driving business and operational performance across the organization, focusing on customer engagement, innovation, and reliability. Carter previously served as President of Dow's Packaging & Specialty Plastics business segment and will continue to report to Jim Fitterling, Dow's Board Chair and Chief Executive Officer. She is eligible for an annual base salary of $975,000 and potential equity-based awards.","2025-11-26 23:36:36",[5465],{"exhibit_number":5190,"htm_reference":5466,"full_url":5467},"d866056dex991.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312524269371/d866056dex991.htm",{"symbol":5,"accessionnumber":4942,"filingdate":2205,"sec_url":4944,"tags":5469,"headline":5472,"summary":5473,"sector":5184,"industry":5185,"date_processed":5474,"impact_score":5300,"exhibits":5475,"isLocked":5193},{"2.02":5470,"9.01":5471},[5180],[5296],"Dow Inc. Q3 2024 Results: Volume Growth Amidst Challenges","Dow Inc. reported a slight decrease in GAAP earnings per share to $0.30 for Q3 2024, compared to $0.42 in Q3 2023. Despite macroeconomic challenges, the company managed to maintain volume growth across all segments. Net sales increased by 1% year-over-year to $10.9 billion. Free cash flow was $64 million for Q3 2024, down from $1,061 million in the same period last year. The company continues to face challenges in Europe and China, and it has initiated a strategic review of select European assets.","2025-08-24 20:51:25",[],{"symbol":5,"accessionnumber":4947,"filingdate":2374,"sec_url":4949,"tags":5477,"headline":5480,"summary":5481,"sector":5184,"industry":5185,"date_processed":5482,"impact_score":5300,"exhibits":5483,"isLocked":5193},{"7.01":5478,"9.01":5479},[5308],[5296],"Dow Inc. Updates Third Quarter 2024 Earnings Guidance","Dow Inc. provided an update on its third quarter 2024 earnings guidance, expecting revenue of approximately $10.6 billion and Operating EBITDA of approximately $1.3 billion. The update reflects a significant unplanned event at one of their ethylene crackers in Texas and higher input costs in Europe, partially offset by improved North America pricing and feedstock costs. The company expects typical seasonality in demand for the fourth quarter but with a positive impact from lower turnaround costs and higher operating rates.","2025-08-23 22:59:59",[],{"symbol":5,"accessionnumber":4957,"filingdate":2527,"sec_url":4959,"tags":5485,"headline":5488,"summary":5489,"sector":5184,"industry":5185,"date_processed":5490,"impact_score":5300,"exhibits":5491,"isLocked":5193},{"2.02":5486,"9.01":5487},[5180],[5296],"Dow Inc. Reports Second Quarter 2024 Results","Dow Inc. reported a 4% year-over-year decrease in net sales to $10.9 billion for the second quarter of 2024. GAAP earnings per share (EPS) were $0.62, and operating EPS was $0.68. Operating earnings before interest and taxes (EBIT) decreased to $819 million, while cash provided by operating activities was $832 million. The company announced returns to shareholders totaling $691 million, including dividends and share repurchases.","2025-08-23 15:56:17",[],{"symbol":5,"accessionnumber":4962,"filingdate":2744,"sec_url":4964,"tags":5493,"headline":5496,"summary":5497,"sector":5184,"industry":5185,"date_processed":5498,"impact_score":5300,"exhibits":5499,"isLocked":5193},{"7.01":5494,"9.01":5495},[5308],[5296],"Dow Inc. Announces Strategic Initiatives at Investor Day","On May 16, 2024, Dow Inc. held an Investor Day event where it discussed its strategy, market-led growth drivers, and financial priorities. Dow also announced several strategic initiatives including a supply agreement to transform plastic waste into new circular products, a partnership with SCG Chemicals to advance the circular plastic ecosystem in Asia, and expanded propylene glycol capacity in Thailand, among others. These initiatives were detailed in press releases and a presentation attached as exhibits to the 8-K filing.","2025-08-22 20:57:55",[5500,5503,5506,5510,5514,5518,5522,5526],{"exhibit_number":5190,"htm_reference":5501,"full_url":5502},"d21565dex991.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312524139920/d21565dex991.htm",{"exhibit_number":5244,"htm_reference":5504,"full_url":5505},"d21565dex992.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312524139920/d21565dex992.htm",{"exhibit_number":5507,"htm_reference":5508,"full_url":5509},"EX-99.3","d21565dex993.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312524139920/d21565dex993.htm",{"exhibit_number":5511,"htm_reference":5512,"full_url":5513},"EX-99.4","d21565dex994.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312524139920/d21565dex994.htm",{"exhibit_number":5515,"htm_reference":5516,"full_url":5517},"EX-99.5","d21565dex995.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312524139920/d21565dex995.htm",{"exhibit_number":5519,"htm_reference":5520,"full_url":5521},"EX-99.6","d21565dex996.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312524139920/d21565dex996.htm",{"exhibit_number":5523,"htm_reference":5524,"full_url":5525},"EX-99.7","d21565dex997.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312524139920/d21565dex997.htm",{"exhibit_number":5527,"htm_reference":5528,"full_url":5529},"EX-99.8","d21565dex998.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312524139920/d21565dex998.htm",{"symbol":5,"accessionnumber":4972,"filingdate":2820,"sec_url":4974,"tags":5531,"headline":5534,"summary":5535,"sector":5184,"industry":5185,"date_processed":5536,"impact_score":5187,"exhibits":5537,"isLocked":5193},{"2.02":5532,"9.01":5533},[5179,5180],[5296],"Dow Inc. Announces First Quarter 2024 Financial Results","Dow Inc. reported its first quarter 2024 financial results, showing GAAP earnings per share of $0.73, down from $0.88 in the previous quarter. Operating earnings per share were $0.56, compared to $0.43 in the prior quarter. Net sales decreased by 9% year-over-year to $10.8 billion, with sequential growth of 1%. Volume increased by 1% year-over-year and 1% sequentially. Local price decreased 10% year-over-year and was flat sequentially. Free cash flow was $460 million, down from $531 million in the previous quarter. Dow Inc. returned $693 million to shareholders through dividends and share repurchases.","2025-08-22 15:46:11",[5538],{"exhibit_number":5190,"htm_reference":5539,"full_url":5540},"exhibit991enrschedules1q24.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000126/exhibit991enrschedules1q24.htm",{"symbol":5,"accessionnumber":4977,"filingdate":2857,"sec_url":4979,"tags":5542,"headline":5548,"summary":5549,"sector":5184,"industry":5185,"date_processed":5550,"impact_score":5187,"exhibits":5551,"isLocked":5193},{"5.07":5543,"7.01":5544,"8.01":5546,"9.01":5547},[5371],[5545],"Press Release Furnished",[5335,5231],[5296],"Dow Inc. Announces 2024 Annual Meeting Results and Quarterly Dividend","Dow Inc. held its 2024 Annual Meeting of Stockholders on April 11, 2024, where all twelve Director nominees were elected. Stockholders approved the advisory resolution on executive compensation and ratified the appointment of Deloitte & Touche LLP as the independent auditor for 2024. Both stockholder proposals for a Shareholder Right to Act by Written Consent and a Single-Use Plastics Report were voted against. The Board re-elected Richard K. Davis as independent lead director and declared a quarterly dividend of 70 cents per share, payable June 14, 2024, to shareholders of record on May 31, 2024. A press release with these results was issued and furnished as Exhibit 99.1.","2025-08-22 14:19:27",[5552],{"exhibit_number":5190,"htm_reference":5553,"full_url":5554},"d819165dex991.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312524096233/d819165dex991.htm",{"symbol":5,"accessionnumber":4982,"filingdate":3023,"sec_url":4984,"tags":5556,"headline":5560,"summary":5561,"sector":5184,"industry":5185,"date_processed":5562,"impact_score":5187,"exhibits":5563,"isLocked":5193},{"5.03":5557,"9.01":5559},[5558],"Bylaw Amendment",[5296],"Dow Inc. Updates Bylaws for Director Nominations and Proxy Solicitations","On February 15, 2024, Dow Inc. updated its Bylaws to enhance director nomination processes and proxy solicitations. The changes include requiring stockholders to represent their intent to solicit proxies from at least 67% of the voting power of the Company's outstanding capital stock and comply with Rule 14a-19 of the Securities Exchange Act of 1934. Additionally, the Bylaws now mandate the use of a non-white proxy card color by stockholders soliciting proxies, reserving white proxy cards for the Board's exclusive use. Other amendments address committee responsibilities and remove the requirement for the Company to provide a complete list of stockholders entitled to vote at meetings.","2025-08-22 04:07:57",[5564],{"exhibit_number":5565,"htm_reference":5566,"full_url":5567},"EX-3.2","d742933dex32.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312524039988/d742933dex32.htm",{"symbol":5,"accessionnumber":4987,"filingdate":3048,"sec_url":4989,"tags":5569,"headline":5572,"summary":5573,"sector":5184,"industry":5185,"date_processed":5574,"impact_score":5218,"exhibits":5575,"isLocked":5193},{"8.01":5570,"9.01":5571},[5383,5384,5385,5386,5387,5343,5231,5388,5389,5230,5390,5391,5392,5393,5394,5395,5335,5396,5397],[5296],"Dow Chemical Company Completes Issuance of $1.25 Billion in Notes","On February 7, 2024, The Dow Chemical Company entered into an Underwriting Agreement to issue and sell $1.25 billion in aggregate principal amount of notes, consisting of $600 million of 5.150% Notes due 2034 and $650 million of 5.600% Notes due 2054. The notes were offered and issued pursuant to the Company's registration statement on Form S-3 filed with the SEC on June 13, 2022. The offering was completed on February 9, 2024. The notes were issued under an Indenture dated July 26, 2019, and are subject to the legality opinion of Shearman & Sterling LLP. The exhibits attached include the Underwriting Agreement, the Indenture, forms of the notes, and legal opinions.","2025-08-22 02:52:35",[5576,5580,5584,5588,5591],{"exhibit_number":5577,"htm_reference":5578,"full_url":5579},"EX-1.1","d747158dex11.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312524029946/d747158dex11.htm",{"exhibit_number":5581,"htm_reference":5582,"full_url":5583},"EX-4.2","d747158dex42.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312524029946/d747158dex42.htm",{"exhibit_number":5585,"htm_reference":5586,"full_url":5587},"EX-4.3","d747158dex43.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312524029946/d747158dex43.htm",{"exhibit_number":5205,"htm_reference":5589,"full_url":5590},"d747158dex51.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312524029946/d747158dex51.htm",{"exhibit_number":5592,"htm_reference":5593,"full_url":5594},"EX-5.2","d747158dex52.htm","https://www.sec.gov/Archives/edgar/data/1751788/000119312524029946/d747158dex52.htm",{"symbol":5,"accessionnumber":4997,"filingdate":3069,"sec_url":4999,"tags":5596,"headline":5599,"summary":5600,"sector":5184,"industry":5185,"date_processed":5601,"impact_score":5300,"exhibits":5602,"isLocked":5193},{"8.01":5597,"9.01":5598},[5375],[5296],"Dow Inc. and The Dow Chemical Company File Annual Report Exhibits","Dow Inc. and The Dow Chemical Company are filing certain documents as exhibits to their Annual Report on Form 10-K for the year ended December 31, 2023. These documents include financial statements, descriptions of securities, and various stock incentive plan agreements. The Company is filing the Documents as exhibits to this optional Current Report on Form 8-K and will incorporate the Documents into the 10-K by reference hereto.","2025-08-22 01:20:50",[5603,5606,5610,5614,5618,5622,5626,5630],{"exhibit_number":5256,"htm_reference":5604,"full_url":5605},"dowinc20238-kexhibit45.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000007/dowinc20238-kexhibit45.htm",{"exhibit_number":5607,"htm_reference":5608,"full_url":5609},"EX-10.5 8","dowinc20238-kexhibit1058.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000007/dowinc20238-kexhibit1058.htm",{"exhibit_number":5611,"htm_reference":5612,"full_url":5613},"EX-10.5 9","dowinc20238-kexhibit1059.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000007/dowinc20238-kexhibit1059.htm",{"exhibit_number":5615,"htm_reference":5616,"full_url":5617},"EX-10.5 10","dowinc20238-kexhibit10510.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000007/dowinc20238-kexhibit10510.htm",{"exhibit_number":5619,"htm_reference":5620,"full_url":5621},"EX-10.5 11","dowinc20238-kexhibit10511.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000007/dowinc20238-kexhibit10511.htm",{"exhibit_number":5623,"htm_reference":5624,"full_url":5625},"EX-10.6","dowinc20238-kexhibit106.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000007/dowinc20238-kexhibit106.htm",{"exhibit_number":5627,"htm_reference":5628,"full_url":5629},"EX-10.7","dowinc20238-kexhibit107.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000007/dowinc20238-kexhibit107.htm",{"exhibit_number":5423,"htm_reference":5631,"full_url":5632},"dowinc20238-kexhibit109.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000007/dowinc20238-kexhibit109.htm",{"symbol":5,"accessionnumber":5002,"filingdate":3078,"sec_url":5004,"tags":5634,"headline":5637,"summary":5638,"sector":5184,"industry":5185,"date_processed":5639,"impact_score":5187,"exhibits":5640,"isLocked":5193},{"2.02":5635,"9.01":5636},[5180,5179],[5296],"Dow Inc. Reports Fourth Quarter 2023 Financial Results","Dow Inc. reported a GAAP loss per share of $0.15 for the fourth quarter of 2023, primarily due to a one-time non-cash settlement charge related to pension de-risking plans. Despite the loss, the company delivered a cash flow to EBITDA conversion of 96% for 2023, enabling free cash flow of $870 million and returns to shareholders of $616 million in the quarter. Net sales for the quarter were $10.6 billion, down 10% year-over-year, reflecting declines in all operating segments. The company expects continued softness in industrial and durable goods demand in the first quarter of 2024 but is encouraged by early positive signals in other areas.","2025-08-22 00:49:48",[5641],{"exhibit_number":5190,"htm_reference":5642,"full_url":5643},"exhibit991enrschedules4q23.htm","https://www.sec.gov/Archives/edgar/data/1751788/000175178824000003/exhibit991enrschedules4q23.htm",null,1789889690825]