[{"data":1,"prerenderedAt":5972},["ShallowReactive",2],{"company-overview-EMR":3},{"company_profile":4,"ohlc":15,"spy":3868,"trading_signals":5144,"company_actions":5278,"filings_8k":5650,"report_history":5971,"insider_summary":5971,"filings_summary":5971,"financials_summary":5971,"institutional_summary":5971,"seo_links":5971},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"EMR","Emerson Electric Co.","NYSE","XNYS","Industrials","Specialty Industrial Machinery",73000,"https://www.emerson.com","\"Emerson Electric Co. is a multinational corporation that specializes in technology and engineering. The company focuses on providing innovative solutions for industrial, commercial, and consumer markets. Emerson Electric's primary function is to develop and integrate automation technologies and software, enabling companies to optimize performance, reduce energy consumption, and increase operational efficiency. Notable sectors impacted by Emerson Electric include process automation industries such as oil and gas, chemical, and utilities, where precision and efficiency are crucial.","",[16,22,28,34,39,45,50,56,62,68,73,79,85,91,97,103,109,115,121,127,133,139,145,151,157,163,168,174,179,185,191,196,201,205,211,217,223,228,234,240,246,251,257,263,269,275,281,287,293,299,305,311,317,323,328,334,340,346,352,358,364,370,376,381,385,390,396,402,408,414,419,425,430,435,441,447,452,457,463,468,473,479,484,490,496,502,508,513,519,525,531,537,542,546,550,556,561,566,570,576,581,587,592,597,602,608,614,618,623,628,634,640,646,650,656,662,668,674,680,686,692,698,704,710,716,720,726,732,738,744,749,755,761,767,773,779,784,789,794,800,806,812,817,823,829,834,838,842,847,851,857,862,868,874,880,886,891,897,903,907,911,916,922,927,932,937,943,947,952,957,963,968,973,979,984,990,995,1001,1004,1009,1015,1020,1026,1031,1035,1040,1044,1050,1056,1061,1067,1070,1075,1078,1083,1087,1092,1097,1100,1104,1110,1115,1120,1124,1130,1135,1141,1147,1153,1158,1163,1169,1175,1179,1183,1189,1194,1200,1205,1210,1214,1219,1224,1230,1236,1241,1245,1250,1255,1260,1265,1271,1276,1280,1286,1291,1297,1301,1305,1309,1314,1319,1323,1328,1333,1339,1345,1349,1354,1359,1364,1369,1373,1376,1382,1388,1393,1398,1401,1406,1411,1415,1419,1424,1429,1433,1438,1442,1447,1450,1453,1456,1460,1465,1469,1473,1477,1482,1488,1493,1499,1502,1508,1512,1517,1521,1526,1530,1534,1539,1545,1550,1556,1562,1565,1570,1575,1580,1585,1591,1594,1598,1604,1609,1613,1616,1619,1622,1626,1630,1634,1637,1641,1646,1652,1658,1663,1669,1675,1681,1685,1690,1696,1702,1707,1713,1719,1725,1731,1737,1742,1747,1753,1759,1765,1770,1776,1782,1787,1793,1798,1804,1810,1816,1822,1828,1834,1840,1846,1852,1858,1864,1869,1875,1881,1887,1893,1897,1903,1909,1914,1919,1925,1931,1937,1943,1949,1955,1961,1967,1973,1979,1985,1990,1996,2002,2008,2014,2020,2025,2030,2035,2041,2046,2052,2058,2064,2069,2075,2081,2087,2091,2097,2103,2108,2113,2119,2123,2129,2134,2140,2145,2151,2155,2158,2163,2168,2174,2179,2184,2188,2193,2198,2202,2205,2209,2214,2219,2225,2231,2236,2240,2245,2251,2256,2261,2266,2272,2278,2282,2286,2292,2297,2301,2305,2310,2314,2320,2324,2329,2334,2338,2343,2347,2353,2357,2361,2366,2369,2374,2378,2382,2387,2391,2394,2398,2403,2408,2413,2416,2421,2425,2429,2434,2438,2442,2448,2452,2458,2464,2470,2476,2480,2485,2491,2496,2500,2506,2512,2518,2523,2528,2533,2538,2544,2548,2554,2558,2563,2568,2572,2577,2581,2585,2589,2595,2599,2604,2609,2614,2620,2625,2630,2635,2641,2646,2652,2657,2663,2669,2675,2681,2686,2690,2695,2701,2707,2712,2718,2724,2729,2735,2741,2746,2751,2755,2761,2765,2770,2776,2782,2787,2792,2797,2803,2809,2815,2820,2826,2832,2837,2843,2849,2855,2860,2865,2870,2875,2878,2883,2888,2893,2897,2900,2904,2909,2914,2919,2925,2928,2934,2938,2942,2947,2953,2958,2963,2967,2973,2978,2983,2988,2992,2995,3001,3005,3010,3016,3021,3025,3030,3036,3042,3047,3052,3056,3060,3065,3070,3075,3080,3086,3091,3095,3101,3106,3111,3116,3121,3125,3129,3132,3137,3141,3146,3151,3155,3160,3163,3168,3173,3176,3181,3184,3188,3193,3198,3201,3205,3211,3215,3218,3223,3227,3232,3238,3243,3248,3252,3255,3259,3262,3266,3270,3274,3278,3282,3285,3289,3293,3297,3302,3308,3312,3316,3320,3326,3330,3333,3337,3343,3347,3352,3357,3363,3367,3371,3377,3382,3388,3394,3400,3405,3410,3414,3420,3425,3431,3435,3441,3447,3453,3457,3463,3468,3474,3480,3485,3490,3494,3500,3506,3512,3518,3524,3530,3535,3540,3546,3552,3557,3563,3568,3573,3579,3585,3591,3597,3603,3608,3613,3619,3625,3631,3637,3641,3644,3650,3655,3661,3667,3673,3679,3684,3690,3696,3702,3708,3714,3719,3724,3730,3735,3739,3743,3748,3751,3756,3762,3768,3774,3778,3781,3786,3791,3795,3798,3802,3807,3812,3816,3822,3826,3831,3836,3842,3847,3852,3856,3860,3864],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",147.6,149.98,147.2,149.92,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",149.21,149.36,146.83,147.4,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",148.29,148.94,144.4,145.83,{"symbol":5,"time":35,"open":36,"high":37,"low":33,"close":38},"2026-09-15",148.62,149.03,147,{"symbol":5,"time":40,"open":41,"high":42,"low":43,"close":44},"2026-09-14",148.38,149.62,146.25,148.3,{"symbol":5,"time":46,"open":47,"high":48,"low":21,"close":49},"2026-09-11",150.93,152.28,152.19,{"symbol":5,"time":51,"open":52,"high":53,"low":54,"close":55},"2026-09-10",148.57,150.15,146.51,148.37,{"symbol":5,"time":57,"open":58,"high":59,"low":60,"close":61},"2026-09-09",151.2,152.88,150.3,150.34,{"symbol":5,"time":63,"open":64,"high":65,"low":66,"close":67},"2026-09-08",153.18,153.95,151.7,152.15,{"symbol":5,"time":69,"open":70,"high":71,"low":70,"close":72},"2026-09-04",150.17,153.61,152.82,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-03",150.25,151.1,147.15,150.21,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-02",148.01,150.6,146.35,148.98,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-01",151.48,152.26,146.97,147.63,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-08-31",153.77,154.49,152.13,152.44,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-08-28",158.27,158.64,154.42,155.18,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-27",158.6,158.98,156.55,157.71,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-26",155.58,158.7,155.5,158.29,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-25",159.8,159.82,154.6,154.96,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-24",157.37,158.2,156.21,157.57,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-21",156.45,157.48,155.08,157.26,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-20",155.77,157.25,154.08,154.72,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-19",159.11,159.7,157.18,157.6,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-18",161.09,161.5,157.73,157.78,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-17",162.99,164.35,161.55,162.05,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-14",164.26,164.8,162.3,163.17,{"symbol":5,"time":164,"open":159,"high":165,"low":166,"close":167},"2026-08-13",164.37,159.85,164.21,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-12",165.92,166.35,162.82,163.8,{"symbol":5,"time":175,"open":176,"high":177,"low":176,"close":178},"2026-08-11",159,164.42,164.38,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-10",158.43,159.81,157.35,158.71,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-07",157.97,159.34,156.91,158.26,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":189},"2026-08-06",164.32,164.85,156,{"symbol":5,"time":197,"open":198,"high":199,"low":113,"close":200},"2026-08-05",157.27,164.87,162.47,{"symbol":5,"time":202,"open":195,"high":203,"low":48,"close":204},"2026-08-04",159.48,158.84,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-03",150.62,154.98,150.04,154.85,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-07-31",149.73,151,147.95,149.82,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-07-30",149.29,149.61,146.75,148.64,{"symbol":5,"time":224,"open":225,"high":225,"low":226,"close":227},"2026-07-29",150.78,145.1,145.73,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-28",149,152.09,147.62,151.81,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-27",148.6,150.79,146.92,149.3,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-24",144.9,149.18,144.33,147.94,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":242},"2026-07-23",138.7,145.84,138.6,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-22",139.12,140.92,139.03,139.63,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-21",138.62,140.34,136.06,139.26,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-20",139.46,140,135.25,136.58,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-17",138.3,142.37,137.52,139.54,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-16",133.91,139.31,133.55,139.08,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-15",136.95,137.11,134.6,136.25,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-14",137.29,138.05,134.54,136.09,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-13",138,139.28,134.95,135.38,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-10",139.04,140.39,138.22,138.88,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-09",138.11,139.5,136.73,137.8,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-08",136.24,137.06,134.2,136.48,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-07",140.09,140.86,136.98,137.91,{"symbol":5,"time":324,"open":301,"high":325,"low":326,"close":327},"2026-07-06",141.74,138.58,141.56,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-07-02",140.58,142,137.27,139.05,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-07-01",142.33,142.73,139.47,139.52,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-06-30",142.86,144.17,141.91,143.15,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-29",142.99,144.05,141.6,142.82,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-26",143.6,144.84,141.79,143.49,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-25",143,147.34,141.96,145.34,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-24",143.25,144.77,140.9,141.44,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-23",146.84,146.93,143.09,143.14,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":78},"2026-06-22",150.72,152,149.37,{"symbol":5,"time":382,"open":48,"high":59,"low":383,"close":384},"2026-06-18",150.08,150.66,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":230},"2026-06-17",149.81,152.76,148.67,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-16",147.11,151.58,146.5,148.81,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-15",146.26,149.57,145.23,146.52,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-12",143.88,144.66,141.38,143.07,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-11",138.89,142.6,136.42,142.09,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":284},"2026-06-10",142.4,144.23,136.63,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-09",140.32,142.94,138.01,142.42,{"symbol":5,"time":426,"open":427,"high":266,"low":428,"close":429},"2026-06-08",138.85,137.86,139.07,{"symbol":5,"time":431,"open":432,"high":433,"low":289,"close":434},"2026-06-05",140.93,141.16,138.12,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-04",141.81,142.78,140.72,142.06,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-03",140.37,143.12,140.04,140.88,{"symbol":5,"time":448,"open":449,"high":357,"low":450,"close":451},"2026-06-02",142.04,140.06,142.03,{"symbol":5,"time":453,"open":454,"high":411,"low":455,"close":456},"2026-06-01",140.66,140.11,141.65,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-05-29",142.25,145.57,141.39,143.82,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":356},"2026-05-28",139.01,142.61,137.94,{"symbol":5,"time":469,"open":437,"high":470,"low":471,"close":472},"2026-05-27",142.38,139.4,139.72,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-26",137.75,141.17,136.81,140.97,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":412},"2026-05-22",136.11,137.5,134.56,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-21",131.54,135.13,130.84,134.9,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-20",131.36,133.97,129.43,132.86,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-19",130.08,133.01,128.13,130.65,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-18",132.68,133.26,130.95,132.22,{"symbol":5,"time":509,"open":510,"high":510,"low":511,"close":512},"2026-05-15",135.42,131.17,133.05,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-14",137.79,138.98,136.94,137.88,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-13",136.71,138.46,135.1,137.76,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-12",138.86,138.99,134.5,137.28,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-11",141.3,141.5,139.09,139.43,{"symbol":5,"time":538,"open":539,"high":540,"low":308,"close":541},"2026-05-08",142.57,142.9,141.31,{"symbol":5,"time":543,"open":215,"high":215,"low":544,"close":545},"2026-05-07",139.85,141.09,{"symbol":5,"time":547,"open":331,"high":548,"low":331,"close":549},"2026-05-06",149.47,147.99,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-05-05",138.32,140.67,136.9,138.38,{"symbol":5,"time":557,"open":558,"high":338,"low":559,"close":560},"2026-05-04",137,135.43,135.46,{"symbol":5,"time":562,"open":563,"high":563,"low":564,"close":565},"2026-05-01",141.03,137.23,137.45,{"symbol":5,"time":567,"open":568,"high":368,"low":568,"close":569},"2026-04-30",137.26,140.44,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-04-29",138.69,139.1,136.34,136.56,{"symbol":5,"time":577,"open":443,"high":578,"low":579,"close":580},"2026-04-28",140.79,138.08,138.42,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-04-27",141.51,142.7,139.58,141.47,{"symbol":5,"time":588,"open":272,"high":589,"low":590,"close":591},"2026-04-24",142.48,140.21,141.35,{"symbol":5,"time":593,"open":331,"high":594,"low":595,"close":596},"2026-04-23",143.16,139.49,142.44,{"symbol":5,"time":598,"open":83,"high":599,"low":600,"close":601},"2026-04-22",147.03,142.55,142.77,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-21",147.06,148.49,144.31,144.83,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-20",145.45,147.08,144.98,146.77,{"symbol":5,"time":615,"open":616,"high":617,"low":616,"close":83},"2026-04-17",142.56,147.38,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":443},"2026-04-16",140.68,141.76,139.36,{"symbol":5,"time":624,"open":625,"high":32,"low":626,"close":627},"2026-04-15",143.38,140.13,140.4,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-14",145.43,145.87,143.24,144.56,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-13",143.41,144.5,141.88,144.46,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-10",145.64,145.77,143.67,143.77,{"symbol":5,"time":647,"open":596,"high":648,"low":596,"close":649},"2026-04-09",145.41,144.67,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-08",141.36,145,140.22,142.66,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-07",131.75,134.91,131.43,134.64,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-06",130.97,132.82,130.41,132.66,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-02",128.74,133.25,128.32,131.7,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-01",132.15,134.4,131.44,132.37,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-03-31",126.16,131.26,125.3,131.02,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-03-30",126.64,126.83,122.64,123.3,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-03-27",124.63,127.63,123.42,125.4,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-03-26",129.16,130.52,125.97,126.31,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-03-25",132.46,132.52,129.44,130.86,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-03-24",127.74,131,127.24,130.15,{"symbol":5,"time":717,"open":708,"high":718,"low":670,"close":719},"2026-03-23",133.44,129.83,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-20",129.61,130.35,126.62,128.15,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-03-19",127.66,130.82,125.95,129.9,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-18",132.01,132.91,129.64,129.88,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-17",133.78,134.47,130.01,132.49,{"symbol":5,"time":745,"open":746,"high":661,"low":747,"close":748},"2026-03-16",133.65,131.91,133.09,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-13",133.41,134.78,131.82,132.24,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-12",137.56,138.14,131.61,132.18,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-11",139.64,139.75,137.2,139.57,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-10",141.4,142.85,140.02,140.1,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-09",135.97,141.45,134.65,141.12,{"symbol":5,"time":780,"open":781,"high":266,"low":782,"close":783},"2026-03-06",138.94,137.83,138.36,{"symbol":5,"time":785,"open":360,"high":786,"low":787,"close":788},"2026-03-05",144.42,140.6,142.22,{"symbol":5,"time":790,"open":791,"high":44,"low":792,"close":793},"2026-03-04",147.29,144.01,145.21,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-03",147.53,148.89,144.86,146.57,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-02",148,152.8,147.98,152.08,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-02-27",150.06,151.56,147.85,150.75,{"symbol":5,"time":813,"open":814,"high":803,"low":815,"close":816},"2026-02-26",149.48,148.16,152.72,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-02-25",151.36,151.64,146.8,148.44,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-02-24",146.01,151.43,145.47,150.88,{"symbol":5,"time":830,"open":831,"high":236,"low":832,"close":833},"2026-02-23",147.33,143.8,145.51,{"symbol":5,"time":835,"open":808,"high":836,"low":837,"close":36},"2026-02-20",152.25,146.38,{"symbol":5,"time":839,"open":214,"high":836,"low":840,"close":841},"2026-02-19",150.43,151.3,{"symbol":5,"time":843,"open":78,"high":844,"low":845,"close":846},"2026-02-18",153.42,149.33,151.14,{"symbol":5,"time":848,"open":849,"high":70,"low":653,"close":850},"2026-02-17",146.45,148.85,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-13",145.7,148.99,144.1,148.13,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":612},"2026-02-12",155.74,158.03,144.85,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-11",163.3,165.15,154.5,154.67,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-10",160.2,163.54,159.95,161.69,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-09",157.53,161.03,157.09,160.01,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-06",152.79,157.52,152.29,157.38,{"symbol":5,"time":887,"open":888,"high":889,"low":808,"close":890},"2026-02-05",154.61,156.01,150.94,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-02-04",159.47,160.13,154.4,157.32,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-02-03",150,154.04,149.55,152.1,{"symbol":5,"time":904,"open":27,"high":905,"low":604,"close":906},"2026-02-02",149.19,148.63,{"symbol":5,"time":908,"open":909,"high":58,"low":825,"close":910},"2026-01-30",148.78,146.96,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":378},"2026-01-29",149.9,152.5,148.54,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-01-28",147.61,149.69,146.42,148.42,{"symbol":5,"time":923,"open":802,"high":924,"low":925,"close":926},"2026-01-27",148.75,147.14,147.67,{"symbol":5,"time":928,"open":30,"high":929,"low":930,"close":931},"2026-01-26",149.59,147.69,149.13,{"symbol":5,"time":933,"open":934,"high":935,"low":926,"close":936},"2026-01-23",149.76,151.38,147.68,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-22",150.82,151.74,149.32,150.26,{"symbol":5,"time":944,"open":945,"high":946,"low":631,"close":399},"2026-01-21",146.85,150.55,{"symbol":5,"time":948,"open":802,"high":949,"low":950,"close":951},"2026-01-20",148.7,144,145.22,{"symbol":5,"time":953,"open":954,"high":955,"low":236,"close":956},"2026-01-16",148.95,150.57,149.46,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-15",150.01,151.34,147.72,148.02,{"symbol":5,"time":964,"open":965,"high":921,"low":966,"close":967},"2026-01-14",145.93,145.88,148.15,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":83},"2026-01-13",146.04,147.44,145.46,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-12",143.54,145.91,143.05,145.36,{"symbol":5,"time":980,"open":345,"high":981,"low":982,"close":983},"2026-01-09",144.72,142.02,144.2,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-08",142.1,144.11,141.41,143.85,{"symbol":5,"time":991,"open":643,"high":992,"low":993,"close":994},"2026-01-07",146.3,142.13,142.15,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2026-01-06",142.45,146.19,142.11,145.62,{"symbol":5,"time":1002,"open":579,"high":1003,"low":295,"close":770},"2026-01-05",144.37,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":504,"close":1008},"2026-01-02",133.23,136.39,135.82,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2025-12-31",135.35,135.51,132.65,132.72,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":529,"close":1019},"2025-12-30",135.01,135.95,135.29,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2025-12-29",135.31,136.23,135,135.22,{"symbol":5,"time":1027,"open":1028,"high":313,"low":1029,"close":1030},"2025-12-26",136.14,135.12,135.71,{"symbol":5,"time":1032,"open":560,"high":1033,"low":560,"close":1034},"2025-12-24",137.25,136.3,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":677,"close":1039},"2025-12-23",134.81,136.17,135.49,{"symbol":5,"time":1041,"open":315,"high":1042,"low":746,"close":1043},"2025-12-22",135.75,134.99,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2025-12-19",131.79,133.27,131.45,132.98,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2025-12-18",133.45,134.37,131.55,131.6,{"symbol":5,"time":1057,"open":1058,"high":1022,"low":1059,"close":1060},"2025-12-17",134.3,130.5,131.64,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-12-16",137.36,137.62,133.67,134.09,{"symbol":5,"time":1068,"open":295,"high":758,"low":1069,"close":568},"2025-12-15",136.52,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":286,"close":1074},"2025-12-12",139.83,140.26,136.64,{"symbol":5,"time":1076,"open":558,"high":1077,"low":558,"close":766},"2025-12-11",140.85,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1080,"close":1082},"2025-12-10",134.04,137.58,137.01,{"symbol":5,"time":1084,"open":1039,"high":1085,"low":1086,"close":267},"2025-12-09",136.89,135.23,{"symbol":5,"time":1088,"open":1089,"high":1089,"low":1090,"close":1091},"2025-12-08",137.71,135.54,135.93,{"symbol":5,"time":1093,"open":574,"high":1094,"low":1095,"close":1096},"2025-12-05",138.09,136,137.39,{"symbol":5,"time":1098,"open":489,"high":1099,"low":291,"close":1074},"2025-12-04",137.03,{"symbol":5,"time":1101,"open":1102,"high":523,"low":713,"close":1103},"2025-12-03",131.99,134.89,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-12-02",132.5,132.6,130.23,131.84,{"symbol":5,"time":1111,"open":1112,"high":740,"low":1113,"close":1114},"2025-12-01",132.17,131.87,131.94,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1117,"close":1119},"2025-11-28",131.81,133.86,133.38,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":729,"close":678},"2025-11-26",131.52,132.38,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-11-25",128.94,132.39,128.63,130.9,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":714,"close":1134},"2025-11-24",128.88,130.21,128.62,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-11-21",124.1,129.35,123.67,128.22,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-11-20",129.96,131.19,123.38,123.72,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-11-19",126.66,128.98,126.51,128.17,{"symbol":5,"time":1154,"open":682,"high":1155,"low":1156,"close":1157},"2025-11-18",127.84,125.83,126.75,{"symbol":5,"time":1159,"open":1160,"high":731,"low":1161,"close":1162},"2025-11-17",127.22,126.68,126.93,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-11-14",126.76,129.37,125.79,127.58,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-11-13",131.42,132.7,127.89,128.46,{"symbol":5,"time":1176,"open":1177,"high":1080,"low":1133,"close":1178},"2025-11-12",130.62,132.44,{"symbol":5,"time":1180,"open":1108,"high":713,"low":1181,"close":1182},"2025-11-11",129.26,129.53,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-11-10",130.42,130.56,127.97,129.99,{"symbol":5,"time":1190,"open":742,"high":1191,"low":1192,"close":1193},"2025-11-07",131.33,128.48,129.49,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-11-06",131.47,134.13,131.28,131.49,{"symbol":5,"time":1201,"open":1193,"high":1202,"low":1203,"close":1204},"2025-11-05",135.33,128.51,132.45,{"symbol":5,"time":1206,"open":1207,"high":308,"low":1208,"close":1209},"2025-11-04",137.78,137.13,137.74,{"symbol":5,"time":1211,"open":622,"high":1212,"low":428,"close":1213},"2025-11-03",141.06,140.03,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":766},"2025-10-31",136.61,140.28,136.45,{"symbol":5,"time":1220,"open":1221,"high":585,"low":1222,"close":1223},"2025-10-30",135.11,134.72,136.82,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-10-29",134.75,137.82,134,136.43,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1235},"2025-10-28",134.85,135.87,133.83,134.52,{"symbol":5,"time":1237,"open":1238,"high":489,"low":1239,"close":1240},"2025-10-27",133.69,133.18,134.46,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":667,"close":504},"2025-10-24",134.21,134.57,{"symbol":5,"time":1246,"open":1247,"high":671,"low":1248,"close":1249},"2025-10-23",130.47,130.43,133.19,{"symbol":5,"time":1251,"open":1239,"high":1252,"low":1253,"close":1254},"2025-10-22",133.54,129.89,130.11,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1112},"2025-10-21",129.98,133.07,129.27,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":723},"2025-10-20",130.05,131.11,129.29,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-10-17",128.4,129.85,128.01,129.28,{"symbol":5,"time":1272,"open":1273,"high":1048,"low":1274,"close":1275},"2025-10-16",130.94,128.44,128.89,{"symbol":5,"time":1277,"open":1278,"high":1204,"low":1174,"close":1279},"2025-10-15",131.15,130.27,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-10-14",126,131.32,125.72,129.77,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":728,"close":1290},"2025-10-13",128.58,129.73,128.18,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-10-10",132.1,132.4,125.89,126.01,{"symbol":5,"time":1298,"open":1052,"high":1299,"low":729,"close":1300},"2025-10-09",134.23,131.53,{"symbol":5,"time":1302,"open":507,"high":1080,"low":1303,"close":1304},"2025-10-08",130.85,132.94,{"symbol":5,"time":1306,"open":1307,"high":1307,"low":1308,"close":1199},"2025-10-07",135.77,130.89,{"symbol":5,"time":1310,"open":1311,"high":1039,"low":1312,"close":1313},"2025-10-06",133.2,132.79,134.77,{"symbol":5,"time":1315,"open":1047,"high":1316,"low":1317,"close":1318},"2025-10-03",135.8,133.15,134.76,{"symbol":5,"time":1320,"open":754,"high":1321,"low":1322,"close":512},"2025-10-02",133.34,131.23,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1144},"2025-10-01",129.95,131.63,129.57,{"symbol":5,"time":1329,"open":1181,"high":1330,"low":1331,"close":1332},"2025-09-30",131.27,128.91,131.18,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-09-29",129.52,130.12,128.52,129.25,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-09-26",130.46,131.1,126.55,128.6,{"symbol":5,"time":1346,"open":498,"high":1347,"low":1348,"close":1254},"2025-09-25",130.69,129.34,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1303,"close":1353},"2025-09-24",132.88,133.24,131.92,{"symbol":5,"time":1355,"open":1356,"high":279,"low":1357,"close":1358},"2025-09-23",133.39,130.67,131.46,{"symbol":5,"time":1360,"open":1361,"high":1228,"low":1362,"close":1363},"2025-09-22",132.47,131.78,132.84,{"symbol":5,"time":1365,"open":1366,"high":667,"low":1367,"close":1368},"2025-09-19",132.13,130.83,132.34,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":729,"close":747},"2025-09-18",131.56,132.55,{"symbol":5,"time":1374,"open":1335,"high":707,"low":1375,"close":713},"2025-09-17",129.21,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-09-16",131.58,132.87,128,129.03,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-09-15",136.01,136.62,134.79,135.66,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":523},"2025-09-12",137.35,137.54,135.03,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1317,"close":1397},"2025-09-11",134.01,137.68,137.47,{"symbol":5,"time":1399,"open":667,"high":560,"low":1400,"close":1065},"2025-09-10",132.41,{"symbol":5,"time":1402,"open":1403,"high":1312,"low":1404,"close":1405},"2025-09-09",132.62,131.65,132.05,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1404,"close":1410},"2025-09-08",133.17,133.82,132.73,{"symbol":5,"time":1412,"open":1413,"high":741,"low":1414,"close":1372},"2025-09-05",133.58,130.8,{"symbol":5,"time":1416,"open":1325,"high":1417,"low":1327,"close":1418},"2025-09-04",133.14,133.1,{"symbol":5,"time":1420,"open":1421,"high":1421,"low":1422,"close":1423},"2025-09-03",131.35,128.64,129.5,{"symbol":5,"time":1425,"open":1279,"high":1426,"low":1427,"close":1428},"2025-09-02",131.41,129.08,131.38,{"symbol":5,"time":1430,"open":1431,"high":777,"low":1326,"close":1432},"2025-08-29",133.72,132,{"symbol":5,"time":1434,"open":1228,"high":1435,"low":1436,"close":1437},"2025-08-28",135.09,133.77,134.55,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1372,"close":1052},"2025-08-27",132.97,133.81,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":754,"close":1446},"2025-08-26",132.35,133.51,133.35,{"symbol":5,"time":1448,"open":740,"high":1449,"low":1123,"close":1123},"2025-08-25",134.14,{"symbol":5,"time":1451,"open":1273,"high":291,"low":1452,"close":1436},"2025-08-22",130.22,{"symbol":5,"time":1454,"open":666,"high":1283,"low":731,"close":1455},"2025-08-21",130.09,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":715,"close":1308},"2025-08-20",131.24,132.03,{"symbol":5,"time":1461,"open":1432,"high":1462,"low":1463,"close":1464},"2025-08-19",132.83,130.55,131.59,{"symbol":5,"time":1466,"open":1467,"high":1368,"low":1357,"close":1468},"2025-08-18",131.03,131.83,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":678,"close":658},"2025-08-15",133.92,133.99,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":495,"close":1053},"2025-08-14",134.26,135.06,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1024},"2025-08-13",133.5,135.14,133.03,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-08-12",132.2,133.36,131.14,132.95,{"symbol":5,"time":1489,"open":1049,"high":1490,"low":1491,"close":1492},"2025-08-11",133.32,131.73,131.96,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-08-08",133.21,134.17,131.8,132.74,{"symbol":5,"time":1500,"open":1042,"high":1501,"low":713,"close":1462},"2025-08-07",135.99,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-08-06",130.79,134.39,123.71,133.93,{"symbol":5,"time":1509,"open":411,"high":375,"low":1510,"close":1511},"2025-08-05",139.37,140.57,{"symbol":5,"time":1513,"open":1514,"high":375,"low":1515,"close":1516},"2025-08-04",142.49,141.61,142.62,{"symbol":5,"time":1518,"open":999,"high":589,"low":1519,"close":1520},"2025-08-01",139.82,141.78,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":833},"2025-07-31",146.16,147.25,144.95,{"symbol":5,"time":1527,"open":1528,"high":1528,"low":400,"close":1529},"2025-07-30",147.65,146.06,{"symbol":5,"time":1531,"open":899,"high":1532,"low":1533,"close":918},"2025-07-29",150.27,146.14,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":814},"2025-07-28",149.51,149.83,148.76,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-07-25",147.49,149.84,146.59,149.63,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":998,"close":1549},"2025-07-24",146.78,147.57,146.82,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-07-23",145.54,147.02,145.17,146.88,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-07-22",143.04,144.94,141.9,144.34,{"symbol":5,"time":1563,"open":1559,"high":1559,"low":342,"close":1564},"2025-07-21",142.91,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":417},"2025-07-18",144.97,145.28,143.5,{"symbol":5,"time":1571,"open":1572,"high":633,"low":1573,"close":1574},"2025-07-17",141,140.5,144.39,{"symbol":5,"time":1576,"open":1577,"high":320,"low":1578,"close":1579},"2025-07-16",140.05,138.43,140.3,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":296,"close":1584},"2025-07-15",140.84,141.1,139.69,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-07-14",139.6,140.07,138.92,139.9,{"symbol":5,"time":1592,"open":763,"high":1593,"low":429,"close":772},"2025-07-11",140.62,{"symbol":5,"time":1595,"open":266,"high":1596,"low":1597,"close":553},"2025-07-10",142.32,139.59,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-07-09",139.7,139.91,138.02,139.8,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":552,"close":1608},"2025-07-08",138.9,139.65,138.73,{"symbol":5,"time":1610,"open":429,"high":1611,"low":482,"close":1612},"2025-07-07",139.66,138.4,{"symbol":5,"time":1614,"open":307,"high":1590,"low":428,"close":1615},"2025-07-03",139.76,{"symbol":5,"time":1617,"open":1233,"high":434,"low":1618,"close":515},"2025-07-02",134.66,{"symbol":5,"time":1620,"open":1304,"high":1621,"low":1107,"close":1012},"2025-07-01",135.96,{"symbol":5,"time":1623,"open":1321,"high":1624,"low":1361,"close":1625},"2025-06-30",133.56,133.33,{"symbol":5,"time":1627,"open":751,"high":1628,"low":1629,"close":1408},"2025-06-27",134.15,132.33,{"symbol":5,"time":1631,"open":1632,"high":499,"low":1633,"close":1410},"2025-06-26",130.26,130.02,{"symbol":5,"time":1635,"open":1273,"high":1636,"low":1381,"close":708},"2025-06-25",130.99,{"symbol":5,"time":1638,"open":1639,"high":1191,"low":736,"close":1640},"2025-06-24",130.29,130.73,{"symbol":5,"time":1642,"open":1643,"high":1327,"low":1644,"close":1645},"2025-06-23",128.61,126.8,129.41,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-06-20",129.45,129.84,127.85,128.33,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-06-18",127.17,130.07,127.02,128.66,{"symbol":5,"time":1659,"open":500,"high":1660,"low":1661,"close":1662},"2025-06-17",128.87,127.35,127.37,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-06-16",127.26,128.93,126.45,128.68,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-06-13",125.91,126.94,125.25,125.54,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-06-12",125.44,126.86,124.75,126.72,{"symbol":5,"time":1682,"open":1667,"high":1380,"low":1683,"close":1684},"2025-06-11",125.71,126.49,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1672},"2025-06-10",125.75,127.08,125.17,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-06-09",124.18,126.48,124,125.6,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-06-06",124.07,124.45,122.11,123.51,{"symbol":5,"time":1703,"open":1704,"high":1139,"low":1705,"close":1706},"2025-06-05",122.38,121.56,122.5,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-06-04",121,122.17,120.47,121.61,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-06-03",118.95,121.03,118.48,120.39,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-06-02",119.01,119.16,117.16,118.86,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-05-30",119.45,119.65,118.16,119.38,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-05-29",120.48,120.62,118.87,119.92,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1730,"close":1741},"2025-05-28",121.25,121.49,119.74,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1735,"close":1746},"2025-05-27",119.97,121.02,120.97,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-05-23",114.95,118.44,114.91,118.24,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-05-22",115.79,118.25,114.83,117.35,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-05-21",117.07,118.52,116.1,116.15,{"symbol":5,"time":1766,"open":1767,"high":1730,"low":1768,"close":1769},"2025-05-20",118.68,117.46,117.99,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2025-05-19",118.92,120.12,118.77,119.58,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-05-16",120.2,120.71,119.31,120.61,{"symbol":5,"time":1783,"open":1784,"high":1739,"low":1785,"close":1786},"2025-05-15",120.93,119.59,120.25,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-05-14",121.35,122.24,121.1,121.47,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1740},"2025-05-13",119.85,122.62,119.02,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-05-12",118.73,120.14,117.01,119.41,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-05-09",113.26,113.54,112,112.55,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-05-08",110.52,113.44,109.53,112.38,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-05-07",114.96,115,108.37,109.86,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-05-06",107.06,108.56,106.53,107.27,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-05-05",107.1,109.25,106.74,108.38,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-05-02",108,109.39,106.51,108.32,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1845},"2025-05-01",105.64,107.02,104.52,105.81,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-04-30",103.89,105.33,102.84,105.11,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-04-29",104.31,105.4,103.8,105.09,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-04-28",105.12,106.3,103.42,104.5,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1844,"close":1868},"2025-04-25",104.62,105.97,105.28,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-04-24",101.05,105.24,100.69,105.05,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-04-23",103.31,106.79,100.79,101.07,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-04-22",97.65,100.11,97.61,99.79,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-04-21",97.89,98.54,95.31,96.42,{"symbol":5,"time":1894,"open":1895,"high":1871,"low":1895,"close":1896},"2025-04-17",99.2,99.57,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-04-16",99.52,100.36,97.72,98.67,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-04-15",100.86,101.64,99.88,100.44,{"symbol":5,"time":1910,"open":1911,"high":1911,"low":1912,"close":1913},"2025-04-14",102.16,99.74,101.04,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1885,"close":1918},"2025-04-11",99.19,101.35,100.49,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2025-04-10",101.53,102.32,96.01,99.73,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-04-09",93.29,105.07,92.36,104.43,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-04-08",99.89,100.45,91.94,94.15,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-04-07",94,99.91,90.06,96.97,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2025-04-04",97.05,97.31,92.23,94.57,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-04-03",105.99,107.22,101.45,101.89,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-04-02",108.34,111.99,108.26,111.54,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2025-04-01",109.35,110.4,108.18,110,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-03-31",107.97,110.25,106.5,109.64,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1978},"2025-03-28",111.57,111.85,108.1,108.64,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2025-03-27",113.6,113.61,111.32,112.08,{"symbol":5,"time":1986,"open":1819,"high":1987,"low":1988,"close":1989},"2025-03-26",116.11,113.03,113.59,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-03-25",115.61,116.25,114.58,115.3,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-03-24",114.59,115.7,114.3,115.37,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-03-21",110.66,113.13,109.93,113.11,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-03-20",110.87,112.21,109.72,111.8,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-03-19",111.89,112.95,110.9,112.39,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":1976},"2025-03-18",112.85,113.31,111.04,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2029,"close":1989},"2025-03-17",112.1,114.32,111.41,{"symbol":5,"time":2031,"open":2018,"high":2032,"low":2033,"close":2034},"2025-03-14",112.15,110.03,111.93,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2025-03-13",110.56,111.58,108.68,109.2,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":1964,"close":2045},"2025-03-12",112.46,113,110.84,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-03-11",112.13,112.24,109.02,110.72,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-03-10",113.1,115.15,110.8,111.83,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-03-07",115.33,118.9,114.94,118.61,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":1989,"close":2068},"2025-03-06",114.52,116.87,116.34,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-03-05",114.74,116.6,113.69,115.84,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-03-04",115.12,116.67,112.63,114.03,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-03-03",122.84,123.03,116.4,117.17,{"symbol":5,"time":2088,"open":1801,"high":2089,"low":2090,"close":1712},"2025-02-28",121.83,119.12,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-02-27",120.37,122.13,119.89,120,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-02-26",120.58,121.4,119.64,119.86,{"symbol":5,"time":2104,"open":2105,"high":1746,"low":2106,"close":2107},"2025-02-25",119.47,118.23,119.72,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2095,"close":2112},"2025-02-24",122.03,122.28,120.68,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-02-21",124.95,125.22,120.89,121.85,{"symbol":5,"time":2120,"open":1699,"high":2121,"low":2122,"close":1679},"2025-02-20",124.8,122.96,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-02-19",124.3,124.55,122.94,124.43,{"symbol":5,"time":2130,"open":2125,"high":2131,"low":2132,"close":2133},"2025-02-18",125.69,123.58,125.01,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-02-14",125.27,125.5,123.08,123.34,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":684},"2025-02-13",124.52,125.35,123.93,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-02-12",124.71,125.62,123.9,124.5,{"symbol":5,"time":2152,"open":2153,"high":1688,"low":2137,"close":2154},"2025-02-11",126.15,126.91,{"symbol":5,"time":2156,"open":2148,"high":1644,"low":2157,"close":1157},"2025-02-10",124.85,{"symbol":5,"time":2159,"open":2160,"high":2160,"low":2161,"close":2162},"2025-02-07",128.24,123.79,124.37,{"symbol":5,"time":2164,"open":2165,"high":1380,"low":2166,"close":2167},"2025-02-06",126.08,125.02,127.48,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-02-05",127.03,127.05,122.37,124.76,{"symbol":5,"time":2175,"open":2176,"high":1325,"low":2177,"close":2178},"2025-02-04",129.05,127.41,127.69,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":1650},"2025-02-03",126.87,129.09,126.24,{"symbol":5,"time":2185,"open":1273,"high":2186,"low":2187,"close":1325},"2025-01-31",131.57,129.23,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":1427,"close":2192},"2025-01-30",129.7,131.71,130.44,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":670,"close":2197},"2025-01-29",130,130.53,128.85,{"symbol":5,"time":2199,"open":722,"high":2200,"low":2201,"close":2195},"2025-01-28",130.76,127.3,{"symbol":5,"time":2203,"open":1380,"high":2195,"low":2204,"close":1150},"2025-01-27",127.4,{"symbol":5,"time":2206,"open":2207,"high":1117,"low":1452,"close":2208},"2025-01-24",131.34,130.6,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":511},"2025-01-23",129.74,132.06,128.92,{"symbol":5,"time":2215,"open":2216,"high":1326,"low":2217,"close":2218},"2025-01-22",131.2,129.8,129.94,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2025-01-21",126.23,129.6,125.63,129.48,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2025-01-17",124.6,125.41,123.7,124.53,{"symbol":5,"time":2232,"open":2099,"high":2233,"low":2234,"close":2235},"2025-01-16",123.5,120.51,123.29,{"symbol":5,"time":2237,"open":2238,"high":1706,"low":2096,"close":2239},"2025-01-15",122.07,120.72,{"symbol":5,"time":2241,"open":1803,"high":2242,"low":2243,"close":2244},"2025-01-14",120.59,118.64,119.79,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-01-13",116.73,118.6,116.5,118.47,{"symbol":5,"time":2252,"open":1750,"high":2253,"low":2254,"close":2255},"2025-01-10",119.1,117.22,117.94,{"symbol":5,"time":2257,"open":2258,"high":2258,"low":2259,"close":2260},"2025-01-08",120.5,118.59,120.3,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2112},"2025-01-07",122.57,123.68,119.78,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-01-06",124.13,124.61,121.75,122.09,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-01-03",122.61,123.57,121.78,123.44,{"symbol":5,"time":2279,"open":697,"high":2137,"low":2280,"close":2281},"2025-01-02",121.24,122.18,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2233,"close":2144},"2024-12-31",124.28,124.91,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2024-12-30",124.19,124.97,122.99,124.26,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":1683},"2024-12-27",125.18,126.58,124.9,{"symbol":5,"time":2298,"open":2299,"high":689,"low":2116,"close":2300},"2024-12-26",126.11,126.39,{"symbol":5,"time":2302,"open":1137,"high":2303,"low":2304,"close":2221},"2024-12-24",126.3,123.81,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2144},"2024-12-23",123.8,124.41,122.58,{"symbol":5,"time":2311,"open":1739,"high":2173,"low":2312,"close":2313},"2024-12-20",121.09,124.09,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2024-12-19",124.22,125.38,122.15,122.35,{"symbol":5,"time":2321,"open":695,"high":2322,"low":2323,"close":1704},"2024-12-18",127.72,121.88,{"symbol":5,"time":2325,"open":2326,"high":1248,"low":2327,"close":2328},"2024-12-17",129.69,127.54,128.08,{"symbol":5,"time":2330,"open":1257,"high":2331,"low":2332,"close":2333},"2024-12-16",130.58,128.7,130.19,{"symbol":5,"time":2335,"open":492,"high":1114,"low":2336,"close":2337},"2024-12-13",129.65,130.2,{"symbol":5,"time":2339,"open":2340,"high":1432,"low":2341,"close":2342},"2024-12-12",130.92,130.25,131.16,{"symbol":5,"time":2344,"open":1186,"high":2345,"low":1253,"close":2346},"2024-12-11",131.29,130.87,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2024-12-10",129.71,130.38,128.06,129.15,{"symbol":5,"time":2354,"open":1198,"high":2355,"low":2356,"close":1248},"2024-12-09",132.71,130.32,{"symbol":5,"time":2358,"open":2359,"high":1436,"low":488,"close":2360},"2024-12-06",133.53,130.98,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":1317},"2024-12-05",134.16,134.45,132.75,{"symbol":5,"time":2367,"open":1252,"high":1232,"low":512,"close":2368},"2024-12-04",134.33,{"symbol":5,"time":2370,"open":2371,"high":277,"low":2372,"close":2373},"2024-12-03",133.68,131.04,133.4,{"symbol":5,"time":2375,"open":1479,"high":2376,"low":2377,"close":1436},"2024-12-02",134.05,132.61,{"symbol":5,"time":2379,"open":2380,"high":1252,"low":2381,"close":1107},"2024-11-29",132.8,132.29,{"symbol":5,"time":2383,"open":1379,"high":2384,"low":2385,"close":2386},"2024-11-27",133.64,131.85,132.59,{"symbol":5,"time":2388,"open":1487,"high":1496,"low":2389,"close":2390},"2024-11-26",132.3,133,{"symbol":5,"time":2392,"open":1414,"high":1252,"low":2393,"close":2365},"2024-11-25",130.68,{"symbol":5,"time":2395,"open":2396,"high":2208,"low":2397,"close":1655},"2024-11-22",128.69,128.21,{"symbol":5,"time":2399,"open":1381,"high":2400,"low":2401,"close":2402},"2024-11-21",130.1,128.07,128.27,{"symbol":5,"time":2404,"open":2400,"high":2405,"low":2406,"close":2407},"2024-11-20",130.57,128.49,129.1,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2410,"close":2412},"2024-11-19",127.2,129.66,129.56,{"symbol":5,"time":2414,"open":1162,"high":2415,"low":689,"close":700},"2024-11-18",129.47,{"symbol":5,"time":2417,"open":1174,"high":2418,"low":2419,"close":2420},"2024-11-15",129.12,126.53,126.78,{"symbol":5,"time":2422,"open":1285,"high":2423,"low":2213,"close":2424},"2024-11-14",130.75,129,{"symbol":5,"time":2426,"open":2424,"high":1371,"low":2427,"close":2428},"2024-11-13",128.8,130.16,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2433,"close":1267},"2024-11-12",129.18,130.3,127.47,{"symbol":5,"time":2435,"open":2436,"high":2195,"low":2436,"close":2437},"2024-11-11",126.12,129.2,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2440,"close":1665},"2024-11-08",126.32,128.56,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2024-11-07",126.2,127.38,124.46,127.19,{"symbol":5,"time":2449,"open":2450,"high":712,"low":2451,"close":1678},"2024-11-06",126.47,123.13,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2024-11-05",115.75,119.61,115.38,117.67,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":2463},"2024-11-04",107.75,110.76,107.46,109.81,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2024-11-01",108.3,109.37,108.05,108.46,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2024-10-31",108.54,109.45,107.82,108.27,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":1820,"close":2050},"2024-10-30",108.41,109.96,{"symbol":5,"time":2481,"open":1959,"high":2482,"low":2483,"close":2484},"2024-10-29",109.67,107.78,108.91,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-10-28",108.36,109.29,108.15,108.66,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":1969,"close":2495},"2024-10-25",108.67,109.08,108.13,{"symbol":5,"time":2497,"open":2498,"high":2493,"low":2499,"close":1959},"2024-10-24",108.65,107.45,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-10-23",108.72,109.58,107.91,108.51,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-10-22",108.9,110.01,108.55,109.48,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2024-10-21",110.51,110.81,109.6,110.41,{"symbol":5,"time":2519,"open":2520,"high":2520,"low":2521,"close":2522},"2024-10-18",110.99,109.79,110.44,{"symbol":5,"time":2524,"open":2525,"high":2525,"low":2526,"close":2527},"2024-10-17",111.27,109.87,110.45,{"symbol":5,"time":2529,"open":1972,"high":2530,"low":2531,"close":2532},"2024-10-16",111.18,109.17,110.59,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":1831},"2024-10-15",112.22,112.74,109.15,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2543},"2024-10-14",112.06,112.75,111.45,112.64,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2546,"close":2540},"2024-10-11",110.96,112.71,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2553},"2024-10-10",110.79,111.28,109.85,110.88,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2516,"close":2553},"2024-10-09",109.91,111.15,{"symbol":5,"time":2559,"open":2542,"high":2560,"low":2561,"close":2562},"2024-10-08",111.62,108.57,109.42,{"symbol":5,"time":2564,"open":2004,"high":2565,"low":2566,"close":2567},"2024-10-07",112.77,110.35,112.52,{"symbol":5,"time":2569,"open":2570,"high":2570,"low":2006,"close":2571},"2024-10-04",111.88,111.44,{"symbol":5,"time":2573,"open":2509,"high":2574,"low":2575,"close":2576},"2024-10-03",110.32,108.95,109.63,{"symbol":5,"time":2578,"open":2579,"high":2520,"low":2575,"close":2580},"2024-10-02",109.26,110.47,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2505,"close":2579},"2024-10-01",109.19,110.24,{"symbol":5,"time":2586,"open":2498,"high":2587,"low":2588,"close":2467},"2024-09-30",109.56,108.12,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-09-27",109.47,110.46,108.87,109.22,{"symbol":5,"time":2596,"open":1842,"high":2597,"low":2598,"close":2508},"2024-09-26",109.16,105.48,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":1854,"close":2603},"2024-09-25",106.37,106.94,104.4,{"symbol":5,"time":2605,"open":2606,"high":1836,"low":2607,"close":2608},"2024-09-24",106.25,106.05,106.34,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":2613,"close":1874},"2024-09-23",105.74,106.46,104.56,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-09-20",105.23,105.89,104.28,105.16,{"symbol":5,"time":2621,"open":2622,"high":2606,"low":2623,"close":2624},"2024-09-19",106.06,105.02,105.91,{"symbol":5,"time":2626,"open":2627,"high":1855,"low":2628,"close":2629},"2024-09-18",104.18,103.41,103.68,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2632,"close":2634},"2024-09-17",102.81,104.58,103.9,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2640},"2024-09-16",102.69,103.5,102.02,102.39,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":1921,"close":2645},"2024-09-13",102,102.73,102.03,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-09-12",100.24,101.6,99.14,101.47,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":1940},"2024-09-11",98.87,100.07,96.62,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-09-10",99.76,99.83,98.1,99.1,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-09-09",99.26,100.15,98.9,99.58,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-09-06",99.96,100.77,97.35,98.19,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-09-05",100.37,100.59,98.32,99.97,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":1905},"2024-09-04",101.75,102.4,100.23,{"symbol":5,"time":2687,"open":2633,"high":2688,"low":2689,"close":2639},"2024-09-03",104.8,101.55,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":1848,"close":2694},"2024-08-30",104.29,105.5,105.39,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-08-29",104.22,105.46,103.74,104.09,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-08-28",103.84,104.79,103.48,103.91,{"symbol":5,"time":2708,"open":2613,"high":2709,"low":2710,"close":2711},"2024-08-27",104.88,103.77,103.86,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2024-08-26",105.32,105.67,104.19,104.91,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2024-08-23",105,105.77,104.03,104.64,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2705,"close":2728},"2024-08-22",104.35,105.03,104.36,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2733,"close":2734},"2024-08-21",103.24,104.69,103.09,104.02,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2740},"2024-08-20",103.92,104.26,102.8,103.12,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2703},"2024-08-19",103.65,104.37,102.93,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2733},"2024-08-16",103.64,103.82,102.24,{"symbol":5,"time":2752,"open":2720,"high":2753,"low":2754,"close":2692},"2024-08-15",105.47,103.73,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-08-14",102.5,103.99,102.37,103.49,{"symbol":5,"time":2762,"open":2743,"high":1854,"low":2763,"close":2764},"2024-08-13",102.96,104.1,{"symbol":5,"time":2766,"open":2767,"high":2758,"low":2768,"close":2769},"2024-08-12",103.81,102.3,103.07,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-08-09",104.46,104.57,102.25,103.69,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-08-08",100.85,104.86,100.46,104.61,{"symbol":5,"time":2783,"open":2748,"high":2784,"low":2785,"close":2786},"2024-08-07",106,99.29,99.54,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2483},"2024-08-06",106.82,109.36,106.44,{"symbol":5,"time":2793,"open":2794,"high":2483,"low":2795,"close":2796},"2024-08-05",106.35,105.13,106.39,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-08-02",110.94,111,107.48,109.21,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2024-08-01",117.06,117.25,112.3,113.09,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-07-31",117.58,118.04,116.63,117.11,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":1999},"2024-07-30",118.18,118.96,114.87,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-07-29",116.9,118.07,116.36,117.8,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-07-26",115.65,117.66,115.18,116.84,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":1998},"2024-07-25",114.33,116.43,113.51,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-07-24",117.09,117.78,113.96,114.08,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2024-07-23",117.52,118.67,117.12,117.62,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2853,"close":2854},"2024-07-22",116.47,117.96,115.67,117.83,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":1818,"close":2859},"2024-07-19",117.36,117.43,115.68,{"symbol":5,"time":2861,"open":1723,"high":2862,"low":2863,"close":2864},"2024-07-18",118.8,116.02,116.54,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":1756},"2024-07-17",118.35,118.75,117.14,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2874,"close":1735},"2024-07-16",117.5,119.53,117.05,{"symbol":5,"time":2876,"open":1757,"high":1758,"low":2071,"close":2877},"2024-07-15",116.97,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":1998},"2024-07-12",115.01,115.42,113.91,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2542,"close":2887},"2024-07-11",111.77,114.29,114.15,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2576,"close":2892},"2024-07-10",109.71,111.61,111.5,{"symbol":5,"time":2894,"open":2473,"high":2532,"low":2895,"close":2896},"2024-07-09",109.01,109.59,{"symbol":5,"time":2898,"open":2514,"high":2553,"low":2006,"close":2899},"2024-07-08",109.97,{"symbol":5,"time":2901,"open":2562,"high":2902,"low":2475,"close":2903},"2024-07-05",109.9,109.46,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2908,"close":2587},"2024-07-03",109.73,110.73,109.11,{"symbol":5,"time":2910,"open":1836,"high":2911,"low":2912,"close":2913},"2024-07-02",109.34,107.86,109.27,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2468},"2024-07-01",111.06,111.34,107.94,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-06-28",108.76,111.05,108.44,110.16,{"symbol":5,"time":2926,"open":1971,"high":1839,"low":2606,"close":2927},"2024-06-27",108.29,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-06-26",107.38,107.76,105.7,106.12,{"symbol":5,"time":2935,"open":2802,"high":2587,"low":2936,"close":2937},"2024-06-25",107.5,107.87,{"symbol":5,"time":2939,"open":2050,"high":2940,"low":2493,"close":2941},"2024-06-24",110.15,109.32,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2478},"2024-06-21",108.25,108.61,106.69,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-06-20",108.74,108.75,107.71,108.14,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":2039},"2024-06-18",107.35,108.84,106.78,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2932,"close":2962},"2024-06-17",106.52,107.41,107.37,{"symbol":5,"time":2964,"open":2965,"high":2460,"low":2966,"close":2612},"2024-06-14",107.36,105.88,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2971,"close":2972},"2024-06-13",108.24,108.73,107.29,108.53,{"symbol":5,"time":2974,"open":2472,"high":2975,"low":2976,"close":2977},"2024-06-12",109.14,107.25,108.5,{"symbol":5,"time":2979,"open":2980,"high":2472,"low":2981,"close":2982},"2024-06-11",108.2,106.64,107.61,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2970},"2024-06-10",107.98,109.51,107.69,{"symbol":5,"time":2989,"open":2990,"high":2495,"low":2991,"close":2985},"2024-06-07",106.15,105.87,{"symbol":5,"time":2993,"open":2487,"high":2972,"low":2994,"close":1867},"2024-06-06",105.8,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-06-05",107.49,108.33,107.04,108.28,{"symbol":5,"time":3002,"open":3000,"high":3003,"low":1971,"close":3004},"2024-06-04",108.88,106.87,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":2493,"close":3009},"2024-06-03",112.69,112.79,109.03,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":3014,"close":3015},"2024-05-31",110.75,112.25,109.54,112.16,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":3020,"close":2018},"2024-05-30",110.78,111.43,110.1,{"symbol":5,"time":3022,"open":3023,"high":1960,"low":1812,"close":3024},"2024-05-29",111.29,110.92,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":2885,"close":3029},"2024-05-28",113.66,114.04,112.05,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-05-24",113.04,113.67,112.67,113.42,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-05-23",115.44,115.62,112.34,112.49,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3045},"2024-05-22",113.68,114.68,113.36,{"symbol":5,"time":3048,"open":1807,"high":3049,"low":3050,"close":3051},"2024-05-21",114.05,113.38,113.7,{"symbol":5,"time":3053,"open":2007,"high":3054,"low":3055,"close":3051},"2024-05-20",114.55,113.01,{"symbol":5,"time":3057,"open":3050,"high":3050,"low":3058,"close":3059},"2024-05-17",112.26,112.88,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3008,"close":3064},"2024-05-16",114,114.64,112.82,{"symbol":5,"time":3066,"open":1819,"high":3067,"low":3068,"close":3069},"2024-05-15",115.39,114.39,114.82,{"symbol":5,"time":3071,"open":3063,"high":3072,"low":3073,"close":3074},"2024-05-14",115.02,113.97,114.35,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3069},"2024-05-13",115.47,115.96,114.71,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-05-10",116.31,116.76,115.17,115.55,{"symbol":5,"time":3087,"open":3068,"high":3088,"low":3089,"close":3090},"2024-05-09",115.77,114.13,115.59,{"symbol":5,"time":3092,"open":3093,"high":2044,"low":2634,"close":3094},"2024-05-08",104.2,112.65,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3099,"close":3100},"2024-05-07",106.61,107.56,106.01,107.4,{"symbol":5,"time":3102,"open":3103,"high":2961,"low":3104,"close":3105},"2024-05-06",107.03,104.93,106.24,{"symbol":5,"time":3107,"open":3108,"high":2930,"low":3109,"close":3110},"2024-05-03",107.17,105.95,106.54,{"symbol":5,"time":3112,"open":3113,"high":2912,"low":3114,"close":3115},"2024-05-02",107.2,105.27,106.41,{"symbol":5,"time":3117,"open":3118,"high":2945,"low":3119,"close":3120},"2024-05-01",107.53,106.22,106.45,{"symbol":5,"time":3122,"open":3123,"high":2902,"low":3124,"close":2483},"2024-04-30",109.5,107.59,{"symbol":5,"time":3126,"open":3127,"high":2461,"low":2790,"close":3128},"2024-04-29",109.4,109.76,{"symbol":5,"time":3130,"open":2790,"high":2907,"low":2050,"close":3131},"2024-04-26",109.89,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":2516},"2024-04-25",108.45,110.31,107.8,{"symbol":5,"time":3138,"open":2522,"high":3139,"low":2498,"close":3140},"2024-04-24",110.5,109.62,{"symbol":5,"time":3142,"open":3143,"high":2522,"low":3144,"close":3145},"2024-04-23",109.1,108.7,109.77,{"symbol":5,"time":3147,"open":3148,"high":2482,"low":3149,"close":3150},"2024-04-22",108.83,108.11,108.63,{"symbol":5,"time":3152,"open":2503,"high":3153,"low":2487,"close":3154},"2024-04-19",110.12,108.58,{"symbol":5,"time":3156,"open":3157,"high":3157,"low":3158,"close":3159},"2024-04-18",110.83,108.94,109.31,{"symbol":5,"time":3161,"open":3029,"high":3162,"low":2516,"close":2463},"2024-04-17",112.33,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3139,"close":3167},"2024-04-16",111.87,112.02,111.49,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":2571,"close":3172},"2024-04-15",114.26,114.37,111.76,{"symbol":5,"time":3174,"open":2541,"high":3035,"low":3175,"close":3094},"2024-04-12",111.82,{"symbol":5,"time":3177,"open":2080,"high":3178,"low":3179,"close":3180},"2024-04-11",114.21,112.96,113.52,{"symbol":5,"time":3182,"open":3094,"high":3183,"low":2567,"close":2842},"2024-04-10",114.24,{"symbol":5,"time":3185,"open":1819,"high":3186,"low":2054,"close":3187},"2024-04-09",115.26,114.25,{"symbol":5,"time":3189,"open":3079,"high":3190,"low":3191,"close":3192},"2024-04-08",114.97,113.98,114.67,{"symbol":5,"time":3194,"open":1982,"high":3195,"low":3196,"close":3197},"2024-04-05",114.77,113.3,114.54,{"symbol":5,"time":3199,"open":3200,"high":2062,"low":2543,"close":3032},"2024-04-04",114.45,{"symbol":5,"time":3202,"open":1813,"high":3203,"low":3204,"close":1807},"2024-04-03",114.19,113.08,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2024-04-02",113.32,113.57,112.29,113.27,{"symbol":5,"time":3212,"open":3210,"high":3213,"low":3214,"close":1807},"2024-04-01",114.11,113.18,{"symbol":5,"time":3216,"open":2073,"high":3217,"low":3032,"close":3035},"2024-03-28",113.89,{"symbol":5,"time":3219,"open":1808,"high":3220,"low":3221,"close":3222},"2024-03-27",113.46,111.65,113.45,{"symbol":5,"time":3224,"open":2560,"high":1984,"low":3225,"close":3226},"2024-03-26",111.31,111.95,{"symbol":5,"time":3228,"open":3162,"high":3229,"low":3230,"close":3231},"2024-03-25",112.7,111.64,111.73,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2024-03-22",112.57,112.86,111.98,112.45,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3166,"close":3242},"2024-03-21",112.48,113.35,112.6,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3247,"close":3166},"2024-03-20",111.16,112.2,110.23,{"symbol":5,"time":3249,"open":3250,"high":3231,"low":3251,"close":3023},"2024-03-19",110.67,110.19,{"symbol":5,"time":3253,"open":3254,"high":1984,"low":2546,"close":2916},"2024-03-18",111.17,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":2896,"close":2532},"2024-03-15",109.69,111.07,{"symbol":5,"time":3260,"open":3261,"high":2800,"low":3257,"close":2517},"2024-03-14",110.64,{"symbol":5,"time":3263,"open":3264,"high":3265,"low":3131,"close":2566},"2024-03-13",110.71,111.13,{"symbol":5,"time":3267,"open":2906,"high":3268,"low":2579,"close":3269},"2024-03-12",110.69,110.6,{"symbol":5,"time":3271,"open":2576,"high":3145,"low":3272,"close":3273},"2024-03-11",108.48,109.65,{"symbol":5,"time":3275,"open":3268,"high":3276,"low":3277,"close":2940},"2024-03-08",111.2,109.98,{"symbol":5,"time":3279,"open":3280,"high":2922,"low":2509,"close":3281},"2024-03-07",110.3,110.28,{"symbol":5,"time":3283,"open":1966,"high":3261,"low":3014,"close":3284},"2024-03-06",109.8,{"symbol":5,"time":3286,"open":3287,"high":2482,"low":3288,"close":2050},"2024-03-05",109.07,108.92,{"symbol":5,"time":3290,"open":1965,"high":3291,"low":3292,"close":2986},"2024-03-04",109.83,108.09,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3124,"close":2952},"2024-03-01",108.49,109.18,{"symbol":5,"time":3298,"open":1951,"high":3299,"low":3300,"close":3301},"2024-02-29",107.58,105.52,106.85,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-02-28",106.2,106.23,105.25,105.56,{"symbol":5,"time":3309,"open":1878,"high":1878,"low":3310,"close":3311},"2024-02-27",105.37,106.13,{"symbol":5,"time":3313,"open":2721,"high":1826,"low":3314,"close":3315},"2024-02-26",105.38,106.19,{"symbol":5,"time":3317,"open":2991,"high":3318,"low":3319,"close":2624},"2024-02-23",106.16,105.58,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-02-22",105.72,106.17,105.21,105.29,{"symbol":5,"time":3327,"open":2613,"high":3328,"low":2711,"close":3329},"2024-02-21",105.41,104.96,{"symbol":5,"time":3331,"open":2784,"high":3332,"low":1863,"close":2688},"2024-02-20",106.09,{"symbol":5,"time":3334,"open":3322,"high":3335,"low":3336,"close":2990},"2024-02-16",107.08,105.49,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3341,"close":3342},"2024-02-15",106.07,106.59,105.45,105.71,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3325,"close":3105},"2024-02-14",105.66,106.6,{"symbol":5,"time":3348,"open":2628,"high":3349,"low":3350,"close":3351},"2024-02-13",104.73,102.63,104.68,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":2618},"2024-02-12",103.18,104.45,102.9,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3361,"close":3362},"2024-02-09",102.46,103.32,102.04,103.2,{"symbol":5,"time":3364,"open":3365,"high":3306,"low":2639,"close":3366},"2024-02-08",104.63,102.38,{"symbol":5,"time":3368,"open":3369,"high":3342,"low":3370,"close":2700},"2024-02-07",101.88,100.3,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":3375,"close":3376},"2024-02-06",93.74,94.38,93.03,94.26,{"symbol":5,"time":3378,"open":1927,"high":3379,"low":3380,"close":3381},"2024-02-05",93.48,92.16,93.4,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2024-02-02",93.26,94.49,92.75,93.98,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":3393},"2024-02-01",92.66,93.9,92.44,93.76,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2024-01-31",94.61,94.71,91.65,91.73,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3373,"close":3404},"2024-01-30",94.34,95.03,94.75,{"symbol":5,"time":3406,"open":3397,"high":3407,"low":3408,"close":3409},"2024-01-29",95.14,93.7,95.01,{"symbol":5,"time":3411,"open":3412,"high":3412,"low":3397,"close":3413},"2024-01-26",96.48,95.06,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3418,"close":3419},"2024-01-25",95.23,96.28,94.51,96.24,{"symbol":5,"time":3421,"open":3422,"high":3422,"low":3423,"close":3424},"2024-01-24",96.74,94.31,94.39,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3429,"close":3430},"2024-01-23",96.55,96.6,95.1,95.78,{"symbol":5,"time":3432,"open":3429,"high":3433,"low":3429,"close":3434},"2024-01-22",96.37,96.14,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":3439,"close":3440},"2024-01-19",93.52,95,93.08,94.91,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3446},"2024-01-18",92.91,93.81,92.6,93.68,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3451,"close":3452},"2024-01-17",92.28,92.9,91.99,92.42,{"symbol":5,"time":3454,"open":3455,"high":3374,"low":3456,"close":3384},"2024-01-16",94.36,92.97,{"symbol":5,"time":3458,"open":3459,"high":3460,"low":3461,"close":3462},"2024-01-12",95.44,95.63,94.48,94.87,{"symbol":5,"time":3464,"open":3409,"high":3465,"low":3466,"close":3467},"2024-01-11",95.11,93.67,94.8,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2024-01-10",94.55,95.02,94.32,94.77,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2024-01-09",95.32,95.62,94.41,94.62,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3385,"close":3484},"2024-01-08",95.08,95.82,95.77,{"symbol":5,"time":3486,"open":3403,"high":3487,"low":3488,"close":3489},"2024-01-05",95.59,94.76,95.47,{"symbol":5,"time":3491,"open":3409,"high":3492,"low":3493,"close":3429},"2024-01-04",95.95,94.69,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2024-01-03",95.2,95.39,94.25,94.68,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":3505},"2024-01-02",96.52,96.92,95.38,95.88,{"symbol":5,"time":3507,"open":3508,"high":3509,"low":3510,"close":3511},"2023-12-29",96.93,97.58,96.9,97.33,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3516,"close":3517},"2023-12-28",97.67,97.75,96.91,97.09,{"symbol":5,"time":3519,"open":3520,"high":3521,"low":3522,"close":3523},"2023-12-27",97.55,98.09,97.3,97.6,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3528,"close":3529},"2023-12-26",96.78,97.69,96.67,97.52,{"symbol":5,"time":3531,"open":3492,"high":3532,"low":3533,"close":3534},"2023-12-22",96.94,95.75,96.44,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3409,"close":3539},"2023-12-21",95.18,95.91,95.71,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2023-12-20",95.57,96.35,94.64,94.66,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":3551},"2023-12-19",96.2,96.51,95.56,95.74,{"symbol":5,"time":3553,"open":3430,"high":3554,"low":3555,"close":3556},"2023-12-18",96.16,95.29,96.05,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3562},"2023-12-15",95.58,96.56,95.3,95.65,{"symbol":5,"time":3564,"open":3565,"high":3528,"low":3566,"close":3567},"2023-12-14",92.98,92.94,96.54,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3572,"close":1947},"2023-12-13",91.08,92.99,90.66,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2023-12-12",89.8,90.82,89.17,90.44,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2023-12-11",89.6,90.54,89.46,89.72,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2023-12-08",88.92,89.86,88.53,89.55,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2023-12-07",88.11,89.15,87.71,88.72,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":3601,"close":3602},"2023-12-06",88.41,88.7,87.59,87.7,{"symbol":5,"time":3604,"open":3605,"high":3600,"low":3606,"close":3607},"2023-12-05",88.51,87.78,88.35,{"symbol":5,"time":3609,"open":3610,"high":3577,"low":3611,"close":3612},"2023-12-04",88.74,88.17,88.91,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":3617,"close":3618},"2023-12-01",89.26,90.31,89.05,90.12,{"symbol":5,"time":3620,"open":3621,"high":3622,"low":3623,"close":3624},"2023-11-30",88.78,89.1,87.99,88.9,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3629,"close":3630},"2023-11-29",88.5,88.73,87.67,88.31,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":3635,"close":3636},"2023-11-28",87.75,88.71,87.55,87.9,{"symbol":5,"time":3638,"open":3593,"high":3639,"low":3640,"close":3623},"2023-11-27",88.49,87.84,{"symbol":5,"time":3642,"open":3634,"high":3643,"low":3630,"close":3605},"2023-11-24",88.97,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2023-11-22",88.55,89.14,88.02,88.84,{"symbol":5,"time":3651,"open":3599,"high":3652,"low":3653,"close":3654},"2023-11-21",88.66,87.94,88.6,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":3659,"close":3660},"2023-11-20",89.3,89.36,88.59,88.79,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3665,"close":3666},"2023-11-17",87.95,89.42,87.73,89.27,{"symbol":5,"time":3668,"open":3669,"high":3670,"low":3671,"close":3672},"2023-11-16",87.74,88.24,87.17,87.5,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3677,"close":3678},"2023-11-15",88.42,89.4,88.09,88.37,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3683,"close":3646},"2023-11-14",87.69,89.49,87.51,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2023-11-13",86.54,86.92,85.91,86.6,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2023-11-10",85.75,86.82,85.17,86.5,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2023-11-09",85.5,87.21,85,85.2,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3706,"close":3707},"2023-11-08",85.49,86.18,84.61,84.75,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2023-11-07",83.8,85.1,83.1,84.94,{"symbol":5,"time":3715,"open":3380,"high":3716,"low":3717,"close":3718},"2023-11-06",92.18,90.76,91.74,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3723,"close":3723},"2023-11-03",92.09,92.7,91.97,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2023-11-02",89.96,91.41,89.39,91.16,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3621,"close":3734},"2023-11-01",89.23,89.64,89.61,{"symbol":5,"time":3736,"open":3607,"high":3737,"low":3738,"close":3643},"2023-10-31",89.07,88.05,{"symbol":5,"time":3740,"open":3741,"high":3654,"low":3742,"close":3741},"2023-10-30",88.45,87.26,{"symbol":5,"time":3744,"open":3741,"high":3745,"low":3746,"close":3747},"2023-10-27",89.02,87.53,88.03,{"symbol":5,"time":3749,"open":3622,"high":3750,"low":3653,"close":3654},"2023-10-26",89.37,{"symbol":5,"time":3752,"open":3753,"high":3753,"low":3754,"close":3755},"2023-10-25",90.67,88.4,88.83,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":3761},"2023-10-24",90.83,91.22,90.22,90.74,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3766,"close":3767},"2023-10-23",91.53,91.93,90,90.16,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3772,"close":3773},"2023-10-20",92.87,93.23,91.33,91.47,{"symbol":5,"time":3775,"open":3444,"high":3465,"low":3776,"close":3777},"2023-10-19",93.1,93.14,{"symbol":5,"time":3779,"open":3496,"high":3496,"low":3780,"close":3408},"2023-10-18",93.64,{"symbol":5,"time":3782,"open":3554,"high":3783,"low":3784,"close":3785},"2023-10-17",96.96,95.79,95.97,{"symbol":5,"time":3787,"open":3788,"high":3789,"low":3790,"close":3543},"2023-10-16",96.18,97.19,96.02,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3385,"close":3488},"2023-10-13",96.39,96.8,{"symbol":5,"time":3796,"open":3797,"high":3797,"low":3504,"close":3556},"2023-10-12",97.5,{"symbol":5,"time":3799,"open":3793,"high":3800,"low":3801,"close":3517},"2023-10-11",97.22,96.07,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3433},"2023-10-10",96,97.23,95.76,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3473,"close":3811},"2023-10-09",95.04,95.99,95.87,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3384,"close":3809},"2023-10-06",93.39,95.92,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3820,"close":3821},"2023-10-05",94.3,94.67,93.34,93.59,{"symbol":5,"time":3823,"open":3404,"high":3824,"low":3825,"close":3545},"2023-10-04",95.25,93.89,{"symbol":5,"time":3827,"open":3824,"high":3828,"low":3829,"close":3830},"2023-10-03",95.85,94.03,94.85,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3835,"close":3539},"2023-10-02",96.36,96.88,95.05,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2023-09-29",97.79,97.93,96.45,96.57,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3428,"close":3846},"2023-09-28",97.02,97.64,97.01,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3542,"close":3851},"2023-09-27",96.43,97.25,96.86,{"symbol":5,"time":3853,"open":3854,"high":3854,"low":3487,"close":3855},"2023-09-26",97.98,95.6,{"symbol":5,"time":3857,"open":3794,"high":3858,"low":3859,"close":2661},"2023-09-25",98.14,96.4,{"symbol":5,"time":3861,"open":3502,"high":3845,"low":3862,"close":3863},"2023-09-22",96.33,97.1,{"symbol":5,"time":3865,"open":3838,"high":3866,"low":3534,"close":3867},"2023-09-21",97.84,96.49,[3869,3875,3880,3885,3890,3895,3900,3905,3910,3915,3920,3925,3930,3935,3939,3944,3949,3954,3959,3964,3969,3972,3977,3981,3986,3991,3996,4001,4006,4011,4016,4021,4026,4031,4036,4041,4046,4051,4056,4061,4066,4071,4076,4081,4086,4091,4096,4101,4106,4111,4116,4121,4126,4131,4135,4140,4144,4149,4154,4158,4162,4167,4172,4177,4182,4187,4192,4197,4202,4207,4212,4217,4221,4226,4231,4235,4240,4245,4249,4254,4259,4264,4269,4274,4279,4284,4288,4293,4298,4303,4307,4311,4316,4321,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4375,4380,4385,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4444,4449,4454,4459,4464,4469,4474,4479,4484,4489,4494,4499,4504,4509,4514,4519,4524,4529,4534,4539,4544,4549,4554,4559,4564,4569,4574,4579,4584,4589,4594,4599,4604,4608,4613,4618,4623,4628,4633,4638,4643,4647,4652,4656,4661,4666,4671,4676,4681,4686,4690,4693,4698,4703,4707,4711,4714,4718,4722,4727,4730,4735,4740,4745,4750,4754,4759,4764,4768,4772,4776,4781,4786,4791,4795,4800,4804,4809,4814,4819,4824,4829,4833,4838,4843,4848,4853,4858,4863,4868,4873,4877,4881,4886,4889,4894,4899,4904,4909,4913,4915,4919,4924,4929,4933,4938,4942,4947,4952,4957,4960,4965,4970,4975,4980,4983,4988,4993,4998,5002,5007,5011,5016,5020,5025,5030,5035,5040,5045,5050,5055,5059,5063,5067,5072,5077,5082,5087,5092,5097,5102,5107,5112,5116,5121,5126,5131,5136,5140],{"symbol":3870,"time":17,"open":3871,"high":3872,"low":3873,"close":3874},"SPY",761.31,762,757.97,761.69,{"symbol":3870,"time":23,"open":3876,"high":3877,"low":3878,"close":3879},763.15,763.57,759.96,762.6,{"symbol":3870,"time":29,"open":3881,"high":3882,"low":3883,"close":3884},759.5,761.67,749.6,754.05,{"symbol":3870,"time":35,"open":3886,"high":3887,"low":3888,"close":3889},760.12,760.35,756.15,757.39,{"symbol":3870,"time":40,"open":3891,"high":3892,"low":3893,"close":3894},759,763.52,757.93,760.88,{"symbol":3870,"time":46,"open":3896,"high":3897,"low":3898,"close":3899},764.72,766.38,763.6,764.29,{"symbol":3870,"time":51,"open":3901,"high":3902,"low":3903,"close":3904},758.03,760.11,756.64,757.83,{"symbol":3870,"time":57,"open":3906,"high":3907,"low":3908,"close":3909},764.08,764.47,760.94,762.4,{"symbol":3870,"time":63,"open":3911,"high":3912,"low":3913,"close":3914},769.07,769.7,765.14,765.96,{"symbol":3870,"time":69,"open":3916,"high":3917,"low":3918,"close":3919},772.01,772.87,769,770.19,{"symbol":3870,"time":74,"open":3921,"high":3922,"low":3923,"close":3924},767.9,774.03,767.45,773.17,{"symbol":3870,"time":80,"open":3926,"high":3927,"low":3928,"close":3929},762.45,766.43,761.73,765.16,{"symbol":3870,"time":86,"open":3931,"high":3932,"low":3933,"close":3934},762.01,764.67,759.48,761.78,{"symbol":3870,"time":92,"open":3936,"high":3937,"low":3896,"close":3938},767.33,768,767.05,{"symbol":3870,"time":98,"open":3940,"high":3941,"low":3942,"close":3943},771.76,775.3,768.31,769.35,{"symbol":3870,"time":104,"open":3945,"high":3946,"low":3947,"close":3948},768.5,772.36,767.16,771.1,{"symbol":3870,"time":110,"open":3950,"high":3951,"low":3952,"close":3953},764.73,767.35,763.93,766.08,{"symbol":3870,"time":116,"open":3955,"high":3956,"low":3957,"close":3958},766.16,766.78,763.05,765.91,{"symbol":3870,"time":122,"open":3960,"high":3961,"low":3962,"close":3963},764.78,765.22,762.08,763.47,{"symbol":3870,"time":128,"open":3965,"high":3966,"low":3967,"close":3968},766.05,767.85,764.17,765.72,{"symbol":3870,"time":134,"open":3914,"high":3970,"low":3971,"close":3879},768.15,762.04,{"symbol":3870,"time":140,"open":3973,"high":3974,"low":3975,"close":3976},770.36,772.47,768.1,769.06,{"symbol":3870,"time":146,"open":3978,"high":3979,"low":3980,"close":3923},768.7,769.5,766.92,{"symbol":3870,"time":152,"open":3982,"high":3983,"low":3984,"close":3985},776.18,776.78,772.51,772.67,{"symbol":3870,"time":158,"open":3987,"high":3988,"low":3989,"close":3990},778.54,778.8,775.43,776.34,{"symbol":3870,"time":164,"open":3992,"high":3993,"low":3994,"close":3995},774.87,779.37,774.11,777.88,{"symbol":3870,"time":169,"open":3997,"high":3998,"low":3999,"close":4000},774.71,774.9,771.28,772.49,{"symbol":3870,"time":175,"open":4002,"high":4003,"low":4004,"close":4005},774.53,774.61,769.2,770.56,{"symbol":3870,"time":180,"open":4007,"high":4008,"low":4009,"close":4010},772.6,775.05,771.62,773.03,{"symbol":3870,"time":186,"open":4012,"high":4013,"low":4014,"close":4015},771.02,773.92,769.61,773.26,{"symbol":3870,"time":192,"open":4017,"high":4018,"low":4019,"close":4020},770.21,771.82,767.46,768.56,{"symbol":3870,"time":197,"open":4022,"high":4023,"low":4024,"close":4025},775.85,776.85,769.51,769.79,{"symbol":3870,"time":202,"open":4027,"high":4028,"low":4029,"close":4030},760.63,773.41,760.52,771.33,{"symbol":3870,"time":206,"open":4032,"high":4033,"low":4034,"close":4035},749.44,758.58,748.8,757.67,{"symbol":3870,"time":212,"open":4037,"high":4038,"low":4039,"close":4040},744.68,748.9,737.68,747.03,{"symbol":3870,"time":218,"open":4042,"high":4043,"low":4044,"close":4045},736.05,742.45,734.59,741.69,{"symbol":3870,"time":224,"open":4047,"high":4048,"low":4049,"close":4050},739.97,742.68,729.1,729.46,{"symbol":3870,"time":229,"open":4052,"high":4053,"low":4054,"close":4055},739.19,742.79,735.98,740.86,{"symbol":3870,"time":235,"open":4057,"high":4058,"low":4059,"close":4060},744.91,745.53,735.87,739.09,{"symbol":3870,"time":241,"open":4062,"high":4063,"low":4064,"close":4065},738.51,743.72,737.29,738.93,{"symbol":3870,"time":247,"open":4067,"high":4068,"low":4069,"close":4070},739.37,742.56,735.21,738.18,{"symbol":3870,"time":252,"open":4072,"high":4073,"low":4074,"close":4075},746.62,750.02,746.37,747.41,{"symbol":3870,"time":258,"open":4077,"high":4078,"low":4079,"close":4080},746.29,749.04,744.18,748.28,{"symbol":3870,"time":264,"open":4082,"high":4083,"low":4084,"close":4085},747.06,748.73,741.51,742.09,{"symbol":3870,"time":270,"open":4087,"high":4088,"low":4089,"close":4090},742.08,747.29,740.8,743.29,{"symbol":3870,"time":276,"open":4092,"high":4093,"low":4094,"close":4095},752.76,754.57,747.88,750.72,{"symbol":3870,"time":282,"open":4097,"high":4098,"low":4099,"close":4100},754.24,755.58,750.2,754.81,{"symbol":3870,"time":288,"open":4102,"high":4103,"low":4104,"close":4105},750.91,753.34,748.66,751.83,{"symbol":3870,"time":294,"open":4107,"high":4108,"low":4109,"close":4110},752.47,753.91,748,749.17,{"symbol":3870,"time":300,"open":4112,"high":4113,"low":4114,"close":4115},752.05,755.42,748.1,754.95,{"symbol":3870,"time":306,"open":4117,"high":4118,"low":4119,"close":4120},747.35,751.97,745.59,751.71,{"symbol":3870,"time":312,"open":4122,"high":4123,"low":4124,"close":4125},743.16,746.15,739.51,745.4,{"symbol":3870,"time":318,"open":4127,"high":4128,"low":4129,"close":4130},750.22,750.96,745.21,747.71,{"symbol":3870,"time":324,"open":4132,"high":4133,"low":4075,"close":4134},748.74,752.41,751.28,{"symbol":3870,"time":329,"open":4136,"high":4137,"low":4138,"close":4139},747.4,751.31,740.03,744.78,{"symbol":3870,"time":335,"open":4141,"high":4032,"low":4142,"close":4143},745,742.38,745.76,{"symbol":3870,"time":341,"open":4145,"high":4146,"low":4147,"close":4148},741.29,748.02,740.89,746.77,{"symbol":3870,"time":347,"open":4150,"high":4151,"low":4152,"close":4153},736.53,741.56,732.09,741,{"symbol":3870,"time":353,"open":4155,"high":4150,"low":4156,"close":4157},728.95,716.58,728.99,{"symbol":3870,"time":359,"open":4159,"high":4067,"low":4160,"close":4161},738.91,729.6,734.3,{"symbol":3870,"time":365,"open":4163,"high":4164,"low":4165,"close":4166},735.17,739.95,730.84,733.24,{"symbol":3870,"time":371,"open":4168,"high":4169,"low":4170,"close":4171},733.81,739.63,732.3,733.58,{"symbol":3870,"time":377,"open":4173,"high":4174,"low":4175,"close":4176},747.7,750.18,743.13,744.39,{"symbol":3870,"time":382,"open":4178,"high":4179,"low":4180,"close":4181},747.76,748.23,743.86,746.74,{"symbol":3870,"time":386,"open":4183,"high":4184,"low":4185,"close":4186},751.29,752.15,739.22,740.96,{"symbol":3870,"time":391,"open":4188,"high":4189,"low":4190,"close":4191},754.55,755.44,749.88,750.33,{"symbol":3870,"time":397,"open":4193,"high":4194,"low":4195,"close":4196},751.85,756.68,751.76,754.83,{"symbol":3870,"time":403,"open":4198,"high":4199,"low":4200,"close":4201},740.71,744.44,735.03,741.75,{"symbol":3870,"time":409,"open":4203,"high":4204,"low":4205,"close":4206},728.76,740,724.41,737.76,{"symbol":3870,"time":415,"open":4208,"high":4209,"low":4210,"close":4211},733.39,738.38,725.33,725.43,{"symbol":3870,"time":420,"open":4213,"high":4214,"low":4215,"close":4216},743.63,746.9,722.59,737.05,{"symbol":3870,"time":426,"open":4218,"high":4219,"low":4220,"close":4185},743.36,745.34,738.19,{"symbol":3870,"time":431,"open":4222,"high":4223,"low":4224,"close":4225},752.31,752.82,735.53,737.55,{"symbol":3870,"time":436,"open":4227,"high":4228,"low":4229,"close":4230},752.1,758.31,751.47,757.09,{"symbol":3870,"time":442,"open":4232,"high":4233,"low":4234,"close":4097},758.15,758.8,753.57,{"symbol":3870,"time":448,"open":4236,"high":4237,"low":4238,"close":4239},757.03,760.4,756.75,759.57,{"symbol":3870,"time":453,"open":4241,"high":4242,"low":4243,"close":4244},755.36,760.28,754.69,758.54,{"symbol":3870,"time":458,"open":4246,"high":4247,"low":4243,"close":4248},755.9,758.08,756.48,{"symbol":3870,"time":464,"open":4250,"high":4251,"low":4252,"close":4253},750.25,755.15,749.23,754.6,{"symbol":3870,"time":469,"open":4255,"high":4256,"low":4257,"close":4258},750.88,751.38,748.22,750.46,{"symbol":3870,"time":474,"open":4260,"high":4261,"low":4262,"close":4263},750.01,752.13,748.37,750.59,{"symbol":3870,"time":480,"open":4265,"high":4266,"low":4267,"close":4268},746.24,748.94,744.48,745.64,{"symbol":3870,"time":485,"open":4270,"high":4271,"low":4272,"close":4273},738.64,744.87,737.03,742.72,{"symbol":3870,"time":491,"open":4275,"high":4276,"low":4277,"close":4278},735.71,741.87,733.89,741.25,{"symbol":3870,"time":497,"open":4280,"high":4281,"low":4282,"close":4283},734.78,737.65,731.53,733.73,{"symbol":3870,"time":503,"open":4285,"high":4286,"low":4208,"close":4287},739.83,741.42,738.65,{"symbol":3870,"time":509,"open":4289,"high":4290,"low":4291,"close":4292},741.79,743.46,737.96,739.17,{"symbol":3870,"time":514,"open":4294,"high":4295,"low":4296,"close":4297},743.65,749.53,743.56,748.17,{"symbol":3870,"time":520,"open":4299,"high":4300,"low":4301,"close":4302},738.47,743.91,735.47,742.31,{"symbol":3870,"time":526,"open":4304,"high":4305,"low":4306,"close":4070},736.89,738.84,731.83,{"symbol":3870,"time":532,"open":4308,"high":4309,"low":4308,"close":4310},736.45,740.79,739.3,{"symbol":3870,"time":538,"open":4312,"high":4313,"low":4314,"close":4315},734.93,738.08,734.57,737.62,{"symbol":3870,"time":543,"open":4317,"high":4318,"low":4319,"close":4320},735.05,736.13,729.75,731.58,{"symbol":3870,"time":547,"open":4322,"high":4044,"low":4323,"close":4324},728.16,727.82,733.83,{"symbol":3870,"time":551,"open":4326,"high":4327,"low":4328,"close":4329},721.77,725.04,721.49,723.77,{"symbol":3870,"time":557,"open":4331,"high":4332,"low":4333,"close":4334},720.07,722.12,714.99,718.01,{"symbol":3870,"time":562,"open":4336,"high":4337,"low":4338,"close":4339},721.25,724.87,720.47,720.65,{"symbol":3870,"time":567,"open":4341,"high":4342,"low":4343,"close":4344},714.63,719.79,710.45,718.66,{"symbol":3870,"time":571,"open":4346,"high":4347,"low":4348,"close":4349},711,712.2,708.37,711.58,{"symbol":3870,"time":577,"open":4351,"high":4352,"low":4353,"close":4354},711.82,712.88,709.25,711.69,{"symbol":3870,"time":582,"open":4356,"high":4357,"low":4358,"close":4359},713.17,715.63,712.3,715.17,{"symbol":3870,"time":588,"open":4361,"high":4362,"low":4363,"close":4364},710.75,714.47,709.01,713.94,{"symbol":3870,"time":593,"open":4366,"high":4367,"low":4368,"close":4369},709.5,712.36,702.28,708.45,{"symbol":3870,"time":598,"open":4371,"high":4372,"low":4373,"close":4374},709.15,711.45,708.22,711.21,{"symbol":3870,"time":603,"open":4376,"high":4377,"low":4378,"close":4379},710.28,711.28,702.64,704.08,{"symbol":3870,"time":609,"open":4381,"high":4382,"low":4383,"close":4384},708.78,709.91,706.14,708.72,{"symbol":3870,"time":615,"open":4383,"high":4386,"low":4387,"close":4388},712.39,705.76,710.14,{"symbol":3870,"time":619,"open":4390,"high":4391,"low":4392,"close":4393},701.06,702.78,698.53,701.66,{"symbol":3870,"time":624,"open":4395,"high":4396,"low":4397,"close":4398},695.26,700.28,694.2,699.94,{"symbol":3870,"time":629,"open":4400,"high":4401,"low":4402,"close":4403},687.69,694.58,687.66,694.46,{"symbol":3870,"time":635,"open":4405,"high":4406,"low":4407,"close":4408},677.41,686.3,676.58,686.1,{"symbol":3870,"time":641,"open":4410,"high":4411,"low":4412,"close":4413},681.32,682.03,678.45,679.46,{"symbol":3870,"time":647,"open":4415,"high":4416,"low":4417,"close":4418},674.84,681.16,673.77,679.91,{"symbol":3870,"time":651,"open":4420,"high":4421,"low":4422,"close":4423},676.39,677.08,671.46,676.01,{"symbol":3870,"time":657,"open":4425,"high":4426,"low":4427,"close":4428},656.65,659.61,651.06,659.22,{"symbol":3870,"time":663,"open":4430,"high":4431,"low":4432,"close":4433},655.86,659.72,655.52,658.93,{"symbol":3870,"time":669,"open":4435,"high":4436,"low":4437,"close":4438},646.42,658.2,645.11,655.83,{"symbol":3870,"time":675,"open":4440,"high":4441,"low":4442,"close":4443},653.9,658.52,653,655.24,{"symbol":3870,"time":681,"open":4445,"high":4446,"low":4447,"close":4448},638.94,651.54,637.98,650.34,{"symbol":3870,"time":687,"open":4450,"high":4451,"low":4452,"close":4453},640.11,640.37,629.28,631.97,{"symbol":3870,"time":693,"open":4455,"high":4456,"low":4457,"close":4458},642.5,642.66,633.11,634.09,{"symbol":3870,"time":699,"open":4460,"high":4461,"low":4462,"close":4463},652.06,654.85,644.82,645.09,{"symbol":3870,"time":705,"open":4465,"high":4466,"low":4467,"close":4468},658.67,660.89,654.24,656.82,{"symbol":3870,"time":711,"open":4470,"high":4471,"low":4472,"close":4473},651.32,657.03,649.88,653.18,{"symbol":3870,"time":717,"open":4475,"high":4476,"low":4477,"close":4478},658.07,662.62,653.94,655.38,{"symbol":3870,"time":721,"open":4480,"high":4481,"low":4482,"close":4483},656.51,656.69,644.72,648.57,{"symbol":3870,"time":727,"open":4485,"high":4486,"low":4487,"close":4488},656.97,662.98,655.17,659.8,{"symbol":3870,"time":733,"open":4490,"high":4491,"low":4492,"close":4493},668.36,669.72,661.19,661.43,{"symbol":3870,"time":739,"open":4495,"high":4496,"low":4497,"close":4498},672.39,674.44,669.7,670.79,{"symbol":3870,"time":745,"open":4500,"high":4501,"low":4502,"close":4503},668.38,672.07,667.12,669.03,{"symbol":3870,"time":750,"open":4505,"high":4506,"low":4507,"close":4508},669.27,672.34,661.36,662.29,{"symbol":3870,"time":756,"open":4510,"high":4511,"low":4512,"close":4513},671.16,671.65,665.87,666.06,{"symbol":3870,"time":762,"open":4515,"high":4516,"low":4517,"close":4518},677.58,680.08,673.34,676.33,{"symbol":3870,"time":768,"open":4520,"high":4521,"low":4522,"close":4523},677.72,683.36,674.76,677.18,{"symbol":3870,"time":774,"open":4525,"high":4526,"low":4527,"close":4528},666.39,679.92,662.39,678.27,{"symbol":3870,"time":780,"open":4530,"high":4531,"low":4532,"close":4533},673.41,676.11,669.76,672.38,{"symbol":3870,"time":785,"open":4535,"high":4536,"low":4537,"close":4538},682.08,685.53,675.61,681.31,{"symbol":3870,"time":790,"open":4540,"high":4541,"low":4542,"close":4543},681.63,687.09,679.62,685.13,{"symbol":3870,"time":795,"open":4545,"high":4546,"low":4547,"close":4548},675.06,682.61,669.66,680.33,{"symbol":3870,"time":801,"open":4550,"high":4551,"low":4552,"close":4553},678.7,688.62,678.02,686.38,{"symbol":3870,"time":807,"open":4555,"high":4556,"low":4557,"close":4558},683.09,686.86,681.64,685.99,{"symbol":3870,"time":813,"open":4560,"high":4561,"low":4562,"close":4563},693.28,693.3,684.35,689.3,{"symbol":3870,"time":818,"open":4565,"high":4566,"low":4567,"close":4568},690.18,693.68,690.1,693.15,{"symbol":3870,"time":824,"open":4570,"high":4571,"low":4572,"close":4573},681.9,688.35,680,687.35,{"symbol":3870,"time":830,"open":4575,"high":4576,"low":4577,"close":4578},687.83,690,680.37,682.39,{"symbol":3870,"time":835,"open":4580,"high":4581,"low":4582,"close":4583},682.32,690.06,681.73,689.43,{"symbol":3870,"time":839,"open":4585,"high":4586,"low":4587,"close":4588},683.84,686.18,681.55,684.48,{"symbol":3870,"time":843,"open":4590,"high":4591,"low":4592,"close":4593},684.02,689.15,682.83,686.29,{"symbol":3870,"time":848,"open":4595,"high":4596,"low":4597,"close":4598},680.14,684.94,675.78,682.85,{"symbol":3870,"time":852,"open":4600,"high":4601,"low":4602,"close":4603},681.69,686.28,677.52,681.75,{"symbol":3870,"time":858,"open":4605,"high":4606,"low":4577,"close":4607},694.24,695.35,681.27,{"symbol":3870,"time":863,"open":4609,"high":4610,"low":4611,"close":4612},696.39,697.14,689.18,691.96,{"symbol":3870,"time":869,"open":4614,"high":4615,"low":4616,"close":4617},694.95,696.54,691.66,692.12,{"symbol":3870,"time":875,"open":4619,"high":4620,"low":4621,"close":4622},689.42,695.87,688.34,693.95,{"symbol":3870,"time":881,"open":4624,"high":4625,"low":4626,"close":4627},681.46,692.31,680.85,690.62,{"symbol":3870,"time":887,"open":4629,"high":4630,"low":4631,"close":4632},680.94,683.69,675.79,677.62,{"symbol":3870,"time":892,"open":4634,"high":4635,"low":4636,"close":4637},690.35,691.45,681.76,686.19,{"symbol":3870,"time":898,"open":4639,"high":4640,"low":4641,"close":4642},696.21,696.96,684.03,689.53,{"symbol":3870,"time":904,"open":4644,"high":4645,"low":4619,"close":4646},689.58,696.93,695.41,{"symbol":3870,"time":908,"open":4648,"high":4649,"low":4650,"close":4651},691.79,694.21,687.12,691.97,{"symbol":3870,"time":912,"open":4609,"high":4653,"low":4654,"close":4655},697.06,684.83,694.04,{"symbol":3870,"time":917,"open":4657,"high":4658,"low":4659,"close":4660},697.05,697.84,693.94,695.42,{"symbol":3870,"time":923,"open":4662,"high":4663,"low":4664,"close":4665},694.18,696.53,693.57,695.49,{"symbol":3870,"time":928,"open":4667,"high":4668,"low":4669,"close":4670},690.49,694.13,689.92,692.73,{"symbol":3870,"time":933,"open":4672,"high":4673,"low":4674,"close":4675},688.15,690.96,687.16,689.23,{"symbol":3870,"time":938,"open":4677,"high":4678,"low":4679,"close":4680},689.85,691.13,686.92,688.98,{"symbol":3870,"time":944,"open":4682,"high":4683,"low":4684,"close":4685},679.65,688.74,678.13,685.4,{"symbol":3870,"time":948,"open":4687,"high":4688,"low":4689,"close":4515},681.49,684.77,676.57,{"symbol":3870,"time":953,"open":4691,"high":4692,"low":4567,"close":4616},693.66,694.25,{"symbol":3870,"time":958,"open":4694,"high":4695,"low":4696,"close":4697},694.57,695.45,691.25,692.24,{"symbol":3870,"time":964,"open":4699,"high":4700,"low":4701,"close":4702},691,691.72,686.04,690.36,{"symbol":3870,"time":969,"open":4665,"high":4704,"low":4705,"close":4706},696.09,691.35,693.77,{"symbol":3870,"time":974,"open":4708,"high":4704,"low":4709,"close":4710},690.68,690.63,695.16,{"symbol":3870,"time":980,"open":4709,"high":4712,"low":4611,"close":4713},695.31,694.07,{"symbol":3870,"time":985,"open":4715,"high":4627,"low":4716,"close":4717},688.82,687.49,689.51,{"symbol":3870,"time":991,"open":4719,"high":4720,"low":4721,"close":4644},692.19,693.96,689.32,{"symbol":3870,"time":996,"open":4723,"high":4724,"low":4725,"close":4726},687.93,692.32,687.78,691.81,{"symbol":3870,"time":1002,"open":4728,"high":4583,"low":4553,"close":4729},686.54,687.72,{"symbol":3870,"time":1005,"open":4731,"high":4732,"low":4733,"close":4734},685.71,686.87,679.82,683.17,{"symbol":3870,"time":1010,"open":4736,"high":4737,"low":4738,"close":4739},687.14,687.36,681.71,681.92,{"symbol":3870,"time":1016,"open":4741,"high":4742,"low":4743,"close":4744},687.45,688.56,686.58,687.01,{"symbol":3870,"time":1021,"open":4746,"high":4747,"low":4748,"close":4749},687.54,689.2,686.07,687.85,{"symbol":3870,"time":1027,"open":4751,"high":4616,"low":4752,"close":4753},690.64,689.27,690.31,{"symbol":3870,"time":1032,"open":4755,"high":4756,"low":4757,"close":4758},687.95,690.83,687.8,690.38,{"symbol":3870,"time":1036,"open":4760,"high":4761,"low":4762,"close":4763},683.92,688.2,683.87,687.96,{"symbol":3870,"time":1041,"open":4765,"high":4766,"low":4767,"close":4654},683.94,685.36,680.59,{"symbol":3870,"time":1045,"open":4769,"high":4770,"low":4771,"close":4767},676.59,681.09,676.47,{"symbol":3870,"time":1051,"open":4773,"high":4774,"low":4775,"close":4771},677.6,680.74,674.9,{"symbol":3870,"time":1057,"open":4777,"high":4778,"low":4779,"close":4780},679.89,680.44,671.2,671.4,{"symbol":3870,"time":1062,"open":4782,"high":4783,"low":4784,"close":4785},679.23,681.08,674.98,678.87,{"symbol":3870,"time":1068,"open":4787,"high":4788,"low":4789,"close":4790},685.74,685.76,679.25,680.73,{"symbol":3870,"time":1071,"open":4792,"high":4793,"low":4794,"close":4636},688.17,688.88,679.17,{"symbol":3870,"time":1076,"open":4796,"high":4797,"low":4798,"close":4799},685.14,689.25,682.17,689.17,{"symbol":3870,"time":1079,"open":4801,"high":4802,"low":4538,"close":4803},682.56,688.97,687.57,{"symbol":3870,"time":1084,"open":4805,"high":4806,"low":4807,"close":4808},683.15,685.39,682.59,683.04,{"symbol":3870,"time":1088,"open":4810,"high":4811,"low":4812,"close":4813},686.59,686.64,681.57,683.63,{"symbol":3870,"time":1093,"open":4815,"high":4816,"low":4817,"close":4818},685.47,688.39,684.58,685.69,{"symbol":3870,"time":1098,"open":4820,"high":4821,"low":4822,"close":4823},685.3,685.37,681.34,684.39,{"symbol":3870,"time":1101,"open":4825,"high":4826,"low":4827,"close":4828},680.57,684.91,679.69,683.89,{"symbol":3870,"time":1105,"open":4739,"high":4830,"low":4831,"close":4832},683.82,679.33,681.53,{"symbol":3870,"time":1111,"open":4834,"high":4835,"low":4836,"close":4837},678.81,682.99,678.74,680.27,{"symbol":3870,"time":1116,"open":4839,"high":4840,"low":4841,"close":4842},680.86,683.67,680.5,683.39,{"symbol":3870,"time":1121,"open":4844,"high":4845,"low":4846,"close":4847},677.63,681.7,676.72,679.68,{"symbol":3870,"time":1125,"open":4849,"high":4850,"low":4851,"close":4852},668.63,676.21,664.48,675.02,{"symbol":3870,"time":1131,"open":4854,"high":4855,"low":4856,"close":4857},662.69,670.06,661.59,668.73,{"symbol":3870,"time":1136,"open":4859,"high":4860,"low":4861,"close":4862},655.05,664.55,650.85,659.03,{"symbol":3870,"time":1142,"open":4864,"high":4865,"low":4866,"close":4867},672.91,675.56,651.89,652.53,{"symbol":3870,"time":1148,"open":4869,"high":4870,"low":4871,"close":4872},660.78,667.34,658.75,662.63,{"symbol":3870,"time":1154,"open":4874,"high":4875,"low":4430,"close":4876},662.1,665.12,660.08,{"symbol":3870,"time":1159,"open":4497,"high":4878,"low":4879,"close":4880},673.71,662.17,665.67,{"symbol":3870,"time":1164,"open":4882,"high":4883,"low":4884,"close":4885},665.38,675.66,663.27,671.93,{"symbol":3870,"time":1170,"open":4841,"high":4839,"low":4887,"close":4888},670.52,672.04,{"symbol":3870,"time":1176,"open":4890,"high":4891,"low":4892,"close":4893},684.79,684.96,680.95,683.38,{"symbol":3870,"time":1180,"open":4895,"high":4896,"low":4897,"close":4898},679.95,683.57,678.73,683,{"symbol":3870,"time":1184,"open":4900,"high":4901,"low":4902,"close":4903},677.24,682.18,675.03,681.44,{"symbol":3870,"time":1190,"open":4905,"high":4906,"low":4907,"close":4908},667.91,671.08,661.21,670.97,{"symbol":3870,"time":1195,"open":4771,"high":4910,"low":4911,"close":4912},677.38,668.72,670.31,{"symbol":3870,"time":1201,"open":4784,"high":4839,"low":4914,"close":4515},674.17,{"symbol":3870,"time":1206,"open":4531,"high":4916,"low":4917,"close":4918},679.96,674.58,675.24,{"symbol":3870,"time":1211,"open":4920,"high":4921,"low":4922,"close":4923},685.67,685.8,679.94,683.34,{"symbol":3870,"time":1215,"open":4925,"high":4926,"low":4927,"close":4928},685.04,685.08,679.24,682.06,{"symbol":3870,"time":1220,"open":4930,"high":4931,"low":4932,"close":4932},683.9,685.94,679.83,{"symbol":3870,"time":1225,"open":4934,"high":4935,"low":4936,"close":4937},688.72,689.7,682.87,687.39,{"symbol":3870,"time":1231,"open":4939,"high":4940,"low":4654,"close":4941},687.05,688.91,687.06,{"symbol":3870,"time":1237,"open":4943,"high":4944,"low":4945,"close":4946},682.73,685.54,682.12,685.24,{"symbol":3870,"time":1242,"open":4948,"high":4949,"low":4950,"close":4951},676.46,678.47,675.65,677.25,{"symbol":3870,"time":1246,"open":4953,"high":4954,"low":4955,"close":4956},668.12,672.71,667.8,671.76,{"symbol":3870,"time":1251,"open":4958,"high":4958,"low":4959,"close":4955},672,663.3,{"symbol":3870,"time":1256,"open":4961,"high":4962,"low":4963,"close":4964},671.44,672.99,669.98,671.29,{"symbol":3870,"time":1261,"open":4966,"high":4967,"low":4968,"close":4969},667.32,672.21,667.27,671.3,{"symbol":3870,"time":1266,"open":4971,"high":4972,"low":4973,"close":4974},659.5,665.76,658.14,664.39,{"symbol":3870,"time":1272,"open":4976,"high":4977,"low":4978,"close":4979},666.82,668.71,657.11,660.64,{"symbol":3870,"time":1277,"open":4976,"high":4981,"low":4433,"close":4982},670.23,665.17,{"symbol":3870,"time":1281,"open":4984,"high":4985,"low":4986,"close":4987},657.17,665.83,653.17,662.23,{"symbol":3870,"time":1287,"open":4989,"high":4990,"low":4991,"close":4992},660.65,665.13,659.77,663.04,{"symbol":3870,"time":1292,"open":4994,"high":4995,"low":4996,"close":4997},672.13,673.95,652.84,653.02,{"symbol":3870,"time":1298,"open":4999,"high":5000,"low":5001,"close":4510},673.53,673.94,669.21,{"symbol":3870,"time":1302,"open":5003,"high":5004,"low":5005,"close":5006},670.25,673.21,669.42,673.11,{"symbol":3870,"time":1306,"open":5008,"high":4962,"low":5009,"close":5010},672.54,667.67,669.12,{"symbol":3870,"time":1310,"open":5012,"high":5013,"low":5014,"close":5015},671.62,672.51,669.46,671.61,{"symbol":3870,"time":1315,"open":5017,"high":5018,"low":5019,"close":5001},669.99,672.68,668.16,{"symbol":3870,"time":1320,"open":5021,"high":5022,"low":5023,"close":5024},670.45,670.57,666.78,669.22,{"symbol":3870,"time":1324,"open":5026,"high":5027,"low":5028,"close":5029},663.17,669.37,663.06,668.45,{"symbol":3870,"time":1329,"open":5031,"high":5032,"low":5033,"close":5034},662.93,666.65,661.61,666.18,{"symbol":3870,"time":1334,"open":5036,"high":5037,"low":5038,"close":5039},664.36,665.28,661.86,663.68,{"symbol":3870,"time":1340,"open":5041,"high":5042,"low":5043,"close":5044},659.51,662.37,657.88,661.82,{"symbol":3870,"time":1346,"open":5046,"high":5047,"low":5048,"close":5049},657.94,659.41,654.41,658.05,{"symbol":3870,"time":1350,"open":5051,"high":5052,"low":5053,"close":5054},664.51,664.61,659.67,661.1,{"symbol":3870,"time":1355,"open":5056,"high":4870,"low":5057,"close":5058},666.72,661.98,663.21,{"symbol":3870,"time":1360,"open":5060,"high":5061,"low":4879,"close":5062},662.2,667.29,666.84,{"symbol":3870,"time":1365,"open":5064,"high":4860,"low":5065,"close":5066},662.33,660.37,663.7,{"symbol":3870,"time":1370,"open":5068,"high":5069,"low":5070,"close":5071},661.89,664.89,660.27,662.26,{"symbol":3870,"time":1374,"open":5073,"high":5074,"low":5075,"close":5076},660.01,661.72,654.3,659.18,{"symbol":3870,"time":1377,"open":5078,"high":5079,"low":5080,"close":5081},661.47,661.78,659.21,660,{"symbol":3870,"time":1383,"open":5083,"high":5084,"low":5085,"close":5086},659.64,661.04,659.34,660.91,{"symbol":3870,"time":1389,"open":5088,"high":5089,"low":5090,"close":5091},657.6,659.11,656.9,657.41,{"symbol":3870,"time":1394,"open":5093,"high":5094,"low":5095,"close":5096},654.18,658.33,653.59,657.63,{"symbol":3870,"time":1399,"open":5098,"high":5099,"low":5100,"close":5101},653.62,654.55,650.63,652.21,{"symbol":3870,"time":1402,"open":5103,"high":5104,"low":5105,"close":5106},648.97,650.86,647.22,650.33,{"symbol":3870,"time":1407,"open":5108,"high":5109,"low":5110,"close":5111},648.62,649.84,647.23,648.83,{"symbol":3870,"time":1412,"open":5113,"high":5101,"low":5114,"close":5115},651.48,643.33,647.24,{"symbol":3870,"time":1416,"open":5117,"high":5118,"low":5119,"close":5120},644.42,649.15,643.51,649.12,{"symbol":3870,"time":1420,"open":5122,"high":5123,"low":5124,"close":5125},642.67,644.21,640.46,643.74,{"symbol":3870,"time":1425,"open":5127,"high":5128,"low":5129,"close":5130},637.5,640.49,634.92,640.27,{"symbol":3870,"time":1430,"open":5132,"high":5133,"low":5134,"close":5135},647.47,647.84,643.14,645.05,{"symbol":3870,"time":1434,"open":5115,"high":5137,"low":5138,"close":5139},649.48,645.34,648.92,{"symbol":3870,"time":1439,"open":5141,"high":5142,"low":5117,"close":5143},644.57,647.37,646.63,[5145,5150,5155,5158,5161,5164,5167,5169,5171,5172,5174,5176,5178,5180,5182,5184,5186,5187,5189,5191,5193,5195,5197,5199,5201,5202,5204,5206,5207,5208,5210,5212,5213,5214,5216,5218,5220,5221,5223,5225,5227,5229,5231,5233,5235,5237,5239,5241,5243,5245,5247,5249,5251,5253,5255,5257,5258,5260,5262,5263,5265,5267,5269,5271,5273,5274,5276],{"time":69,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5148,"datetime":5149},"True","BULLISH","RSI","2026-09-04 00:00:00",{"time":86,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5153,"datetime":5154},"False","BEARISH","BollingerBands","2026-09-01 00:00:00",{"time":92,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5156,"datetime":5157},"CCI","2026-08-31 00:00:00",{"time":116,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5159,"datetime":5160},"ADX","2026-08-25 00:00:00",{"time":140,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5162,"datetime":5163},"MACD","2026-08-19 00:00:00",{"time":202,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5165,"datetime":5166},"MA","2026-08-04 00:00:00",{"time":224,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5148,"datetime":5168},"2026-07-29 00:00:00",{"time":247,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5159,"datetime":5170},"2026-07-23 00:00:00",{"time":247,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5156,"datetime":5170},{"time":252,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5162,"datetime":5173},"2026-07-22 00:00:00",{"time":258,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5165,"datetime":5175},"2026-07-21 00:00:00",{"time":288,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5159,"datetime":5177},"2026-07-14 00:00:00",{"time":306,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5148,"datetime":5179},"2026-07-09 00:00:00",{"time":318,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5156,"datetime":5181},"2026-07-07 00:00:00",{"time":353,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5162,"datetime":5183},"2026-06-26 00:00:00",{"time":359,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5162,"datetime":5185},"2026-06-25 00:00:00",{"time":359,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5159,"datetime":5185},{"time":365,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5159,"datetime":5188},"2026-06-24 00:00:00",{"time":386,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5165,"datetime":5190},"2026-06-17 00:00:00",{"time":431,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5165,"datetime":5192},"2026-06-05 00:00:00",{"time":458,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5156,"datetime":5194},"2026-05-29 00:00:00",{"time":474,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5162,"datetime":5196},"2026-05-26 00:00:00",{"time":526,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5156,"datetime":5198},"2026-05-12 00:00:00",{"time":547,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5159,"datetime":5200},"2026-05-06 00:00:00",{"time":547,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5156,"datetime":5200},{"time":557,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5156,"datetime":5203},"2026-05-04 00:00:00",{"time":577,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5159,"datetime":5205},"2026-04-28 00:00:00",{"time":577,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5162,"datetime":5205},{"time":577,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5165,"datetime":5205},{"time":624,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5148,"datetime":5209},"2026-04-15 00:00:00",{"time":651,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5159,"datetime":5211},"2026-04-08 00:00:00",{"time":651,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5153,"datetime":5211},{"time":651,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5156,"datetime":5211},{"time":675,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5162,"datetime":5215},"2026-04-01 00:00:00",{"time":681,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5148,"datetime":5217},"2026-03-31 00:00:00",{"time":762,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5159,"datetime":5219},"2026-03-11 00:00:00",{"time":762,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5165,"datetime":5219},{"time":780,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5153,"datetime":5222},"2026-03-06 00:00:00",{"time":830,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5156,"datetime":5224},"2026-02-23 00:00:00",{"time":858,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5162,"datetime":5226},"2026-02-12 00:00:00",{"time":892,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5162,"datetime":5228},"2026-02-04 00:00:00",{"time":917,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5162,"datetime":5230},"2026-01-28 00:00:00",{"time":1002,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5162,"datetime":5232},"2026-01-05 00:00:00",{"time":1057,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5162,"datetime":5234},"2025-12-17 00:00:00",{"time":1068,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5165,"datetime":5236},"2025-12-15 00:00:00",{"time":1088,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5148,"datetime":5238},"2025-12-08 00:00:00",{"time":1098,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5159,"datetime":5240},"2025-12-04 00:00:00",{"time":1101,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5156,"datetime":5242},"2025-12-03 00:00:00",{"time":1105,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5159,"datetime":5244},"2025-12-02 00:00:00",{"time":1116,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5159,"datetime":5246},"2025-11-28 00:00:00",{"time":1121,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5162,"datetime":5248},"2025-11-26 00:00:00",{"time":1125,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5165,"datetime":5250},"2025-11-25 00:00:00",{"time":1148,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5148,"datetime":5252},"2025-11-19 00:00:00",{"time":1164,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5156,"datetime":5254},"2025-11-14 00:00:00",{"time":1190,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5159,"datetime":5256},"2025-11-07 00:00:00",{"time":1190,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5162,"datetime":5256},{"time":1206,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5148,"datetime":5259},"2025-11-04 00:00:00",{"time":1211,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5159,"datetime":5261},"2025-11-03 00:00:00",{"time":1211,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5165,"datetime":5261},{"time":1215,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5153,"datetime":5264},"2025-10-31 00:00:00",{"time":1237,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5156,"datetime":5266},"2025-10-27 00:00:00",{"time":1256,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5162,"datetime":5268},"2025-10-21 00:00:00",{"time":1287,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5159,"datetime":5270},"2025-10-13 00:00:00",{"time":1292,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5153,"datetime":5272},"2025-10-10 00:00:00",{"time":1292,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5162,"datetime":5272},{"time":1320,"symbol":5,"current_signal":5146,"signal_change":5146,"signal_type":5147,"trading_system":5162,"datetime":5275},"2025-10-02 00:00:00",{"time":1346,"symbol":5,"current_signal":5151,"signal_change":5146,"signal_type":5152,"trading_system":5162,"datetime":5277},"2025-09-25 00:00:00",[5279,5285,5290,5296,5300,5305,5310,5316,5321,5326,5331,5336,5341,5346,5351,5356,5361,5366,5371,5376,5381,5386,5391,5396,5401,5406,5411,5416,5421,5426,5431,5436,5441,5446,5451,5456,5461,5466,5472,5477,5483,5489,5494,5500,5506,5511,5517,5523,5529,5535,5540,5546,5552,5558,5564,5570,5575,5581,5587,5593,5598,5604,5610,5615,5621,5627,5633,5638,5644],{"symbol":5,"form":5280,"filingdate":852,"primarydocument":5281,"accessionnumber":5282,"filing_url":5283,"sec_url":5284},"8-K","emr-20260210.htm","0000032604-26-000022","https://www.sec.gov/Archives/edgar/data/32604/000003260426000022/emr-20260210.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260426000022/0000032604-26-000022-index.htm",{"symbol":5,"form":5280,"filingdate":881,"primarydocument":5286,"accessionnumber":5287,"filing_url":5288,"sec_url":5289},"emr-20260203.htm","0000032604-26-000017","https://www.sec.gov/Archives/edgar/data/32604/000003260426000017/emr-20260203.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260426000017/0000032604-26-000017-index.htm",{"symbol":5,"form":5291,"filingdate":898,"primarydocument":5292,"accessionnumber":5293,"filing_url":5294,"sec_url":5295},"10-Q","emr-20251231.htm","0000032604-26-000007","https://www.sec.gov/Archives/edgar/data/32604/000003260426000007/emr-20251231.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260426000007/0000032604-26-000007-index.htm",{"symbol":5,"form":5280,"filingdate":898,"primarydocument":5286,"accessionnumber":5297,"filing_url":5298,"sec_url":5299},"0000032604-26-000006","https://www.sec.gov/Archives/edgar/data/32604/000003260426000006/emr-20260203.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260426000006/0000032604-26-000006-index.htm",{"symbol":5,"form":5280,"filingdate":1142,"primarydocument":5301,"accessionnumber":5302,"filing_url":5303,"sec_url":5304},"emr-20251120.htm","0000032604-25-000094","https://www.sec.gov/Archives/edgar/data/32604/000003260425000094/emr-20251120.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260425000094/0000032604-25-000094-index.htm",{"symbol":5,"form":5280,"filingdate":1164,"primarydocument":5306,"accessionnumber":5307,"filing_url":5308,"sec_url":5309},"emr-20251113.htm","0000032604-25-000091","https://www.sec.gov/Archives/edgar/data/32604/000003260425000091/emr-20251113.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260425000091/0000032604-25-000091-index.htm",{"symbol":5,"form":5311,"filingdate":1184,"primarydocument":5312,"accessionnumber":5313,"filing_url":5314,"sec_url":5315},"10-K","emr-20250930.htm","0000032604-25-000087","https://www.sec.gov/Archives/edgar/data/32604/000003260425000087/emr-20250930.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260425000087/0000032604-25-000087-index.htm",{"symbol":5,"form":5280,"filingdate":1201,"primarydocument":5317,"accessionnumber":5318,"filing_url":5319,"sec_url":5320},"emr-20251103.htm","0000032604-25-000079","https://www.sec.gov/Archives/edgar/data/32604/000003260425000079/emr-20251103.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260425000079/0000032604-25-000079-index.htm",{"symbol":5,"form":5291,"filingdate":1503,"primarydocument":5322,"accessionnumber":5323,"filing_url":5324,"sec_url":5325},"emr-20250630.htm","0000032604-25-000076","https://www.sec.gov/Archives/edgar/data/32604/000003260425000076/emr-20250630.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260425000076/0000032604-25-000076-index.htm",{"symbol":5,"form":5280,"filingdate":1503,"primarydocument":5327,"accessionnumber":5328,"filing_url":5329,"sec_url":5330},"emr-20250806.htm","0000032604-25-000075","https://www.sec.gov/Archives/edgar/data/32604/000003260425000075/emr-20250806.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260425000075/0000032604-25-000075-index.htm",{"symbol":5,"form":5291,"filingdate":1817,"primarydocument":5332,"accessionnumber":5333,"filing_url":5334,"sec_url":5335},"emr-20250331.htm","0000032604-25-000064","https://www.sec.gov/Archives/edgar/data/32604/000003260425000064/emr-20250331.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260425000064/0000032604-25-000064-index.htm",{"symbol":5,"form":5280,"filingdate":1817,"primarydocument":5337,"accessionnumber":5338,"filing_url":5339,"sec_url":5340},"emr-20250507.htm","0000032604-25-000061","https://www.sec.gov/Archives/edgar/data/32604/000003260425000061/emr-20250507.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260425000061/0000032604-25-000061-index.htm",{"symbol":5,"form":5280,"filingdate":2042,"primarydocument":5342,"accessionnumber":5343,"filing_url":5344,"sec_url":5345},"dp226192_8k.htm","0000950103-25-003340","https://www.sec.gov/Archives/edgar/data/32604/000095010325003340/dp226192_8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000095010325003340/0000950103-25-003340-index.htm",{"symbol":5,"form":5280,"filingdate":2042,"primarydocument":5347,"accessionnumber":5348,"filing_url":5349,"sec_url":5350},"ny20044173x9_8k.htm","0001140361-25-008247","https://www.sec.gov/Archives/edgar/data/32604/000114036125008247/ny20044173x9_8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000114036125008247/0001140361-25-008247-index.htm",{"symbol":5,"form":5280,"filingdate":2053,"primarydocument":5352,"accessionnumber":5353,"filing_url":5354,"sec_url":5355},"ef20045139_8k.htm","0001140361-25-007760","https://www.sec.gov/Archives/edgar/data/32604/000114036125007760/ef20045139_8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000114036125007760/0001140361-25-007760-index.htm",{"symbol":5,"form":5280,"filingdate":2076,"primarydocument":5357,"accessionnumber":5358,"filing_url":5359,"sec_url":5360},"ny20043796x9_8k.htm","0001140361-25-006938","https://www.sec.gov/Archives/edgar/data/32604/000114036125006938/ny20043796x9_8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000114036125006938/0001140361-25-006938-index.htm",{"symbol":5,"form":5280,"filingdate":2088,"primarydocument":5362,"accessionnumber":5363,"filing_url":5364,"sec_url":5365},"ny20043796x6_8k.htm","0001140361-25-006525","https://www.sec.gov/Archives/edgar/data/32604/000114036125006525/ny20043796x6_8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000114036125006525/0001140361-25-006525-index.htm",{"symbol":5,"form":5280,"filingdate":2135,"primarydocument":5367,"accessionnumber":5368,"filing_url":5369,"sec_url":5370},"emr-20250210.htm","0000032604-25-000048","https://www.sec.gov/Archives/edgar/data/32604/000003260425000048/emr-20250210.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260425000048/0000032604-25-000048-index.htm",{"symbol":5,"form":5280,"filingdate":2159,"primarydocument":5372,"accessionnumber":5373,"filing_url":5374,"sec_url":5375},"emr-20250204.htm","0000032604-25-000036","https://www.sec.gov/Archives/edgar/data/32604/000003260425000036/emr-20250204.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260425000036/0000032604-25-000036-index.htm",{"symbol":5,"form":5280,"filingdate":2169,"primarydocument":5377,"accessionnumber":5378,"filing_url":5379,"sec_url":5380},"emr-20250205.htm","0000032604-25-000011","https://www.sec.gov/Archives/edgar/data/32604/000003260425000011/emr-20250205.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260425000011/0000032604-25-000011-index.htm",{"symbol":5,"form":5291,"filingdate":2169,"primarydocument":5382,"accessionnumber":5383,"filing_url":5384,"sec_url":5385},"emr-20241231.htm","0000032604-25-000012","https://www.sec.gov/Archives/edgar/data/32604/000003260425000012/emr-20241231.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260425000012/0000032604-25-000012-index.htm",{"symbol":5,"form":5280,"filingdate":2203,"primarydocument":5387,"accessionnumber":5388,"filing_url":5389,"sec_url":5390},"dp223816_8k.htm","0000950103-25-000884","https://www.sec.gov/Archives/edgar/data/32604/000095010325000884/dp223816_8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000095010325000884/0000950103-25-000884-index.htm",{"symbol":5,"form":5311,"filingdate":2430,"primarydocument":5392,"accessionnumber":5393,"filing_url":5394,"sec_url":5395},"emr-20240930.htm","0000032604-24-000041","https://www.sec.gov/Archives/edgar/data/32604/000003260424000041/emr-20240930.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260424000041/0000032604-24-000041-index.htm",{"symbol":5,"form":5280,"filingdate":2453,"primarydocument":5397,"accessionnumber":5398,"filing_url":5399,"sec_url":5400},"dp220300_8k.htm","0000950103-24-015969","https://www.sec.gov/Archives/edgar/data/32604/000095010324015969/dp220300_8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000095010324015969/0000950103-24-015969-index.htm",{"symbol":5,"form":5280,"filingdate":2453,"primarydocument":5402,"accessionnumber":5403,"filing_url":5404,"sec_url":5405},"dp220386_8k.htm","0000950103-24-015970","https://www.sec.gov/Archives/edgar/data/32604/000095010324015970/dp220386_8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000095010324015970/0000950103-24-015970-index.htm",{"symbol":5,"form":5291,"filingdate":2783,"primarydocument":5407,"accessionnumber":5408,"filing_url":5409,"sec_url":5410},"emr-20240630.htm","0000032604-24-000036","https://www.sec.gov/Archives/edgar/data/32604/000003260424000036/emr-20240630.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260424000036/0000032604-24-000036-index.htm",{"symbol":5,"form":5280,"filingdate":2783,"primarydocument":5412,"accessionnumber":5413,"filing_url":5414,"sec_url":5415},"emr-20240807.htm","0000032604-24-000035","https://www.sec.gov/Archives/edgar/data/32604/000003260424000035/emr-20240807.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260424000035/0000032604-24-000035-index.htm",{"symbol":5,"form":5280,"filingdate":2993,"primarydocument":5417,"accessionnumber":5418,"filing_url":5419,"sec_url":5420},"dp212498_8k.htm","0000950103-24-008002","https://www.sec.gov/Archives/edgar/data/32604/000095010324008002/dp212498_8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000095010324008002/0000950103-24-008002-index.htm",{"symbol":5,"form":5280,"filingdate":3092,"primarydocument":5422,"accessionnumber":5423,"filing_url":5424,"sec_url":5425},"emr-20240507.htm","0000032604-24-000021","https://www.sec.gov/Archives/edgar/data/32604/000003260424000021/emr-20240507.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260424000021/0000032604-24-000021-index.htm",{"symbol":5,"form":5291,"filingdate":3092,"primarydocument":5427,"accessionnumber":5428,"filing_url":5429,"sec_url":5430},"emr-20240331.htm","0000032604-24-000024","https://www.sec.gov/Archives/edgar/data/32604/000003260424000024/emr-20240331.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260424000024/0000032604-24-000024-index.htm",{"symbol":5,"form":5280,"filingdate":3358,"primarydocument":5432,"accessionnumber":5433,"filing_url":5434,"sec_url":5435},"d703580d8k.htm","0001193125-24-029918","https://www.sec.gov/Archives/edgar/data/32604/000119312524029918/d703580d8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000119312524029918/0001193125-24-029918-index.htm",{"symbol":5,"form":5280,"filingdate":3368,"primarydocument":5437,"accessionnumber":5438,"filing_url":5439,"sec_url":5440},"emr-20240207.htm","0000032604-24-000004","https://www.sec.gov/Archives/edgar/data/32604/000003260424000004/emr-20240207.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260424000004/0000032604-24-000004-index.htm",{"symbol":5,"form":5291,"filingdate":3368,"primarydocument":5442,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"emr-20231231.htm","0000032604-24-000008","https://www.sec.gov/Archives/edgar/data/32604/000003260424000008/emr-20231231.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260424000008/0000032604-24-000008-index.htm",{"symbol":5,"form":5280,"filingdate":3620,"primarydocument":5447,"accessionnumber":5448,"filing_url":5449,"sec_url":5450},"d608106d8k.htm","0001193125-23-286334","https://www.sec.gov/Archives/edgar/data/32604/000119312523286334/d608106d8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000119312523286334/0001193125-23-286334-index.htm",{"symbol":5,"form":5311,"filingdate":3685,"primarydocument":5452,"accessionnumber":5453,"filing_url":5454,"sec_url":5455},"emr-20230930.htm","0000032604-23-000044","https://www.sec.gov/Archives/edgar/data/32604/000003260423000044/emr-20230930.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260423000044/0000032604-23-000044-index.htm",{"symbol":5,"form":5280,"filingdate":3709,"primarydocument":5457,"accessionnumber":5458,"filing_url":5459,"sec_url":5460},"emr-20231107.htm","0000032604-23-000039","https://www.sec.gov/Archives/edgar/data/32604/000003260423000039/emr-20231107.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260423000039/0000032604-23-000039-index.htm",{"symbol":5,"form":5280,"filingdate":3799,"primarydocument":5462,"accessionnumber":5463,"filing_url":5464,"sec_url":5465},"dp201262_8k.htm","0000950103-23-014830","https://www.sec.gov/Archives/edgar/data/32604/000095010323014830/dp201262_8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000095010323014830/0000950103-23-014830-index.htm",{"symbol":5,"form":5280,"filingdate":5467,"primarydocument":5468,"accessionnumber":5469,"filing_url":5470,"sec_url":5471},"2023-08-02","emr-20230802.htm","0000032604-23-000034","https://www.sec.gov/Archives/edgar/data/32604/000003260423000034/emr-20230802.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260423000034/0000032604-23-000034-index.htm",{"symbol":5,"form":5291,"filingdate":5467,"primarydocument":5473,"accessionnumber":5474,"filing_url":5475,"sec_url":5476},"emr-20230630.htm","0000032604-23-000037","https://www.sec.gov/Archives/edgar/data/32604/000003260423000037/emr-20230630.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260423000037/0000032604-23-000037-index.htm",{"symbol":5,"form":5280,"filingdate":5478,"primarydocument":5479,"accessionnumber":5480,"filing_url":5481,"sec_url":5482},"2023-06-02","dp194557_8k.htm","0000950103-23-008357","https://www.sec.gov/Archives/edgar/data/32604/000095010323008357/dp194557_8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000095010323008357/0000950103-23-008357-index.htm",{"symbol":5,"form":5280,"filingdate":5484,"primarydocument":5485,"accessionnumber":5486,"filing_url":5487,"sec_url":5488},"2023-05-03","d476266d8k.htm","0001193125-23-133091","https://www.sec.gov/Archives/edgar/data/32604/000119312523133091/d476266d8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000119312523133091/0001193125-23-133091-index.htm",{"symbol":5,"form":5291,"filingdate":5484,"primarydocument":5490,"accessionnumber":5491,"filing_url":5492,"sec_url":5493},"emr-20230331.htm","0000032604-23-000030","https://www.sec.gov/Archives/edgar/data/32604/000003260423000030/emr-20230331.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260423000030/0000032604-23-000030-index.htm",{"symbol":5,"form":5280,"filingdate":5495,"primarydocument":5496,"accessionnumber":5497,"filing_url":5498,"sec_url":5499},"2023-05-02","d494307d8k.htm","0001193125-23-132448","https://www.sec.gov/Archives/edgar/data/32604/000119312523132448/d494307d8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000119312523132448/0001193125-23-132448-index.htm",{"symbol":5,"form":5280,"filingdate":5501,"primarydocument":5502,"accessionnumber":5503,"filing_url":5504,"sec_url":5505},"2023-04-12","dp192144_8k.htm","0000950103-23-005685","https://www.sec.gov/Archives/edgar/data/32604/000095010323005685/dp192144_8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000095010323005685/0000950103-23-005685-index.htm",{"symbol":5,"form":5280,"filingdate":5501,"primarydocument":5507,"accessionnumber":5508,"filing_url":5509,"sec_url":5510},"dp192153_8k.htm","0000950103-23-005624","https://www.sec.gov/Archives/edgar/data/32604/000095010323005624/dp192153_8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000095010323005624/0000950103-23-005624-index.htm",{"symbol":5,"form":5280,"filingdate":5512,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"2023-04-06","emr-20230406.htm","0000032604-23-000027","https://www.sec.gov/Archives/edgar/data/32604/000003260423000027/emr-20230406.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260423000027/0000032604-23-000027-index.htm",{"symbol":5,"form":5280,"filingdate":5518,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"2023-02-21","tm237322d1_8k.htm","0001104659-23-023788","https://www.sec.gov/Archives/edgar/data/32604/000110465923023788/tm237322d1_8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000110465923023788/0001104659-23-023788-index.htm",{"symbol":5,"form":5280,"filingdate":5524,"primarydocument":5525,"accessionnumber":5526,"filing_url":5527,"sec_url":5528},"2023-02-10","d415184d8k.htm","0001193125-23-032560","https://www.sec.gov/Archives/edgar/data/32604/000119312523032560/d415184d8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000119312523032560/0001193125-23-032560-index.htm",{"symbol":5,"form":5291,"filingdate":5530,"primarydocument":5531,"accessionnumber":5532,"filing_url":5533,"sec_url":5534},"2023-02-08","emr-20221231.htm","0000032604-23-000010","https://www.sec.gov/Archives/edgar/data/32604/000003260423000010/emr-20221231.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260423000010/0000032604-23-000010-index.htm",{"symbol":5,"form":5280,"filingdate":5530,"primarydocument":5536,"accessionnumber":5537,"filing_url":5538,"sec_url":5539},"emr-20230208.htm","0000032604-23-000007","https://www.sec.gov/Archives/edgar/data/32604/000003260423000007/emr-20230208.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260423000007/0000032604-23-000007-index.htm",{"symbol":5,"form":5280,"filingdate":5541,"primarydocument":5542,"accessionnumber":5543,"filing_url":5544,"sec_url":5545},"2022-11-29","emr-20221129.htm","0000032604-22-000045","https://www.sec.gov/Archives/edgar/data/32604/000003260422000045/emr-20221129.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260422000045/0000032604-22-000045-index.htm",{"symbol":5,"form":5280,"filingdate":5547,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"2022-11-28","d427018d8k.htm","0001193125-22-293383","https://www.sec.gov/Archives/edgar/data/32604/000119312522293383/d427018d8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000119312522293383/0001193125-22-293383-index.htm",{"symbol":5,"form":5311,"filingdate":5553,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"2022-11-14","emr-20220930.htm","0000032604-22-000041","https://www.sec.gov/Archives/edgar/data/32604/000003260422000041/emr-20220930.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260422000041/0000032604-22-000041-index.htm",{"symbol":5,"form":5280,"filingdate":5559,"primarydocument":5560,"accessionnumber":5561,"filing_url":5562,"sec_url":5563},"2022-10-31","dp183410_8k.htm","0000950103-22-018712","https://www.sec.gov/Archives/edgar/data/32604/000095010322018712/dp183410_8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000095010322018712/0000950103-22-018712-index.htm",{"symbol":5,"form":5280,"filingdate":5565,"primarydocument":5566,"accessionnumber":5567,"filing_url":5568,"sec_url":5569},"2022-08-09","emr-20220809.htm","0000032604-22-000032","https://www.sec.gov/Archives/edgar/data/32604/000003260422000032/emr-20220809.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260422000032/0000032604-22-000032-index.htm",{"symbol":5,"form":5291,"filingdate":5565,"primarydocument":5571,"accessionnumber":5572,"filing_url":5573,"sec_url":5574},"emr-20220630.htm","0000032604-22-000035","https://www.sec.gov/Archives/edgar/data/32604/000003260422000035/emr-20220630.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260422000035/0000032604-22-000035-index.htm",{"symbol":5,"form":5280,"filingdate":5576,"primarydocument":5577,"accessionnumber":5578,"filing_url":5579,"sec_url":5580},"2022-08-08","dp178381_8k.htm","0000950103-22-013742","https://www.sec.gov/Archives/edgar/data/32604/000095010322013742/dp178381_8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000095010322013742/0000950103-22-013742-index.htm",{"symbol":5,"form":5280,"filingdate":5582,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"2022-05-16","dp173154_8k.htm","0000950103-22-008512","https://www.sec.gov/Archives/edgar/data/32604/000095010322008512/dp173154_8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000095010322008512/0000950103-22-008512-index.htm",{"symbol":5,"form":5291,"filingdate":5588,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"2022-05-04","emr-20220331.htm","0000032604-22-000030","https://www.sec.gov/Archives/edgar/data/32604/000003260422000030/emr-20220331.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260422000030/0000032604-22-000030-index.htm",{"symbol":5,"form":5280,"filingdate":5588,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"emr-20220504.htm","0000032604-22-000025","https://www.sec.gov/Archives/edgar/data/32604/000003260422000025/emr-20220504.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260422000025/0000032604-22-000025-index.htm",{"symbol":5,"form":5280,"filingdate":5599,"primarydocument":5600,"accessionnumber":5601,"filing_url":5602,"sec_url":5603},"2022-02-04","d275676d8k.htm","0001193125-22-028328","https://www.sec.gov/Archives/edgar/data/32604/000119312522028328/d275676d8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000119312522028328/0001193125-22-028328-index.htm",{"symbol":5,"form":5291,"filingdate":5605,"primarydocument":5606,"accessionnumber":5607,"filing_url":5608,"sec_url":5609},"2022-02-02","emr-20211231.htm","0000032604-22-000009","https://www.sec.gov/Archives/edgar/data/32604/000003260422000009/emr-20211231.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260422000009/0000032604-22-000009-index.htm",{"symbol":5,"form":5280,"filingdate":5605,"primarydocument":5611,"accessionnumber":5612,"filing_url":5613,"sec_url":5614},"emr-20220202.htm","0000032604-22-000003","https://www.sec.gov/Archives/edgar/data/32604/000003260422000003/emr-20220202.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260422000003/0000032604-22-000003-index.htm",{"symbol":5,"form":5280,"filingdate":5616,"primarydocument":5617,"accessionnumber":5618,"filing_url":5619,"sec_url":5620},"2021-12-21","d462791d8k.htm","0001193125-21-363596","https://www.sec.gov/Archives/edgar/data/32604/000119312521363596/d462791d8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000119312521363596/0001193125-21-363596-index.htm",{"symbol":5,"form":5280,"filingdate":5622,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"2021-12-09","d264615d8k.htm","0001193125-21-352675","https://www.sec.gov/Archives/edgar/data/32604/000119312521352675/d264615d8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000119312521352675/0001193125-21-352675-index.htm",{"symbol":5,"form":5311,"filingdate":5628,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"2021-11-15","emr-20210930.htm","0000032604-21-000038","https://www.sec.gov/Archives/edgar/data/32604/000003260421000038/emr-20210930.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260421000038/0000032604-21-000038-index.htm",{"symbol":5,"form":5280,"filingdate":5628,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"d261212d8k.htm","0001193125-21-329862","https://www.sec.gov/Archives/edgar/data/32604/000119312521329862/d261212d8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000119312521329862/0001193125-21-329862-index.htm",{"symbol":5,"form":5280,"filingdate":5639,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"2021-11-03","emr-20211103.htm","0000032604-21-000033","https://www.sec.gov/Archives/edgar/data/32604/000003260421000033/emr-20211103.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260421000033/0000032604-21-000033-index.htm",{"symbol":5,"form":5280,"filingdate":5645,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"2021-10-12","dp159638_8k.htm","0000950103-21-015731","https://www.sec.gov/Archives/edgar/data/32604/000095010321015731/dp159638_8k.htm","https://www.sec.gov/Archives/edgar/data/32604/000095010321015731/0000950103-21-015731-index.htm",[5651,5671,5689,5702,5710,5720,5732,5741,5755,5766,5778,5786,5795,5804,5814,5822,5838,5849,5860,5878,5893,5908,5916,5931,5948,5960],{"symbol":5,"accessionnumber":5652,"filingdate":202,"sec_url":5653,"tags":5654,"headline":5659,"summary":5660,"sector":5661,"industry":5662,"date_processed":5663,"impact_score":5664,"exhibits":5665,"isLocked":5670},"0000032604-26-000042","https://www.sec.gov/Archives/edgar/data/32604/000003260426000042/0000032604-26-000042-index.htm",{"events":5655},[5656,5657,5658],"Earnings Beat","Dividend Announced","General Statement","Emerson Electric Reports Strong Q3 2026 Results and Raises Outlook","Emerson Electric Co. reported strong third-quarter 2026 results, with sales, margin expansion, earnings, and cash flow all exceeding expectations. The company declared a quarterly cash dividend of $0.555 per share of common stock and raised its full-year outlook, reflecting robust demand and healthy underlying orders growth. Underlying orders increased by 7%, driven by Software & Systems and broad-based growth in North America and Asia. Net sales grew by 7% to $4.87 billion, and adjusted earnings per share (EPS) increased by 13% to $1.71. Free cash flow also rose by 36% to $1.32 billion.","Manufacturing","Electronic & Other Electrical Equipment (No Computer Equip)","2026-08-04 20:06:49","MEDIUM",[5666],{"exhibit_number":5667,"htm_reference":5668,"full_url":5669},"EX-99.1","a2026q3release_ex991.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260426000042/a2026q3release_ex991.htm",false,{"symbol":5,"accessionnumber":5672,"filingdate":551,"sec_url":5673,"tags":5674,"headline":5678,"summary":5679,"sector":5661,"industry":5662,"date_processed":5680,"impact_score":5664,"exhibits":5681,"isLocked":5670},"0000032604-26-000034","https://www.sec.gov/Archives/edgar/data/32604/000003260426000034/0000032604-26-000034-index.htm",{"events":5675},[5656,5658,5676,5677],"New Debt Issued","Board Member Appointed","Emerson Reports Second Quarter 2026 Financial Results and Announces New Director","Emerson Electric Co. reported its second quarter 2026 financial results, showing a 3% increase in net sales to $4,562 million and a 28% rise in GAAP earnings per share to $1.10. The company also updated its full-year outlook, anticipating net sales growth of approximately 5.5% to 4.5% and adjusted earnings per share between $1.65 and $1.70 for Q3 2026. Additionally, Emerson announced the election of Jennifer G. Newstead as a new Director, effective August 3, 2026, who will also serve on the Compensation and Corporate Governance and Nominating Committees.","2026-05-05 20:07:41",[5682,5685],{"exhibit_number":5667,"htm_reference":5683,"full_url":5684},"a2026q2release_ex991.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260426000034/a2026q2release_ex991.htm",{"exhibit_number":5686,"htm_reference":5687,"full_url":5688},"EX-99.2","a2026q2release_ex992.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260426000034/a2026q2release_ex992.htm",{"symbol":5,"accessionnumber":5282,"filingdate":852,"sec_url":5284,"tags":5690,"headline":5694,"summary":5695,"sector":5661,"industry":5662,"date_processed":5696,"impact_score":5664,"exhibits":5697,"isLocked":5670},{"events":5691},[5692,5693],"Credit Facility Entered","Financial Instrument Agreement","Emerson Electric Enters Into $2 Billion Credit Agreement","On February 10, 2026, Emerson Electric Co. entered into a $2 billion 364-Day Credit Agreement with JPMorgan Chase Bank, N.A., as agent, and several other financial institutions. The credit facility, which replaces an existing $3 billion agreement, will expire on February 9, 2027, and is intended for general corporate purposes, including supporting the company's commercial paper borrowings.","2026-02-13 21:14:40",[5698],{"exhibit_number":5699,"htm_reference":5700,"full_url":5701},"EX-10.1","a364daycreditexhibit.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260426000022/a364daycreditexhibit.htm",{"symbol":5,"accessionnumber":5287,"filingdate":881,"sec_url":5289,"tags":5703,"headline":5706,"summary":5707,"sector":5661,"industry":5662,"date_processed":5708,"impact_score":5664,"exhibits":5709,"isLocked":5670},{"events":5704},[5677,5658,5705],"Audit Firm Change","Shareholders Reject Proposal to Declassify Emerson Electric Board","The 2026 Annual Meeting of Shareholders for Emerson Electric Co. resulted in the election of three directors by significant majorities. Shareholders also approved the company's executive compensation and ratified the appointment of KPMG LLP as the independent auditor. However, a proposal to amend the Restated Articles of Incorporation to declassify the Board, which required 85% of outstanding shares in favor for approval, was not approved by the shareholders.","2026-02-06 21:10:41",[],{"symbol":5,"accessionnumber":5297,"filingdate":898,"sec_url":5299,"tags":5711,"headline":5713,"summary":5714,"sector":5661,"industry":5662,"date_processed":5715,"impact_score":5664,"exhibits":5716,"isLocked":5670},{"events":5712},[5656,5657,5658],"Emerson Q1 2026 Results: Earnings Beat and Dividend Announced","Emerson Electric Co. reported first quarter 2026 results, showing a 5% increase in earnings per share to $1.07, surpassing the consensus. The company also declared a quarterly cash dividend of $0.555 per share, payable on March 10, 2026, to stockholders of record on February 13, 2026. Emerson updated its 2026 outlook, anticipating net sales growth of 3% to 4% and underlying sales growth of 1% to 2%. The company expects to return approximately $2.2 billion to shareholders through share repurchases and dividends.","2026-02-03 21:06:44",[5717],{"exhibit_number":5667,"htm_reference":5718,"full_url":5719},"a2026q1release_ex991.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260426000006/a2026q1release_ex991.htm",{"symbol":5,"accessionnumber":5302,"filingdate":1142,"sec_url":5304,"tags":5721,"headline":5725,"summary":5726,"sector":5661,"industry":5662,"date_processed":5727,"impact_score":5664,"exhibits":5728,"isLocked":5670},{"2.02":5722,"9.01":5723},[5656],[5724],"Exhibits Furnished","Emerson Revises Management Organization and Segment Reporting","Emerson Electric Co. has announced a transformation in its management organization and updated its reportable segments, now reporting results for five segments starting in fiscal 2026. The new segments include Control Systems & Software, Test & Measurement, Sensors, Final Control, and Safety & Productivity. This reorganization reflects Emerson's strategic focus on its core businesses and is intended to provide clearer visibility into its operational performance.","2025-11-20 11:56:45",[5729],{"exhibit_number":5667,"htm_reference":5730,"full_url":5731},"a2025updatedsegmentrelease.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260425000094/a2025updatedsegmentrelease.htm",{"symbol":5,"accessionnumber":5307,"filingdate":1164,"sec_url":5309,"tags":5733,"headline":5736,"summary":5737,"sector":5661,"industry":5662,"date_processed":5738,"impact_score":5739,"exhibits":5740,"isLocked":5670},{"5.02":5734},[5735],"Executive Compensation Detail","Emerson Electric Co. Approves Performance-Based Stock Options for Top Executives","On November 13, 2025, Emerson Electric Co.'s Compensation Committee approved the grant of Special Performance-based Awards in the form of long-term, performance-based stock options to Lal Karsanbhai, President and Chief Executive Officer, and Ram Krishnan, Executive Vice President and Chief Operating Officer. The awards aim to incentivize continued success and align the executives' interests with long-term shareholder value.","2025-11-14 21:28:55","LOW",[],{"symbol":5,"accessionnumber":5318,"filingdate":1201,"sec_url":5320,"tags":5742,"headline":5747,"summary":5748,"sector":5661,"industry":5662,"date_processed":5749,"impact_score":5750,"exhibits":5751,"isLocked":5670},{"2.02":5743,"8.01":5744},[5656,5658],[5657,5745,5746],"Dividend Increase","Share Repurchase Program Announced","Emerson Announces Q4 2025 Results and 50M Share Repurchase Authorization","Emerson Electric Co. reported solid Q4 and full-year 2025 results, with net sales of $4.855 billion and earnings per share of $1.12. The company also declared a 5% increase in its quarterly cash dividend to $0.555 per share. Additionally, Emerson's Board of Directors authorized the repurchase of up to 50 million shares of its common stock, in addition to the 60 million share repurchase authorization approved in March 2020.","2025-11-05 11:56:42","HIGH",[5752],{"exhibit_number":5667,"htm_reference":5753,"full_url":5754},"a2025q4release_ex991.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260425000079/a2025q4release_ex991.htm",{"symbol":5,"accessionnumber":5328,"filingdate":1503,"sec_url":5330,"tags":5756,"headline":5759,"summary":5760,"sector":5661,"industry":5662,"date_processed":5761,"impact_score":5664,"exhibits":5762,"isLocked":5670},{"2.02":5757,"9.01":5758},[5656],[5724],"Emerson Reports Strong Q3 2025 Results and Updates Full-Year Outlook","Emerson Electric Co. announced its third-quarter 2025 results, reporting a 4% increase in net sales to $4,553 million and an earnings per share (EPS) of $1.03. The company also updated its full-year outlook, anticipating net sales growth of approximately 3.5% and adjusted EPS of around $6.00. Emerson's segments showed varied performance, with notable growth in Control Systems & Software. Free cash flow was $970 million, with expectations to reach $3.2 billion for the full year. The press release also highlighted Emerson's continued momentum in key end markets and advancements in industrial software capabilities.","2025-08-21 23:42:47",[5763],{"exhibit_number":5667,"htm_reference":5764,"full_url":5765},"a2025q3release_ex991.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260425000075/a2025q3release_ex991.htm",{"symbol":5,"accessionnumber":5338,"filingdate":1817,"sec_url":5340,"tags":5767,"headline":5771,"summary":5772,"sector":5661,"industry":5662,"date_processed":5773,"impact_score":5750,"exhibits":5774,"isLocked":5670},{"2.02":5768,"9.01":5770},[5656,5769,5658],"Raised Guidance",[5724],"Emerson Electric Reports Q2 2025 Results and Updates 2025 Outlook","Emerson Electric Co. reported its second quarter 2025 results, showing a 1% increase in net sales to $4,432 million, and adjusted earnings per share of $1.48. The company updated its 2025 outlook, anticipating net sales growth of approximately 4%, with adjusted earnings per share guidance increasing to the midpoint. Free cash flow for the first half of 2025 was $738 million. The press release also detailed segment performance and financial metrics, with notable margin expansions in certain segments. A press release is furnished as Exhibit 99.1.","2025-08-22 23:04:29",[5775],{"exhibit_number":5667,"htm_reference":5776,"full_url":5777},"a2025q2release_ex991.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260425000061/a2025q2release_ex991.htm",{"symbol":5,"accessionnumber":5343,"filingdate":2042,"sec_url":5345,"tags":5779,"headline":5782,"summary":5783,"sector":5661,"industry":5662,"date_processed":5784,"impact_score":5664,"exhibits":5785,"isLocked":5670},{"5.02":5780},[5781],"Board Member Departure","Board Member Resignation at Emerson Electric Co.","On March 10, 2025, Leticia Gonçalves Lourenco resigned from the Board of Directors of Emerson Electric Co. following a change in company and position relating to her principal occupation. The resignation was accepted by the Board, effective immediately.","2025-08-23 20:38:20",[],{"symbol":5,"accessionnumber":5348,"filingdate":2042,"sec_url":5350,"tags":5787,"headline":5791,"summary":5792,"sector":5661,"industry":5662,"date_processed":5793,"impact_score":5750,"exhibits":5794,"isLocked":5670},{"8.01":5788},[5789,5790],"Corporate Update","Major Legal Settlement","Emerson Electric Completes Acquisition of Aspen Technology","On March 12, 2025, Emerson Electric Co. completed the acquisition of Aspen Technology, Inc. The acquisition was finalized following a tender offer where approximately 72% of AspenTech shares were validly tendered. As per the terms of the Merger Agreement, each share of AspenTech was converted into the right to receive $265 in cash.","2025-08-23 20:42:15",[],{"symbol":5,"accessionnumber":5353,"filingdate":2053,"sec_url":5355,"tags":5796,"headline":5800,"summary":5801,"sector":5661,"industry":5662,"date_processed":5802,"impact_score":5750,"exhibits":5803,"isLocked":5670},{"1.01":5797,"9.01":5799},[5798],"M&A Agreement",[5724],"Emerson Electric Co. Extends Tender Offer Expiration Date for AspenTech Acquisition","Emerson Electric Co. has extended the expiration date of the tender offer for the acquisition of Aspen Technology, Inc. from March 10, 2025, to March 11, 2025, under the terms of a letter agreement entered into on March 7, 2025. The extension is contingent upon certain conditions being met, including regulatory approvals and the satisfaction of the offer conditions. This extension allows AspenTech to potentially request one additional extension of up to ten business days.","2025-08-23 21:13:11",[],{"symbol":5,"accessionnumber":5358,"filingdate":2076,"sec_url":5360,"tags":5805,"headline":5810,"summary":5811,"sector":5661,"industry":5662,"date_processed":5812,"impact_score":5664,"exhibits":5813,"isLocked":5670},{"1.01":5806,"2.03":5807,"9.01":5808},[5693],[5676,5692],[5809],"No viable tag","Emerson Electric Co. Completes Issuance of $1.5 Billion in Notes","On March 4, 2025, Emerson Electric Co. completed the issuance of €500 million aggregate principal amount of 3.000% Notes due 2031, €500 million aggregate principal amount of 3.500% Notes due 2037, and $500 million aggregate principal amount of 5.000% Notes due 2035. The net proceeds of approximately $1.536.7 million will be used for general corporate purposes, repayment of commercial paper borrowings, and funding the acquisition of Aspen Technology, Inc.","2025-08-23 22:16:13",[],{"symbol":5,"accessionnumber":5363,"filingdate":2088,"sec_url":5365,"tags":5815,"headline":5818,"summary":5819,"sector":5661,"industry":5662,"date_processed":5820,"impact_score":5664,"exhibits":5821,"isLocked":5670},{"1.01":5816,"9.01":5817},[5693],[5724],"Emerson Electric Announces New Euro and Dollar-Denominated Notes Offerings","On February 25, 2025, Emerson Electric Co. entered into agreements with underwriters for the public offering of €500,000,000 aggregate principal amount of 3.000% Notes due 2031 and 3.500% Notes due 2037 (Euro-Denominated Notes) and $500,000,000 aggregate principal amount of 5.000% Notes due 2035 (U.S. Dollar-Denominated Notes). The Euro-Denominated Notes are being sold to the underwriters at an issue price of 99.561% and 99.270% of the principal amount, respectively, and offered to the public at 99.936% and 99.770% of the principal amount. The U.S. Dollar-Denominated Notes are being sold at an issue price of 99.454% of the principal amount and offered at 99.904% of the principal amount. The offerings are expected to close on March 4, 2025, and are part of the Company's automatic shelf registration statement. The net proceeds will be used for general corporate purposes and to fund a portion of the purchase price in the proposed acquisition of Aspen Technology, Inc.","2025-08-23 22:55:06",[],{"symbol":5,"accessionnumber":5368,"filingdate":2135,"sec_url":5370,"tags":5823,"headline":5827,"summary":5828,"sector":5661,"industry":5662,"date_processed":5829,"impact_score":5664,"exhibits":5830,"isLocked":5670},{"1.01":5824,"2.03":5825,"8.01":5826},[5693],[5676],[5789],"Emerson Electric Enters into $3B Credit Facility and Amends Articles of Incorporation","On February 11, 2025, Emerson Electric Co. entered into a $3 billion 364-Day Credit Facility with JPMorgan Chase Bank, N.A., and other lenders. The facility is intended to support general corporate purposes and serves as a liquidity backup for the Company's commercial paper borrowings. Additionally, on February 4, 2025, the Company's shareholders approved an amendment to the Restated Articles of Incorporation to reduce the supermajority voting requirements for amendments to the terms of any series of preferred stock.","2025-11-12 23:43:11",[5831,5835],{"exhibit_number":5832,"htm_reference":5833,"full_url":5834},"EX-3.1","a021025msosemersonelectr.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260425000048/a021025msosemersonelectr.htm",{"exhibit_number":5699,"htm_reference":5836,"full_url":5837},"a364-daycreditagreement_.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260425000048/a364-daycreditagreement_.htm",{"symbol":5,"accessionnumber":5373,"filingdate":2159,"sec_url":5375,"tags":5839,"headline":5845,"summary":5846,"sector":5661,"industry":5662,"date_processed":5847,"impact_score":5664,"exhibits":5848,"isLocked":5670},{"5.07":5840,"9.01":5844},[5841,5842,5843],"Director Elections Results","Shareholder Rejection","Equity Plan Approved",[5809],"Emerson Electric Announces 2025 Annual Meeting Voting Results","Emerson Electric reported the voting results from its 2025 Annual Meeting of Shareholders. Four directors were elected, executive compensation was approved, and several shareholder proposals regarding the Board of Directors' voting requirements and the Employee Stock Purchase Plan were approved, while a proposal to declassify the Board was rejected. No financial statements or exhibits were furnished.","2025-11-14 00:01:11",[],{"symbol":5,"accessionnumber":5378,"filingdate":2169,"sec_url":5380,"tags":5850,"headline":5853,"summary":5854,"sector":5661,"industry":5662,"date_processed":5855,"impact_score":5750,"exhibits":5856,"isLocked":5670},{"2.02":5851,"9.01":5852},[5656,5769],[5724],"Emerson Electric Co. Reports Strong Q1 2025 Results and Updates Outlook","Emerson Electric Co. reported strong first quarter 2025 results, surpassing expectations with significant increases in net sales, pretax earnings, and operating cash flow. The company also updated its full year outlook for fiscal 2025 and declared a quarterly cash dividend of $0.5275 per share payable on March 10, 2025. These results reflect the strength of Emerson's industrial technology portfolio and the resilience of its process and hybrid markets.","2025-11-14 23:36:14",[5857],{"exhibit_number":5667,"htm_reference":5858,"full_url":5859},"a2025q1release_ex991.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260425000011/a2025q1release_ex991.htm",{"symbol":5,"accessionnumber":5388,"filingdate":2203,"sec_url":5390,"tags":5861,"headline":5867,"summary":5868,"sector":5661,"industry":5662,"date_processed":5869,"impact_score":5750,"exhibits":5870,"isLocked":5670},{"1.01":5862,"8.01":5864,"9.01":5866},[5863,5798],"Material Agreement Amendment",[5865,5789],"Regulatory Approval",[5724],"Emerson to Acquire Remaining Shares of AspenTech","Emerson Electric Co. has entered into a Merger Agreement to acquire all outstanding shares of AspenTech not already owned by Emerson for $265 per share in an all-cash tender offer. The transaction, valued at $7.2 billion for the minority stake, is expected to close in the first half of 2025, subject to customary closing conditions. Upon completion, AspenTech will become a wholly-owned subsidiary of Emerson. The offer is subject to a non-waivable condition that at least a majority of the AspenTech common stock held by minority stockholders be tendered and not withdrawn. The acquisition has been recommended by a special committee of the AspenTech Board of Directors and approved by both the AspenTech and Emerson Boards of Directors.","2025-11-17 23:40:54",[5871,5875],{"exhibit_number":5872,"htm_reference":5873,"full_url":5874},"EX-2.1","dp223816_ex0201.htm","https://www.sec.gov/Archives/edgar/data/32604/000095010325000884/dp223816_ex0201.htm",{"exhibit_number":5667,"htm_reference":5876,"full_url":5877},"dp223816_ex9901.htm","https://www.sec.gov/Archives/edgar/data/32604/000095010325000884/dp223816_ex9901.htm",{"symbol":5,"accessionnumber":5398,"filingdate":2453,"sec_url":5400,"tags":5879,"headline":5883,"summary":5884,"sector":5661,"industry":5662,"date_processed":5885,"impact_score":5739,"exhibits":5886,"isLocked":5670},{"2.02":5880,"5.02":5881,"9.01":5882},[5658],[5735],[5724],"Emerson Electric Announces Q4 Results and New Compensation Plan","On November 5, 2024, Emerson Electric Co. issued a press release regarding its fourth quarter and full-year financial results. The Company also announced the adoption of a new Emerson Nonqualified Deferred Compensation Plan, effective January 1, 2025. This plan allows eligible employees to defer compensation on a tax-deferred basis and receive employer contributions beyond qualified retirement plan limits.","2025-12-04 23:23:35",[5887,5890],{"exhibit_number":5699,"htm_reference":5888,"full_url":5889},"dp220300_ex1001.htm","https://www.sec.gov/Archives/edgar/data/32604/000095010324015969/dp220300_ex1001.htm",{"exhibit_number":5667,"htm_reference":5891,"full_url":5892},"dp220300_ex9901.htm","https://www.sec.gov/Archives/edgar/data/32604/000095010324015969/dp220300_ex9901.htm",{"symbol":5,"accessionnumber":5403,"filingdate":2453,"sec_url":5405,"tags":5894,"headline":5898,"summary":5899,"sector":5661,"industry":5662,"date_processed":5900,"impact_score":5664,"exhibits":5901,"isLocked":5670},{"8.01":5895,"9.01":5897},[5789,5896],"Product Launch",[5724],"Emerson Announces Proposal to Acquire AspenTech and Explores Strategic Alternatives","Emerson Electric Co. announced its proposal to acquire the remaining outstanding shares of Aspen Technology, Inc. (AspenTech) for $240 per share in cash, representing a 35% premium to AspenTech's undisturbed share price as of August 6, 2024. Additionally, Emerson is exploring strategic alternatives for its Safety & Productivity segment, including a potential cash sale. Emerson also plans to repurchase approximately $2.0 billion of its common stock in fiscal year 2025, increasing its total capital returned to shareholders to about 100% of guided free cash flow.","2025-12-04 23:23:40",[5902,5905],{"exhibit_number":5667,"htm_reference":5903,"full_url":5904},"dp220386_ex9901.htm","https://www.sec.gov/Archives/edgar/data/32604/000095010324015970/dp220386_ex9901.htm",{"exhibit_number":5686,"htm_reference":5906,"full_url":5907},"dp220386_ex9902.htm","https://www.sec.gov/Archives/edgar/data/32604/000095010324015970/dp220386_ex9902.htm",{"symbol":5,"accessionnumber":5413,"filingdate":2783,"sec_url":5415,"tags":5909,"headline":5912,"summary":5913,"sector":5661,"industry":5662,"date_processed":5914,"impact_score":5664,"exhibits":5915,"isLocked":5670},{"2.02":5910,"9.01":5911},[5656,5658],[5724],"Emerson Reports Q3 2024 Results: Strong Performance Amid Strategic Shifts","Emerson Electric Co. reported third-quarter 2024 results, showcasing robust underlying orders growth and profitability despite challenges. Net sales increased by 11% to $4.38 billion, and underlying sales rose by 3%. Despite a 46% decline in GAAP earnings per share to $0.60, adjusted earnings per share improved by 11% to $1.43. The company also declared a quarterly cash dividend of $0.525 per share and provided a fiscal 2024 outlook. Notably, Emerson finalized the sale of its Copeland joint venture, resulting in a net pretax gain of approximately $0.2 billion.","2025-08-23 18:24:15",[],{"symbol":5,"accessionnumber":5418,"filingdate":2993,"sec_url":5420,"tags":5917,"headline":5920,"summary":5921,"sector":5661,"industry":5662,"date_processed":5922,"impact_score":5664,"exhibits":5923,"isLocked":5670},{"1.01":5918,"9.01":5919},[5863],[5724],"Emerson Electric Announces Major Divestitures","On June 6, 2024, Emerson Electric Co. announced the sale of a 40% common equity interest in Copeland to BCP Emerald Aggregator L.P. for $1.5 billion and the repurchase of two senior unsecured notes issued by EMRLD Seller Notes Issuer LP for $1.9 billion. These transactions are part of Emerson's strategic portfolio realignment and are expected to close by December 31, 2024, subject to customary conditions including regulatory approvals.","2025-08-22 23:52:20",[5924,5927],{"exhibit_number":5872,"htm_reference":5925,"full_url":5926},"dp212498_ex0201.htm","https://www.sec.gov/Archives/edgar/data/32604/000095010324008002/dp212498_ex0201.htm",{"exhibit_number":5928,"htm_reference":5929,"full_url":5930},"EX-2.2","dp212498_ex0202.htm","https://www.sec.gov/Archives/edgar/data/32604/000095010324008002/dp212498_ex0202.htm",{"symbol":5,"accessionnumber":5423,"filingdate":3092,"sec_url":5425,"tags":5932,"headline":5938,"summary":5939,"sector":5661,"industry":5662,"date_processed":5940,"impact_score":5664,"exhibits":5941,"isLocked":5670},{"2.02":5933,"5.02":5934,"7.01":5935,"9.01":5937},[5658],[5677],[5936],"Regulation FD Disclosure",[5809],"Emerson Appoints New Director and Announces Second Quarter 2024 Results","Emerson Electric Co. announced on May 8, 2024, the appointment of Calvin G. Butler, Jr. as a new Director effective August 1, 2024, and reported its second quarter 2024 financial results. The company's net sales increased by 17% to $4.38 billion, and earnings per share (EPS) from continuing operations were $0.87. Emerson also updated its full-year outlook for 2024. Additionally, Emerson declared a quarterly cash dividend of $0.525 per share, payable on June 10, 2024.","2025-08-22 18:58:05",[5942,5945],{"exhibit_number":5667,"htm_reference":5943,"full_url":5944},"a2024q2release_ex991.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260424000021/a2024q2release_ex991.htm",{"exhibit_number":5686,"htm_reference":5946,"full_url":5947},"a2024q2release_ex992.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260424000021/a2024q2release_ex992.htm",{"symbol":5,"accessionnumber":5433,"filingdate":3358,"sec_url":5435,"tags":5949,"headline":5956,"summary":5957,"sector":5661,"industry":5662,"date_processed":5958,"impact_score":5750,"exhibits":5959,"isLocked":5670},{"5.02":5950,"5.07":5952,"9.01":5954},[5951],"Key Executive Appointment",[5843,5953,5841],"Say-on-Pay Approved",[5955,5724],"Acquired Business Financial Statements","Emerson Electric Shareholders Approve Equity Plan and Other Key Proposals","On February 6, 2024, Emerson Electric Co.'s shareholders approved the 2024 Equity Incentive Plan and ratified the appointment of KPMG LLP as the independent registered public accounting firm for fiscal 2024. Shareholders also approved an amendment to implement a simple majority vote requirement but rejected a proposal to declassify the Board of Directors. Executive compensation was approved by non-binding advisory votes.","2025-08-22 02:52:27",[],{"symbol":5,"accessionnumber":5438,"filingdate":3368,"sec_url":5440,"tags":5961,"headline":5964,"summary":5965,"sector":5661,"industry":5662,"date_processed":5966,"impact_score":5750,"exhibits":5967,"isLocked":5670},{"2.02":5962,"9.01":5963},[5656,5769],[5724],"Emerson Announces First Quarter 2024 Results with Exceeded Expectations and Updated Outlook","Emerson Electric Co. reported first quarter 2024 results on February 7, 2024, with underlying sales, operating leverage, and adjusted earnings per share exceeding expectations. Net sales increased by 22% to $4,117 million, and adjusted earnings per share grew by 56% to $1.22. The company also updated its full-year outlook for fiscal 2024, anticipating a significant increase in adjusted earnings per share. Additionally, Emerson declared a quarterly cash dividend of $0.525 per share of common stock.","2025-08-22 02:20:21",[5968],{"exhibit_number":5667,"htm_reference":5969,"full_url":5970},"a2024q1release_ex991.htm","https://www.sec.gov/Archives/edgar/data/32604/000003260424000004/a2024q1release_ex991.htm",null,1789889695414]