[{"data":1,"prerenderedAt":5877},["ShallowReactive",2],{"company-overview-ETR":3},{"company_profile":4,"ohlc":24,"spy":3753,"trading_signals":5029,"company_actions":5173,"filings_8k":5647,"report_history":5876,"insider_summary":5876,"filings_summary":5876,"financials_summary":5876,"institutional_summary":5876,"seo_links":5876},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"ETR","Entergy Corporation","NYSE","XNYS","Utilities","Utilities - Regulated Electric",12267,"https://www.entergy.com","Entergy Corporation is a North American electric utility company that operates within the business sector of energy production and distribution. Its primary function is to generate and deliver electricity to its extensive customer base across several states, including Arkansas, Louisiana, Mississippi, and Texas. Entergy is a key player in both the regulated utilities and the merchant power sectors, boasting a diverse portfolio of energy sources, including natural gas, nuclear, coal, hydroelectric, and renewable energy assets. This provides the company with the flexibility to manage its operations efficiently and sustainably. Entergy's nuclear power operations, in particular, make it one of the largest producers of nuclear electricity in the United States, significantly impacting the energy industry by contributing to low-emission power generation. The corporation's strategic investments in infrastructure and commitment to environmental stewardship enhance its role in the transition to clean energy. Headquartered in New Orleans, Louisiana, Entergy Corporation's activities are crucial for regional power reliability, economic growth, and energy innovation.","Common Stock","Mr. Andrew S. Marsh","639 Loyola Avenue","New Orleans",70113,"LA","United States","504 576 4000","2025-03-08 00:00:00","True",[25,31,36,41,46,52,58,64,70,76,81,86,92,98,102,107,113,118,123,129,135,139,145,151,156,162,167,172,178,183,189,194,200,205,209,214,220,224,229,235,241,247,253,259,265,271,276,282,288,294,297,302,308,314,320,325,331,335,340,346,350,353,358,364,370,376,381,386,390,396,402,407,412,418,422,427,431,435,440,446,450,455,461,467,472,478,483,489,494,500,506,512,516,521,526,532,537,542,547,553,557,562,567,572,575,579,583,589,594,597,603,607,613,618,622,626,632,637,642,647,652,657,663,669,675,681,687,693,699,705,708,713,718,723,729,735,740,745,748,753,757,760,763,769,772,775,780,785,791,795,799,805,811,817,823,829,835,841,847,853,859,863,869,875,881,887,892,897,902,908,913,919,924,930,935,941,947,953,959,964,970,975,980,986,992,998,1004,1010,1015,1020,1025,1031,1036,1039,1044,1048,1053,1058,1063,1067,1071,1077,1082,1088,1092,1096,1099,1103,1107,1112,1116,1121,1126,1130,1135,1138,1141,1146,1151,1156,1161,1166,1171,1176,1180,1184,1186,1191,1195,1199,1204,1209,1212,1218,1223,1228,1232,1237,1241,1246,1250,1255,1259,1263,1268,1271,1276,1281,1287,1293,1299,1305,1311,1317,1323,1328,1333,1339,1343,1349,1354,1360,1365,1371,1377,1382,1388,1394,1399,1405,1410,1416,1421,1425,1430,1435,1439,1443,1449,1454,1459,1464,1470,1475,1479,1484,1489,1495,1501,1505,1510,1514,1520,1526,1531,1536,1542,1548,1554,1559,1565,1571,1576,1582,1588,1594,1600,1606,1612,1618,1623,1628,1634,1639,1645,1651,1656,1662,1666,1671,1675,1678,1684,1688,1692,1696,1702,1706,1712,1716,1720,1724,1728,1733,1739,1744,1749,1753,1758,1763,1769,1773,1779,1784,1790,1795,1800,1805,1809,1813,1817,1822,1826,1832,1837,1841,1846,1852,1857,1863,1866,1870,1875,1879,1883,1888,1893,1899,1904,1909,1915,1919,1924,1929,1932,1936,1940,1945,1949,1954,1960,1964,1967,1971,1976,1981,1987,1991,1995,1999,2005,2011,2016,2022,2027,2032,2037,2041,2046,2052,2054,2056,2059,2063,2066,2071,2074,2076,2080,2084,2089,2093,2099,2105,2109,2112,2117,2121,2124,2129,2134,2138,2144,2150,2156,2162,2167,2172,2177,2183,2188,2194,2200,2206,2211,2215,2221,2227,2233,2239,2244,2249,2254,2260,2266,2270,2275,2279,2284,2288,2294,2299,2303,2309,2314,2319,2324,2329,2334,2338,2343,2347,2353,2359,2363,2368,2374,2379,2383,2389,2394,2399,2405,2411,2417,2422,2428,2434,2439,2445,2450,2456,2461,2466,2472,2478,2484,2490,2496,2501,2506,2509,2515,2521,2527,2532,2538,2542,2548,2553,2559,2565,2571,2576,2582,2588,2594,2600,2606,2612,2617,2623,2629,2634,2639,2645,2651,2657,2661,2666,2670,2675,2680,2686,2690,2696,2702,2708,2713,2719,2723,2729,2734,2740,2745,2751,2756,2760,2766,2770,2775,2781,2787,2793,2798,2802,2808,2814,2820,2826,2832,2838,2844,2850,2856,2862,2868,2873,2878,2882,2888,2894,2898,2903,2907,2912,2915,2919,2924,2928,2934,2939,2943,2948,2953,2957,2963,2968,2972,2978,2984,2989,2994,3000,3006,3012,3016,3021,3026,3030,3034,3037,3042,3046,3050,3053,3057,3060,3065,3068,3072,3075,3078,3083,3087,3091,3096,3102,3108,3114,3120,3126,3130,3135,3139,3144,3150,3152,3156,3161,3165,3168,3173,3179,3184,3189,3194,3199,3205,3210,3215,3220,3224,3229,3233,3238,3240,3246,3251,3257,3263,3268,3273,3278,3283,3286,3292,3296,3302,3307,3312,3318,3323,3328,3334,3340,3344,3349,3353,3357,3360,3363,3369,3373,3378,3383,3388,3393,3397,3401,3405,3408,3413,3416,3422,3426,3429,3435,3438,3442,3446,3450,3453,3456,3458,3462,3467,3470,3474,3477,3482,3486,3490,3496,3499,3501,3505,3509,3511,3515,3519,3521,3525,3527,3531,3533,3536,3538,3540,3544,3548,3552,3557,3561,3567,3573,3577,3583,3587,3590,3594,3599,3604,3610,3615,3621,3627,3633,3638,3644,3649,3655,3659,3664,3670,3675,3679,3683,3689,3692,3696,3702,3708,3714,3719,3725,3730,3734,3738,3742,3747],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",103.12,103.18,101.65,102.01,{"symbol":5,"time":32,"open":33,"high":34,"low":30,"close":35},"2026-09-17",103.08,103.42,103.31,{"symbol":5,"time":37,"open":38,"high":39,"low":29,"close":40},"2026-09-16",103.77,103.88,102.32,{"symbol":5,"time":42,"open":43,"high":43,"low":44,"close":45},"2026-09-15",104.07,102.45,102.92,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-14",105.29,105.58,102.65,103.64,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-11",106.71,107.39,104.87,105.33,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-10",107,107.79,105.72,105.73,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-09",108.5,108.81,106.91,107.17,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-08",107.29,109.04,107.21,108.53,{"symbol":5,"time":77,"open":78,"high":79,"low":78,"close":80},"2026-09-04",106.92,108.09,107.27,{"symbol":5,"time":82,"open":60,"high":83,"low":84,"close":85},"2026-09-03",108.6,106.72,107.78,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-09-02",107.11,107.55,105.64,106.75,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":97},"2026-09-01",106.82,107.14,105.57,107.02,{"symbol":5,"time":99,"open":63,"high":84,"low":100,"close":101},"2026-08-31",104.86,106.31,{"symbol":5,"time":103,"open":69,"high":104,"low":105,"close":106},"2026-08-28",107.88,105.31,105.75,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-27",106.25,107.07,105.54,106.49,{"symbol":5,"time":114,"open":115,"high":85,"low":116,"close":117},"2026-08-26",106.41,106.21,107.23,{"symbol":5,"time":119,"open":120,"high":95,"low":121,"close":122},"2026-08-25",106.34,106,106.24,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-24",104.46,105.96,104.32,105.79,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-21",107.74,108.3,104.52,104.62,{"symbol":5,"time":136,"open":137,"high":138,"low":72,"close":137},"2026-08-20",107.34,108.85,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-19",108.88,109.28,107.32,107.96,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-18",109.52,110.29,108.04,108.08,{"symbol":5,"time":152,"open":153,"high":154,"low":110,"close":155},"2026-08-17",107.6,109.49,108.52,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-14",106.59,108.07,106.5,107.84,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":68},"2026-08-13",107.3,107.85,106.6,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":165},"2026-08-12",107.99,108.13,106.99,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-11",105.99,106.95,105.56,106.57,{"symbol":5,"time":179,"open":91,"high":180,"low":181,"close":182},"2026-08-10",107.01,105.4,105.65,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-07",107.22,108.37,105.62,107.18,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":112},"2026-08-06",107.95,108.2,105.39,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-05",108.48,109.19,105.81,106.86,{"symbol":5,"time":201,"open":144,"high":202,"low":203,"close":204},"2026-08-04",109.39,106.68,108.86,{"symbol":5,"time":206,"open":60,"high":207,"low":158,"close":208},"2026-08-03",109.11,108.06,{"symbol":5,"time":210,"open":211,"high":212,"low":153,"close":213},"2026-07-31",108.71,109.69,107.62,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-07-30",108.44,110.3,107.94,108.03,{"symbol":5,"time":221,"open":222,"high":222,"low":223,"close":61},"2026-07-29",114.29,107.71,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":228},"2026-07-28",113.66,115.36,112.32,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-27",114.76,115.84,113.13,113.76,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-24",116.37,116.52,115.25,115.95,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-23",113.92,116,113.86,115.8,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-22",113.44,115.28,112.92,114.88,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-21",111.86,112.38,110.87,112.22,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-20",113.89,115.11,111.83,111.91,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-17",116.05,116.8,112.99,113.24,{"symbol":5,"time":272,"open":273,"high":274,"low":245,"close":275},"2026-07-16",114.2,115.62,114.87,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-15",115.33,115.88,113.87,114.24,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-14",115.64,116.7,114.85,115.41,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-13",114.82,116.41,114.66,114.84,{"symbol":5,"time":295,"open":261,"high":227,"low":261,"close":296},"2026-07-10",115.05,{"symbol":5,"time":298,"open":299,"high":250,"low":300,"close":301},"2026-07-09",115,113.69,113.93,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-08",115.56,115.71,114.02,114.34,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-07",114.7,116.93,114.21,115.19,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-06",114.77,115.2,113.43,113.83,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":262},"2026-07-02",113.52,116.06,113,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-01",113.23,114.59,112.12,112.86,{"symbol":5,"time":332,"open":305,"high":291,"low":333,"close":334},"2026-06-30",113.96,114.86,{"symbol":5,"time":336,"open":240,"high":337,"low":338,"close":339},"2026-06-29",116.71,115.14,116.33,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-06-26",115.93,116.39,115.29,115.91,{"symbol":5,"time":347,"open":299,"high":345,"low":348,"close":349},"2026-06-25",114.06,115.38,{"symbol":5,"time":351,"open":328,"high":299,"low":270,"close":352},"2026-06-24",114.69,{"symbol":5,"time":354,"open":355,"high":333,"low":356,"close":357},"2026-06-23",112.79,111.84,113.81,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-22",112.16,112.85,110.71,112.2,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-18",111.48,112.66,110.53,111.11,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-17",111.92,112.52,110.47,110.86,{"symbol":5,"time":377,"open":378,"high":322,"low":379,"close":380},"2026-06-16",111.16,111.06,112.39,{"symbol":5,"time":382,"open":383,"high":255,"low":384,"close":385},"2026-06-15",110.06,109.64,111.08,{"symbol":5,"time":387,"open":388,"high":389,"low":388,"close":369},"2026-06-12",110.02,111.15,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-11",111.43,112.11,109.79,109.89,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-10",111.17,111.96,110.21,110.48,{"symbol":5,"time":403,"open":404,"high":405,"low":85,"close":406},"2026-06-09",108.59,109.76,109.66,{"symbol":5,"time":408,"open":378,"high":409,"low":410,"close":411},"2026-06-08",111.26,107.89,108.11,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-05",109.42,111.77,109.27,110.74,{"symbol":5,"time":419,"open":420,"high":421,"low":213,"close":142},"2026-06-04",109.71,109.72,{"symbol":5,"time":423,"open":66,"high":424,"low":425,"close":426},"2026-06-03",111.34,108.24,108.66,{"symbol":5,"time":428,"open":429,"high":191,"low":430,"close":153},"2026-06-02",105.49,104.97,{"symbol":5,"time":432,"open":89,"high":433,"low":434,"close":430},"2026-06-01",107.97,104.93,{"symbol":5,"time":436,"open":212,"high":437,"low":438,"close":439},"2026-05-29",110.08,108.34,109.05,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-05-28",111.14,111.67,109.41,109.62,{"symbol":5,"time":447,"open":448,"high":263,"low":148,"close":449},"2026-05-27",111.46,111.51,{"symbol":5,"time":451,"open":452,"high":327,"low":453,"close":454},"2026-05-26",113.06,111.88,111.97,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-05-22",112.44,112.87,111.42,112.4,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-05-21",111.66,112.43,110.96,112.27,{"symbol":5,"time":468,"open":469,"high":256,"low":470,"close":471},"2026-05-20",111.31,110.9,111.93,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-19",108.94,110.73,108.74,110.55,{"symbol":5,"time":479,"open":394,"high":480,"low":481,"close":482},"2026-05-18",110.49,108.28,109.58,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-15",111.57,111.99,108.99,109.03,{"symbol":5,"time":490,"open":491,"high":492,"low":454,"close":493},"2026-05-14",112.47,113.02,112.9,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-13",112.46,113.01,111.61,112.35,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-12",112.7,113.18,112,112.93,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-11",112.49,113.35,111.13,112.97,{"symbol":5,"time":513,"open":464,"high":514,"low":362,"close":515},"2026-05-08",112.95,111.59,{"symbol":5,"time":517,"open":518,"high":519,"low":409,"close":520},"2026-05-07",112.69,112.91,112.02,{"symbol":5,"time":522,"open":523,"high":524,"low":499,"close":525},"2026-05-06",113.22,113.5,112.96,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-05",117,118.11,116.61,117.36,{"symbol":5,"time":533,"open":534,"high":535,"low":299,"close":536},"2026-05-04",115.58,117.32,116.4,{"symbol":5,"time":538,"open":539,"high":540,"low":323,"close":541},"2026-05-01",117.07,118.45,116.43,{"symbol":5,"time":543,"open":343,"high":544,"low":545,"close":546},"2026-04-30",118.23,114.96,117.91,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-04-29",116.15,117.95,114.3,114.67,{"symbol":5,"time":554,"open":348,"high":348,"low":555,"close":556},"2026-04-28",112.63,113.16,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":249},"2026-04-27",114.17,114.62,113.41,{"symbol":5,"time":563,"open":564,"high":551,"low":565,"close":566},"2026-04-24",113.75,113.21,113.64,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":243},"2026-04-23",111.62,114.11,111.23,{"symbol":5,"time":573,"open":380,"high":574,"low":445,"close":374},"2026-04-22",112.98,{"symbol":5,"time":576,"open":328,"high":310,"low":577,"close":578},"2026-04-21",110.5,111.24,{"symbol":5,"time":580,"open":581,"high":582,"low":556,"close":226},"2026-04-20",114.99,115.46,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-04-17",115.13,115.98,114,115.52,{"symbol":5,"time":590,"open":292,"high":591,"low":592,"close":593},"2026-04-16",115.66,114.44,115.51,{"symbol":5,"time":595,"open":299,"high":593,"low":222,"close":596},"2026-04-15",114.95,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-14",115.34,115.92,114.08,115.57,{"symbol":5,"time":604,"open":605,"high":605,"low":606,"close":278},"2026-04-13",116.46,114.23,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-10",117.14,117.81,116.28,116.47,{"symbol":5,"time":614,"open":615,"high":616,"low":615,"close":617},"2026-04-09",114.74,117.68,117.44,{"symbol":5,"time":619,"open":620,"high":545,"low":514,"close":621},"2026-04-08",113.45,114.61,{"symbol":5,"time":623,"open":624,"high":349,"low":625,"close":280},"2026-04-07",114.09,113.74,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-06",114.64,115.61,114.1,114.57,{"symbol":5,"time":633,"open":634,"high":635,"low":324,"close":636},"2026-04-02",113.54,115.32,114.9,{"symbol":5,"time":638,"open":639,"high":640,"low":639,"close":641},"2026-04-01",111.81,114.07,113.58,{"symbol":5,"time":643,"open":510,"high":644,"low":645,"close":646},"2026-03-31",112.53,109.92,112.36,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":379},"2026-03-30",111.54,111.78,109.55,{"symbol":5,"time":653,"open":654,"high":486,"low":655,"close":656},"2026-03-27",106.06,104.94,109.88,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-03-26",102.33,103.09,101.78,102.86,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-03-25",103.37,103.74,102.36,102.76,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-03-24",100.82,103.69,100.75,102.52,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-03-23",101.45,102.89,100.73,101.34,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-03-20",104.01,104.25,99.24,99.9,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-03-19",103.32,104.72,102.28,103.94,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-03-18",105.52,105.69,103.97,104.26,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-03-17",107.06,107.15,105.87,106.07,{"symbol":5,"time":706,"open":54,"high":54,"low":111,"close":707},"2026-03-16",106.17,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":49},"2026-03-13",105.48,106.62,105.2,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":133},"2026-03-12",103.48,106.08,103,{"symbol":5,"time":719,"open":720,"high":720,"low":721,"close":722},"2026-03-11",104.96,103.43,103.82,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-10",105.88,105.89,103.91,104.76,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-09",104.21,104.79,102.73,104.65,{"symbol":5,"time":736,"open":737,"high":696,"low":738,"close":739},"2026-03-06",104.49,103.81,104.7,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":710},"2026-03-05",105.41,106.46,104.68,{"symbol":5,"time":746,"open":747,"high":88,"low":100,"close":112},"2026-03-04",106.55,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":198},"2026-03-03",104.84,106.88,103.03,{"symbol":5,"time":754,"open":91,"high":755,"low":120,"close":756},"2026-03-02",107.93,106.63,{"symbol":5,"time":758,"open":106,"high":74,"low":759,"close":88},"2026-02-27",105.38,{"symbol":5,"time":761,"open":711,"high":188,"low":762,"close":63},"2026-02-26",105.59,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-02-25",105.24,106.66,104.15,106.26,{"symbol":5,"time":770,"open":771,"high":182,"low":683,"close":712},"2026-02-24",105.01,{"symbol":5,"time":773,"open":774,"high":121,"low":774,"close":56},"2026-02-23",103.92,{"symbol":5,"time":776,"open":777,"high":731,"low":778,"close":779},"2026-02-20",103.84,102.82,104.02,{"symbol":5,"time":781,"open":782,"high":783,"low":30,"close":784},"2026-02-19",102.25,103.49,103.33,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-02-18",104.47,104.63,102.05,102.39,{"symbol":5,"time":792,"open":121,"high":54,"low":793,"close":794},"2026-02-17",104.09,104.44,{"symbol":5,"time":796,"open":797,"high":696,"low":30,"close":798},"2026-02-13",102.44,105.07,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-02-12",99.67,102.94,99,101.96,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-02-11",100.33,101.23,99.32,100.2,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-02-10",98.45,100.32,97.89,99.71,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-02-09",97.18,98.46,96.96,98.15,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-02-06",97.92,98.55,96.29,97.96,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-02-05",97.06,98.08,96.25,96.89,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-04",98,98.54,96.47,96.83,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-03",95.95,97.52,95.86,97.35,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-02",95.92,96.92,95.11,95.49,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-01-30",95.56,96.28,94.45,95.89,{"symbol":5,"time":860,"open":858,"high":837,"low":861,"close":862},"2026-01-29",95.4,96.03,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-01-28",96.69,97.72,96.02,96.48,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-01-27",94.95,96.62,94.7,96.58,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-01-26",93.63,95.16,93.54,94.97,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-01-23",93.46,93.86,92.29,93.19,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":879},"2026-01-22",95.73,95.77,93.39,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":889},"2026-01-21",95.6,96.41,94.61,{"symbol":5,"time":898,"open":899,"high":900,"low":896,"close":901},"2026-01-20",95.66,96.68,94.75,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-01-16",95.48,96.87,95.27,96.42,{"symbol":5,"time":909,"open":906,"high":910,"low":911,"close":912},"2026-01-15",95.94,94.69,95.67,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-01-14",94.32,95.22,93.96,95.17,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":922},"2026-01-13",93.16,94.37,92.81,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-01-12",93.13,94.25,92.95,93.5,{"symbol":5,"time":931,"open":923,"high":932,"low":933,"close":934},"2026-01-09",94.12,92.07,93.52,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-01-08",91.32,92.15,90.92,91.19,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-01-07",93.73,93.99,91.18,91.31,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-06",92.71,93.68,92.45,93.32,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-05",93.71,93.74,90.99,92.55,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":884},"2026-01-02",92.57,94.29,91.9,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2025-12-31",93.36,93.37,92.39,92.43,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":967},"2025-12-30",93.05,93.64,92.89,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":926},"2025-12-29",92.98,93.69,92.96,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2025-12-26",92.44,92.97,92.05,92.85,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2025-12-24",92.28,92.84,92.02,92.67,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2025-12-23",92.06,92.68,91.72,92.33,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2025-12-22",91.79,92.08,90.87,91.99,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2025-12-19",92.51,93.01,91.45,91.5,{"symbol":5,"time":1011,"open":1012,"high":989,"low":1013,"close":1014},"2025-12-18",92.49,91.91,92.21,{"symbol":5,"time":1016,"open":983,"high":1017,"low":1018,"close":1019},"2025-12-17",93.14,91.67,91.83,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":923},"2025-12-16",93.44,94.2,92.63,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2025-12-15",92.13,94.02,91.58,93.75,{"symbol":5,"time":1032,"open":966,"high":1033,"low":1034,"close":1035},"2025-12-12",93.57,91.71,92.35,{"symbol":5,"time":1037,"open":977,"high":884,"low":1038,"close":952},"2025-12-11",92.6,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1014,"close":1043},"2025-12-10",93.23,93.55,93.33,{"symbol":5,"time":1045,"open":1041,"high":1046,"low":1047,"close":1041},"2025-12-09",94.24,93.21,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":958,"close":1052},"2025-12-08",94.17,94.21,92.9,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":877,"close":1057},"2025-12-05",93.93,94.82,94.22,{"symbol":5,"time":1059,"open":917,"high":1060,"low":1061,"close":1062},"2025-12-04",95,93.4,94.46,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":968,"close":1046},"2025-12-03",93.25,94.26,{"symbol":5,"time":1068,"open":1069,"high":1069,"low":1070,"close":983},"2025-12-02",95.07,92.92,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-01",96.67,96.99,94.42,94.59,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":844},"2025-11-28",97,97.66,96.66,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-11-26",95.93,96.86,95.54,96.55,{"symbol":5,"time":1089,"open":1090,"high":862,"low":1091,"close":906},"2025-11-25",95.8,94.58,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":921,"close":904},"2025-11-24",93.7,95.74,{"symbol":5,"time":1097,"open":1033,"high":1051,"low":1098,"close":1094},"2025-11-21",92.74,{"symbol":5,"time":1100,"open":1101,"high":858,"low":1102,"close":1102},"2025-11-20",94.63,93.35,{"symbol":5,"time":1104,"open":857,"high":1105,"low":1094,"close":1106},"2025-11-19",95.1,94.03,{"symbol":5,"time":1108,"open":1086,"high":1109,"low":1110,"close":1111},"2025-11-18",96.2,94.43,94.44,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":901,"close":1086},"2025-11-17",95.45,96.38,{"symbol":5,"time":1117,"open":962,"high":1118,"low":1119,"close":1120},"2025-11-14",95.65,93.98,95.05,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1075},"2025-11-13",95.43,96,94.3,{"symbol":5,"time":1127,"open":834,"high":1128,"low":833,"close":1129},"2025-11-12",97.21,96.54,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":905},"2025-11-11",96.8,97.33,95.75,{"symbol":5,"time":1136,"open":1128,"high":820,"low":1079,"close":1137},"2025-11-10",97.11,{"symbol":5,"time":1139,"open":858,"high":1140,"low":918,"close":1140},"2025-11-07",97.19,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":912,"close":1145},"2025-11-06",96.23,96.76,95.7,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":856},"2025-11-05",96.26,97.1,95.46,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1143},"2025-11-04",96.88,97.09,95.85,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":905},"2025-11-03",95.82,97.47,94.93,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":855,"close":1165},"2025-10-31",96.12,97.01,96.09,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1105,"close":1170},"2025-10-30",95.18,97.22,96.05,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1150},"2025-10-29",94,96.97,92.76,{"symbol":5,"time":1177,"open":837,"high":837,"low":1178,"close":1179},"2025-10-28",95.01,95.02,{"symbol":5,"time":1181,"open":1133,"high":1182,"low":889,"close":1183},"2025-10-27",97.38,97.36,{"symbol":5,"time":1185,"open":1163,"high":1169,"low":889,"close":874},"2025-10-24",{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":912},"2025-10-23",96.21,96.72,95.44,{"symbol":5,"time":1192,"open":1193,"high":1129,"low":1194,"close":1124},"2025-10-22",95.98,95.59,{"symbol":5,"time":1196,"open":1197,"high":1137,"low":1198,"close":899},"2025-10-21",96.84,95.03,{"symbol":5,"time":1200,"open":1115,"high":1201,"low":1202,"close":1203},"2025-10-20",96.94,95.58,96.71,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1190,"close":1208},"2025-10-17",96.36,96.59,95.84,{"symbol":5,"time":1210,"open":837,"high":1211,"low":1193,"close":867},"2025-10-16",98.56,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-10-15",97.07,97.9,96.78,97.65,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1081},"2025-10-14",95.55,97.29,95.31,{"symbol":5,"time":1224,"open":1114,"high":1225,"low":1226,"close":1227},"2025-10-13",96.53,95.34,95.72,{"symbol":5,"time":1229,"open":910,"high":1230,"low":1060,"close":1231},"2025-10-10",97.4,95.26,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1150,"close":1236},"2025-10-09",97.28,97.61,95.62,{"symbol":5,"time":1238,"open":1239,"high":1230,"low":1240,"close":1081},"2025-10-08",96.56,95.88,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1193},"2025-10-07",97.64,97.76,95.21,{"symbol":5,"time":1247,"open":894,"high":1248,"low":894,"close":1249},"2025-10-06",98.58,97.48,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1066,"close":1254},"2025-10-03",95.91,96.61,95.39,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1035,"close":1033},"2025-10-02",93.2,94.07,{"symbol":5,"time":1260,"open":1041,"high":1261,"low":1262,"close":1061},"2025-10-01",94.31,93.02,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":886},"2025-09-30",93.65,93.92,91.65,{"symbol":5,"time":1269,"open":951,"high":1270,"low":963,"close":1042},"2025-09-29",93.81,{"symbol":5,"time":1272,"open":1273,"high":885,"low":1274,"close":1275},"2025-09-26",90.82,90.48,92.25,{"symbol":5,"time":1277,"open":1278,"high":1018,"low":1279,"close":1280},"2025-09-25",91.25,90.21,90.33,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-09-24",91.43,91.74,90.73,91.59,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-09-23",89.25,90.98,88.9,90.85,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-09-22",88.66,89.41,88.06,89.24,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-09-19",88.52,89.28,87.69,88.67,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-09-18",87.9,88.57,87.38,87.83,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-09-17",88.45,88.85,87.93,88.18,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-09-16",90.19,90.46,88.17,88.26,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1319},"2025-09-15",90.17,90.7,89.99,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1330,"close":1332},"2025-09-12",89.73,90.74,90.29,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-09-11",88.65,89.94,88.37,89.86,{"symbol":5,"time":1340,"open":1341,"high":1301,"low":1341,"close":1342},"2025-09-10",86.9,88.44,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-09-09",86.7,87.47,86.49,87.01,{"symbol":5,"time":1350,"open":1303,"high":1351,"low":1352,"close":1353},"2025-09-08",88,86.4,86.83,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-09-05",88.32,88.56,86.81,87.75,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1316},"2025-09-04",88.78,89.6,87.45,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-09-03",87.04,87.64,86.71,87.2,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-09-02",87.63,88.07,86.89,87.41,{"symbol":5,"time":1378,"open":1322,"high":1379,"low":1380,"close":1381},"2025-08-29",88.69,87.86,88.09,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-08-28",89.3,89.69,87.85,88.13,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-08-27",89.54,90,88.84,89.55,{"symbol":5,"time":1395,"open":1396,"high":1338,"low":1397,"close":1398},"2025-08-26",89.26,88.64,89.59,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-08-25",89.03,89.7,89,89.17,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1392,"close":1409},"2025-08-22",89.82,90.27,89.33,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-08-21",89.8,90.07,88.58,89.22,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1291,"close":1420},"2025-08-20",89.07,90.35,89.83,{"symbol":5,"time":1422,"open":1423,"high":1392,"low":1386,"close":1424},"2025-08-19",87.98,88.81,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1386},"2025-08-18",89.05,89.38,87.57,{"symbol":5,"time":1431,"open":1432,"high":1432,"low":1433,"close":1434},"2025-08-15",90.51,88.62,89.12,{"symbol":5,"time":1436,"open":1326,"high":1437,"low":1438,"close":1332},"2025-08-14",91,90.25,{"symbol":5,"time":1440,"open":1441,"high":1437,"low":1442,"close":1290},"2025-08-13",90.65,89.77,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-08-12",90.23,90.93,88.86,90.89,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1434,"close":1453},"2025-08-11",90.01,90.47,90.09,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1452},"2025-08-08",90.75,91.24,90.05,{"symbol":5,"time":1460,"open":1391,"high":1461,"low":1462,"close":1463},"2025-08-07",90.84,89.92,90.53,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-08-06",90.3,91.47,89.91,90.28,{"symbol":5,"time":1471,"open":1284,"high":1472,"low":1473,"close":1474},"2025-08-05",92.4,89.9,90.4,{"symbol":5,"time":1476,"open":1477,"high":963,"low":1453,"close":1478},"2025-08-04",90.15,91.62,{"symbol":5,"time":1480,"open":1413,"high":1481,"low":1482,"close":1483},"2025-08-01",90.44,89.1,89.67,{"symbol":5,"time":1485,"open":1385,"high":1486,"low":1487,"close":1488},"2025-07-31",90.64,89.16,90.43,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-07-30",90.2,91.46,89.27,89.29,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-07-29",87.03,88.54,86.75,88.24,{"symbol":5,"time":1502,"open":1321,"high":1503,"low":1347,"close":1504},"2025-07-28",88.3,86.68,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1386,"close":1509},"2025-07-25",88.05,88.46,88.16,{"symbol":5,"time":1511,"open":1503,"high":1512,"low":1373,"close":1513},"2025-07-24",88.99,88.15,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-07-23",89.08,89.35,87.6,88.12,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-07-22",87.36,88.6,87.1,88.53,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1497},"2025-07-21",86.98,87.16,86.12,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1352},"2025-07-18",84.91,86.46,84.76,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-07-17",83.32,85.2,83.14,84.54,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-07-16",82.78,83.67,82.38,83.55,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-07-15",83,83.61,81.91,82.87,{"symbol":5,"time":1555,"open":1556,"high":1550,"low":1557,"close":1558},"2025-07-14",81.49,81.35,82.79,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-07-11",81.62,82,80.86,81.75,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-07-10",81.2,82.35,81.06,82.12,{"symbol":5,"time":1572,"open":1573,"high":1564,"low":1574,"close":1575},"2025-07-09",81.51,80.35,81.46,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-07-08",81.18,81.4,80.11,80.93,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-07-07",81.83,82.06,81.07,81.72,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-07-03",81.14,82.29,81.05,81.92,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-07-02",82.19,82.82,80.84,81.32,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-07-01",83.1,83.23,81.65,82.53,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-06-30",82.33,83.17,82.13,83.12,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-06-27",82.02,83.09,81.64,82.48,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1557,"close":1622},"2025-06-26",81.47,82.23,81.86,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1599},"2025-06-25",82.58,82.83,81.15,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-06-24",82.86,83.7,82.68,82.97,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1636,"close":1638},"2025-06-23",81.24,82.67,82.61,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-06-20",81.22,82.05,80.87,80.97,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-06-18",81.17,81.48,80.5,80.92,{"symbol":5,"time":1652,"open":1653,"high":1561,"low":1654,"close":1655},"2025-06-17",81.53,80.68,80.98,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-06-16",83.01,83.22,81.37,81.73,{"symbol":5,"time":1663,"open":1626,"high":1602,"low":1664,"close":1665},"2025-06-13",81.77,82.07,{"symbol":5,"time":1667,"open":1621,"high":1668,"low":1669,"close":1670},"2025-06-12",83.39,81.87,83.29,{"symbol":5,"time":1672,"open":1608,"high":1633,"low":1673,"close":1674},"2025-06-11",81.79,82.15,{"symbol":5,"time":1676,"open":1597,"high":1611,"low":1648,"close":1677},"2025-06-10",82.21,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-06-09",82.01,83.78,81.55,82.81,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1653,"close":1674},"2025-06-06",82.14,82.6,{"symbol":5,"time":1689,"open":1680,"high":1568,"low":1690,"close":1691},"2025-06-05",81.3,81.8,{"symbol":5,"time":1693,"open":1694,"high":1670,"low":1616,"close":1695},"2025-06-04",82.77,81.89,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-06-03",84.2,84.21,81.67,82.93,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1695,"close":1540},"2025-06-02",82.62,83.38,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-05-30",81.97,83.45,81.5,83.28,{"symbol":5,"time":1713,"open":1587,"high":1714,"low":1636,"close":1715},"2025-05-29",82.7,82.36,{"symbol":5,"time":1717,"open":1704,"high":1718,"low":1579,"close":1719},"2025-05-28",82.84,81.81,{"symbol":5,"time":1721,"open":1722,"high":1722,"low":1723,"close":1544},"2025-05-27",83.62,82.08,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1655,"close":1597},"2025-05-23",82.04,82.91,{"symbol":5,"time":1729,"open":1730,"high":1715,"low":1731,"close":1732},"2025-05-22",82.28,80.6,81.28,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-05-21",84.28,84.42,82.44,82.57,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1730,"close":1743},"2025-05-20",82.49,84.63,84.33,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1658},"2025-05-19",82.76,83.15,82.31,{"symbol":5,"time":1750,"open":1751,"high":1747,"low":1752,"close":1540},"2025-05-16",82.03,81.78,{"symbol":5,"time":1754,"open":1581,"high":1755,"low":1756,"close":1757},"2025-05-15",82.55,80.83,81.82,{"symbol":5,"time":1759,"open":1760,"high":1760,"low":1761,"close":1762},"2025-05-14",81.36,79.4,80.51,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-05-13",81.43,82.1,80.56,80.89,{"symbol":5,"time":1770,"open":1550,"high":1771,"low":1569,"close":1772},"2025-05-12",83.13,81.27,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-05-09",83.65,83.89,82.47,82.92,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1747,"close":1783},"2025-05-08",84.04,84.23,83.31,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1789},"2025-05-07",83.5,84.96,83.37,84.24,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1722,"close":1794},"2025-05-06",83.83,84.5,83.92,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1783,"close":1799},"2025-05-05",84.37,84.68,84.39,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1738,"close":1804},"2025-05-02",83.07,84.74,84.47,{"symbol":5,"time":1806,"open":1807,"high":1535,"low":1808,"close":1788},"2025-05-01",83.36,82.42,{"symbol":5,"time":1810,"open":1611,"high":1811,"low":1812,"close":1609},"2025-04-30",84,81.44,{"symbol":5,"time":1814,"open":1538,"high":1815,"low":1715,"close":1816},"2025-04-29",84.84,83.53,{"symbol":5,"time":1818,"open":1798,"high":1819,"low":1820,"close":1821},"2025-04-28",85.15,84.02,85.09,{"symbol":5,"time":1823,"open":1535,"high":1539,"low":1824,"close":1825},"2025-04-25",84.19,84.61,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-04-24",83.72,85.26,83.25,84.97,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1538,"close":1836},"2025-04-23",83.41,85.11,84.26,{"symbol":5,"time":1838,"open":1719,"high":1839,"low":1840,"close":1711},"2025-04-22",83.69,81.23,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1762},"2025-04-21",82.72,82.75,79.48,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-04-17",82.52,84.38,82.5,83.27,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1593,"close":1856},"2025-04-16",83.47,83.74,82.24,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-04-15",83.21,84.46,82.85,83.46,{"symbol":5,"time":1864,"open":1865,"high":1705,"low":1723,"close":1625},"2025-04-14",82.54,{"symbol":5,"time":1867,"open":1868,"high":1726,"low":1869,"close":1587},"2025-04-11",80.06,78.99,{"symbol":5,"time":1871,"open":1872,"high":1760,"low":1873,"close":1874},"2025-04-10",79.9,78.46,80.28,{"symbol":5,"time":1876,"open":1877,"high":1599,"low":1878,"close":1762},"2025-04-09",78,75.57,{"symbol":5,"time":1880,"open":1700,"high":1664,"low":1881,"close":1882},"2025-04-08",78.07,79.01,{"symbol":5,"time":1884,"open":1885,"high":1557,"low":1886,"close":1887},"2025-04-07",76.65,75.62,79.34,{"symbol":5,"time":1889,"open":1890,"high":1890,"low":1891,"close":1892},"2025-04-04",85.02,78.51,79.03,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-04-03",85.55,87.25,84.85,85.06,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1890,"close":1903},"2025-04-02",85.52,86.94,86.61,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1824,"close":1908},"2025-04-01",85.36,86.07,85.66,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-03-31",84.36,85.65,84.16,85.49,{"symbol":5,"time":1916,"open":1849,"high":1898,"low":1917,"close":1918},"2025-03-28",84.1,84.41,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1820},"2025-03-27",84.08,84.83,83.44,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1630,"close":1928},"2025-03-26",83.04,84.27,84.11,{"symbol":5,"time":1930,"open":1820,"high":1931,"low":1808,"close":1778},"2025-03-25",84.09,{"symbol":5,"time":1933,"open":1735,"high":1934,"low":1865,"close":1935},"2025-03-24",84.78,84.01,{"symbol":5,"time":1937,"open":1786,"high":1938,"low":1668,"close":1939},"2025-03-21",84.4,83.88,{"symbol":5,"time":1941,"open":1942,"high":1897,"low":1943,"close":1944},"2025-03-20",84.52,84.18,84.64,{"symbol":5,"time":1946,"open":1947,"high":1787,"low":1611,"close":1948},"2025-03-19",83.81,84.66,{"symbol":5,"time":1950,"open":1830,"high":1951,"low":1952,"close":1953},"2025-03-18",83.59,82.3,83.48,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-03-17",84.99,86.42,84.56,85.45,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1626,"close":1956},"2025-03-14",82.89,85.17,{"symbol":5,"time":1965,"open":1966,"high":1603,"low":1564,"close":1718},"2025-03-13",82.65,{"symbol":5,"time":1968,"open":1711,"high":1969,"low":1605,"close":1970},"2025-03-12",84.44,82.64,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1546},"2025-03-11",80.61,83.26,80.29,{"symbol":5,"time":1977,"open":1978,"high":1641,"low":1979,"close":1980},"2025-03-10",80.67,78.94,80.46,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-03-07",81.16,82.45,79.93,81.33,{"symbol":5,"time":1988,"open":1792,"high":1989,"low":1990,"close":1578},"2025-03-06",83.94,80.99,{"symbol":5,"time":1992,"open":1793,"high":1993,"low":1994,"close":1948},"2025-03-05",85.39,83.96,{"symbol":5,"time":1996,"open":1518,"high":1351,"low":1997,"close":1998},"2025-03-04",84.95,85.08,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-03-03",86.86,88.02,86.6,87.89,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-02-28",85.41,87.51,85.27,87.31,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2009},"2025-02-27",86.06,86.91,85.13,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-02-26",86.17,86.99,85.77,86.15,{"symbol":5,"time":2023,"open":1906,"high":2024,"low":2025,"close":2026},"2025-02-25",85.67,83.3,85.44,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":1794,"close":2031},"2025-02-24",84.77,85.8,85.29,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":1821},"2025-02-21",85.28,86.37,84.22,{"symbol":5,"time":2038,"open":1529,"high":2010,"low":2039,"close":2040},"2025-02-20",85.22,85.86,{"symbol":5,"time":2042,"open":2043,"high":2004,"low":2044,"close":2045},"2025-02-19",87.56,86.47,87.32,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-02-18",85.4,88.38,85,87.4,{"symbol":5,"time":2053,"open":1771,"high":1860,"low":1984,"close":1741},"2025-02-14",{"symbol":5,"time":2055,"open":1714,"high":1839,"low":1621,"close":1830},"2025-02-13",{"symbol":5,"time":2057,"open":2058,"high":1550,"low":1731,"close":1597},"2025-02-12",80.74,{"symbol":5,"time":2060,"open":2061,"high":1686,"low":2062,"close":1614},"2025-02-11",81.6,80.73,{"symbol":5,"time":2064,"open":1757,"high":1726,"low":2065,"close":1691},"2025-02-10",80.72,{"symbol":5,"time":2067,"open":2068,"high":1709,"low":2069,"close":2070},"2025-02-07",82.8,81.71,82.4,{"symbol":5,"time":2072,"open":1611,"high":1807,"low":2073,"close":1558},"2025-02-06",82.32,{"symbol":5,"time":2075,"open":2073,"high":1974,"low":2069,"close":1850},"2025-02-05",{"symbol":5,"time":2077,"open":1556,"high":1850,"low":2078,"close":2079},"2025-02-04",80.66,81.66,{"symbol":5,"time":2081,"open":2082,"high":1596,"low":2083,"close":1726},"2025-02-03",80.16,79.62,{"symbol":5,"time":2085,"open":1586,"high":2086,"low":2087,"close":2088},"2025-01-31",81.74,80.71,81.08,{"symbol":5,"time":2090,"open":2091,"high":1710,"low":2092,"close":1578},"2025-01-30",80.45,80.07,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-01-29",77.95,80.24,77.68,79.24,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-01-28",79.04,79.09,75.55,77.62,{"symbol":5,"time":2106,"open":1691,"high":1637,"low":2107,"close":2108},"2025-01-27",77.75,78.79,{"symbol":5,"time":2110,"open":2111,"high":2068,"low":2069,"close":1848},"2025-01-24",81.85,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":1661,"close":2116},"2025-01-23",82.99,83.16,81.9,{"symbol":5,"time":2118,"open":2119,"high":2119,"low":1723,"close":2120},"2025-01-22",83.43,82.59,{"symbol":5,"time":2122,"open":2123,"high":1836,"low":1687,"close":1722},"2025-01-21",82.69,{"symbol":5,"time":2125,"open":2126,"high":1850,"low":2127,"close":2128},"2025-01-17",81.21,80.88,81.99,{"symbol":5,"time":2130,"open":2131,"high":1660,"low":2132,"close":2133},"2025-01-16",78.78,78.66,81.31,{"symbol":5,"time":2135,"open":2136,"high":1887,"low":2137,"close":1869},"2025-01-15",78.44,78.18,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-01-14",77.04,77.94,76.64,77.56,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-01-13",76.09,77.16,75.04,77.07,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-01-10",76.45,76.8,75.47,76.19,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-01-08",75.83,76.88,75.19,76.6,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2164,"close":2166},"2025-01-07",75.49,76.73,75.96,{"symbol":5,"time":2168,"open":2169,"high":2142,"low":2170,"close":2171},"2025-01-06",76.51,75.01,75.26,{"symbol":5,"time":2173,"open":2174,"high":2147,"low":2175,"close":2176},"2025-01-03",75.67,74.81,76.68,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":2182},"2025-01-02",76.27,76.54,74.77,75.4,{"symbol":5,"time":2184,"open":2185,"high":2155,"low":2186,"close":2187},"2024-12-31",75.79,75.24,75.82,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2024-12-30",75.51,76.04,74.72,75.75,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2024-12-27",75.43,76.28,75.25,75.76,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2024-12-26",76.07,76.22,75.5,75.94,{"symbol":5,"time":2207,"open":1878,"high":2208,"low":2209,"close":2210},"2024-12-24",76.25,75.31,76.23,{"symbol":5,"time":2212,"open":2213,"high":2103,"low":2214,"close":2196},"2024-12-23",74.71,74.19,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2024-12-20",74.06,75.18,73.7,75.13,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2024-12-19",73.63,75.07,73.43,74.49,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2024-12-18",74.57,75.3,73.15,73.19,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2024-12-17",74.43,75.68,73.88,74.84,{"symbol":5,"time":2240,"open":2175,"high":2241,"low":2242,"close":2243},"2024-12-16",75.66,73.52,74.76,{"symbol":5,"time":2245,"open":2246,"high":2226,"low":2247,"close":2248},"2024-12-13",74.13,73.62,74.24,{"symbol":5,"time":2250,"open":2251,"high":2224,"low":2252,"close":2253},"2024-12-12",74.45,74.04,74.14,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2024-12-11",74.31,74.46,73.86,73.94,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2024-12-10",74.53,74.66,73.53,74.17,{"symbol":5,"time":2267,"open":2187,"high":2268,"low":2243,"close":2269},"2024-12-09",76,74.78,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2154,"close":2274},"2024-12-06",76.75,77.09,75.78,{"symbol":5,"time":2276,"open":2236,"high":2277,"low":2103,"close":2278},"2024-12-05",77.43,76.87,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":2158},"2024-12-04",75.61,76.53,74.82,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2241,"close":2174},"2024-12-03",77.2,77.49,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2024-12-02",78.11,78.27,76.48,76.63,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2107,"close":2298},"2024-11-29",78.43,78.69,78.08,{"symbol":5,"time":2300,"open":2290,"high":2101,"low":2301,"close":2302},"2024-11-27",78.01,78.2,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2308},"2024-11-26",76.58,78.02,76.34,77.97,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2313,"close":2208},"2024-11-25",76.16,76.43,75.14,{"symbol":5,"time":2315,"open":2316,"high":2142,"low":2317,"close":2318},"2024-11-22",76.5,75.48,75.53,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2274},"2024-11-21",75.27,76.38,74.89,{"symbol":5,"time":2325,"open":2326,"high":2205,"low":2327,"close":2328},"2024-11-20",75.29,74.87,75.36,{"symbol":5,"time":2330,"open":2214,"high":2331,"low":2332,"close":2333},"2024-11-19",75.08,73.72,74.95,{"symbol":5,"time":2335,"open":2336,"high":2281,"low":2336,"close":2337},"2024-11-18",74.34,74.64,{"symbol":5,"time":2339,"open":2340,"high":2323,"low":2341,"close":2342},"2024-11-15",73.75,73.56,74.56,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2225,"close":2242},"2024-11-14",74.03,74.26,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2024-11-13",74.25,74.55,73.24,73.81,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2024-11-12",74.99,75.35,74.23,74.62,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2361,"close":2218},"2024-11-11",74.36,76.29,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2226},"2024-11-08",73,74.67,72.65,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2373},"2024-11-07",72.76,73.47,72.35,72.98,{"symbol":5,"time":2375,"open":2376,"high":2265,"low":2377,"close":2378},"2024-11-06",72.84,72.17,73.03,{"symbol":5,"time":2380,"open":2381,"high":2373,"low":2382,"close":2373},"2024-11-05",71.01,70.8,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2024-11-04",72.08,72.36,70.22,71.22,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2377,"close":2393},"2024-11-01",77.18,77.27,72.4,{"symbol":5,"time":2395,"open":2396,"high":2296,"low":2397,"close":2398},"2024-10-31",71,70.71,77.39,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":2404},"2024-10-30",67.44,67.63,66.85,67.2,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2409,"close":2410},"2024-10-29",67.75,67.77,67.03,67.07,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":2416},"2024-10-28",67.89,68.43,67.7,68.16,{"symbol":5,"time":2418,"open":2419,"high":2419,"low":2420,"close":2421},"2024-10-25",69.12,67.68,67.69,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2024-10-24",68.52,68.85,68.36,68.74,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2024-10-23",67.4,68.53,67.39,68.48,{"symbol":5,"time":2435,"open":2436,"high":2402,"low":2437,"close":2438},"2024-10-22",66.89,66.76,67.49,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":2444},"2024-10-21",67.64,68.01,67.43,67.52,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2441},"2024-10-18",67.16,67.9,66.86,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":2455},"2024-10-17",67.23,67.58,66.87,67.32,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2447},"2024-10-16",66.8,67.28,66.71,{"symbol":5,"time":2462,"open":2463,"high":2455,"low":2464,"close":2465},"2024-10-15",66.5,66.34,66.68,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":2470,"close":2471},"2024-10-14",65.33,66.06,65.3,65.95,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":2477},"2024-10-11",64.83,65.45,64.72,65.32,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2483},"2024-10-10",65.11,65.53,64.38,64.53,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-10-09",65.25,65.66,64.78,65.03,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-10-08",65.9,65.98,65.23,65.27,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2475},"2024-10-07",66,66.03,65.35,{"symbol":5,"time":2502,"open":2492,"high":2503,"low":2504,"close":2505},"2024-10-04",66.36,65.44,66.25,{"symbol":5,"time":2507,"open":2463,"high":2508,"low":2469,"close":2463},"2024-10-03",66.59,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-10-02",65.84,66.45,65.61,66.37,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-10-01",65.96,66.69,65.43,66.48,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2526},"2024-09-30",65.87,65.88,65.17,65.81,{"symbol":5,"time":2528,"open":2480,"high":2529,"low":2530,"close":2531},"2024-09-27",65.78,64.95,65.57,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2024-09-26",64.57,65.1,64.45,64.79,{"symbol":5,"time":2539,"open":2540,"high":2540,"low":2534,"close":2541},"2024-09-25",65.34,64.87,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2546,"close":2547},"2024-09-24",64.61,65.52,64.41,65.01,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2547},"2024-09-23",64.94,65.08,64.56,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-09-20",64.4,64.85,63.95,64.63,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-09-19",64.09,64.27,63.18,63.84,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2024-09-18",64.32,64.75,63.96,64.31,{"symbol":5,"time":2572,"open":2573,"high":2474,"low":2574,"close":2575},"2024-09-17",64.69,63.9,64.54,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-09-16",63.91,64.46,63.48,64.23,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-09-13",62.43,63.67,62.31,63.55,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2593},"2024-09-12",61.22,61.84,61.04,61.78,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-09-11",60.52,61.21,60,61.12,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-09-10",61.06,61.42,60.46,60.82,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-09-09",60.94,61.38,60.53,61.08,{"symbol":5,"time":2613,"open":2609,"high":2614,"low":2615,"close":2616},"2024-09-06",61.49,60.89,60.95,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-09-05",61.73,61.82,60.92,61.16,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-09-04",61.3,61.87,60.83,61.27,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2598,"close":2633},"2024-09-03",60.18,61.56,61.09,{"symbol":5,"time":2635,"open":2598,"high":2636,"low":2637,"close":2638},"2024-08-30",60.49,59.87,60.35,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-08-29",59.62,59.95,59.05,59.92,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-08-28",59.75,60.07,59.44,59.65,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-08-27",59.64,59.84,59.38,59.54,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2649,"close":2647},"2024-08-26",59.52,60.05,{"symbol":5,"time":2662,"open":2650,"high":2663,"low":2664,"close":2665},"2024-08-23",59.78,59.27,59.4,{"symbol":5,"time":2667,"open":2665,"high":2668,"low":2669,"close":2665},"2024-08-22",59.6,59.24,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2649},"2024-08-21",59.43,59.71,59.26,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2649},"2024-08-20",59.22,59.55,59.12,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2684,"close":2685},"2024-08-19",59.01,59.3,58.79,59.2,{"symbol":5,"time":2687,"open":2688,"high":2685,"low":2689,"close":2688},"2024-08-16",58.8,58.46,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-08-15",58.52,58.83,58.22,58.55,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-08-14",58.33,59.68,58.19,59,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-08-13",58.41,58.74,58.17,58.64,{"symbol":5,"time":2709,"open":2710,"high":2701,"low":2711,"close":2712},"2024-08-12",58.82,58.37,58.76,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-08-09",58.61,58.87,57.65,58.77,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2721,"close":2715},"2024-08-08",57.58,58.96,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2728},"2024-08-07",58.31,59.34,57.9,58.49,{"symbol":5,"time":2730,"open":2727,"high":2731,"low":2732,"close":2733},"2024-08-06",58.92,57.77,58.08,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-08-05",60.58,60.9,57.72,57.76,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":2682,"close":2744},"2024-08-02",61.32,61.81,60.4,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2024-08-01",58.75,60.59,58.1,60.41,{"symbol":5,"time":2752,"open":2698,"high":2753,"low":2754,"close":2755},"2024-07-31",58.5,57.47,57.99,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2758,"close":2706},"2024-07-30",56.98,58.27,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2765},"2024-07-29",56.82,57.44,56.47,57.18,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2768,"close":2762},"2024-07-26",56,57.09,{"symbol":5,"time":2771,"open":2772,"high":2762,"low":2773,"close":2774},"2024-07-25",56.29,55.35,55.71,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-07-24",55.61,56.03,55.21,55.93,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-07-23",55.43,55.48,55.08,55.18,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-07-22",55.12,55.75,55.04,55.51,{"symbol":5,"time":2794,"open":2795,"high":2795,"low":2796,"close":2797},"2024-07-19",55.7,55.01,55.24,{"symbol":5,"time":2799,"open":2796,"high":2800,"low":2796,"close":2801},"2024-07-18",56.11,55.37,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-07-17",54.46,55.57,54.23,55.32,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-07-16",53.9,54.45,53.79,54.24,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-07-15",54.29,54.3,53.39,53.42,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-07-12",54.48,54.93,54.31,54.59,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-07-11",53.24,54.38,53.14,54.25,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-07-10",52.79,52.97,52.46,52.96,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-07-09",52.29,52.8,52.06,52.48,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-07-08",52.65,52.82,52.16,52.38,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-07-05",52.72,53,52.47,52.69,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-07-03",52.99,53.67,52.75,52.78,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-07-02",52.93,53.26,52.84,52.95,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2861,"close":2872},"2024-07-01",53.73,53.86,52.87,{"symbol":5,"time":2874,"open":2875,"high":2859,"low":2876,"close":2877},"2024-06-28",53.6,53.23,53.5,{"symbol":5,"time":2879,"open":2876,"high":2880,"low":2837,"close":2881},"2024-06-27",53.4,53.38,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-06-26",53.08,53.29,52.67,53.2,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-06-25",53.8,53.82,52.86,53.33,{"symbol":5,"time":2895,"open":2853,"high":2896,"low":2853,"close":2897},"2024-06-24",54.18,53.87,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2841,"close":2902},"2024-06-21",53.1,53.7,52.91,{"symbol":5,"time":2904,"open":2853,"high":2905,"low":2864,"close":2906},"2024-06-20",53.53,53.15,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2834,"close":2911},"2024-06-18",53.09,53.49,53.03,{"symbol":5,"time":2913,"open":2909,"high":2875,"low":2847,"close":2914},"2024-06-17",53.19,{"symbol":5,"time":2916,"open":2865,"high":2859,"low":2917,"close":2918},"2024-06-14",53.06,53.51,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2847,"close":2923},"2024-06-13",53.75,53.81,53.55,{"symbol":5,"time":2925,"open":2811,"high":2926,"low":2893,"close":2927},"2024-06-12",54.55,53.68,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-06-11",53.64,54.33,53.34,54.08,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2875,"close":2938},"2024-06-10",54.11,54.21,54.03,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2896,"close":2813},"2024-06-07",54.5,54.96,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2823},"2024-06-06",55.25,55.83,54.76,{"symbol":5,"time":2949,"open":2950,"high":2950,"low":2951,"close":2952},"2024-06-05",55.88,55.02,55.44,{"symbol":5,"time":2954,"open":2795,"high":2955,"low":2797,"close":2956},"2024-06-04",56.1,55.8,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-06-03",56.01,56.25,55.62,55.89,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2960},"2024-05-31",54.51,56.34,54.09,{"symbol":5,"time":2969,"open":2905,"high":2970,"low":2830,"close":2971},"2024-05-30",54,53.89,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-05-29",53.37,53.62,53.16,53.36,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-05-28",54.43,54.92,53.74,53.77,{"symbol":5,"time":2985,"open":2986,"high":2951,"low":2987,"close":2988},"2024-05-24",54.81,54.52,54.57,{"symbol":5,"time":2990,"open":2991,"high":2991,"low":2992,"close":2993},"2024-05-23",56.06,54.67,54.7,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2998,"close":2999},"2024-05-22",56.92,56.96,56.23,56.35,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":3004,"close":3005},"2024-05-21",56.57,57.14,56.28,57.11,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3010,"close":3011},"2024-05-20",56.72,56.74,56.32,56.4,{"symbol":5,"time":3013,"open":3008,"high":3009,"low":3014,"close":3015},"2024-05-17",56.3,56.52,{"symbol":5,"time":3017,"open":2772,"high":3018,"low":3019,"close":3020},"2024-05-16",56.89,56.21,56.69,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3014},"2024-05-15",56.12,56.53,55.96,{"symbol":5,"time":3027,"open":2955,"high":2998,"low":3028,"close":3029},"2024-05-14",55.52,55.65,{"symbol":5,"time":3031,"open":2768,"high":3032,"low":3033,"close":2780},"2024-05-13",56.36,55.77,{"symbol":5,"time":3035,"open":2768,"high":3014,"low":3036,"close":2768},"2024-05-10",55.59,{"symbol":5,"time":3038,"open":3039,"high":3033,"low":3040,"close":3041},"2024-05-09",55.42,55.36,55.74,{"symbol":5,"time":3043,"open":2779,"high":3044,"low":3045,"close":3039},"2024-05-08",55.46,54.86,{"symbol":5,"time":3047,"open":3045,"high":3040,"low":3048,"close":3049},"2024-05-07",54.69,55.29,{"symbol":5,"time":3051,"open":2831,"high":3048,"low":3052,"close":2965},"2024-05-06",53.93,{"symbol":5,"time":3054,"open":2970,"high":3055,"low":2881,"close":3056},"2024-05-03",54.13,54.04,{"symbol":5,"time":3058,"open":2875,"high":2890,"low":2830,"close":3059},"2024-05-02",53.58,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":2910},"2024-05-01",52.66,53.94,52.52,{"symbol":5,"time":3066,"open":3067,"high":2983,"low":2864,"close":2932},"2024-04-30",53.27,{"symbol":5,"time":3069,"open":2905,"high":2971,"low":3070,"close":3071},"2024-04-29",53.44,53.59,{"symbol":5,"time":3073,"open":2921,"high":2983,"low":2917,"close":3074},"2024-04-26",53.25,{"symbol":5,"time":3076,"open":2885,"high":2971,"low":3077,"close":2983},"2024-04-25",52.89,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":2876},"2024-04-24",52.83,53.54,51.75,{"symbol":5,"time":3084,"open":3085,"high":2806,"low":3086,"close":3071},"2024-04-23",53.65,53.48,{"symbol":5,"time":3088,"open":2976,"high":3089,"low":3090,"close":2870},"2024-04-22",53.92,52.85,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":2818},"2024-04-19",52.33,53.61,52.13,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3101},"2024-04-18",51.87,51.97,51.17,51.88,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2024-04-17",50.75,51.69,50.51,51.6,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3113},"2024-04-16",51.1,51.21,50.19,50.31,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-04-15",51.81,51.95,50.91,51.15,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-04-12",52.04,52.11,51.14,51.46,{"symbol":5,"time":3127,"open":3128,"high":3128,"low":3105,"close":3129},"2024-04-11",52.58,51.92,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3082,"close":3134},"2024-04-10",52.35,52.39,52.28,{"symbol":5,"time":3136,"open":3137,"high":2828,"low":3138,"close":2976},"2024-04-09",53.13,52.76,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3141,"close":3143},"2024-04-08",52.08,52.9,52.88,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-04-05",51.94,52.4,51.68,52.12,{"symbol":5,"time":3151,"open":2886,"high":3138,"low":3148,"close":2848},"2024-04-04",{"symbol":5,"time":3153,"open":3062,"high":2847,"low":3154,"close":3155},"2024-04-03",52.1,52.2,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3158,"close":3160},"2024-04-02",52.42,53.17,52.64,{"symbol":5,"time":3162,"open":3138,"high":3163,"low":3149,"close":3164},"2024-04-01",52.81,52.37,{"symbol":5,"time":3166,"open":3167,"high":3142,"low":3133,"close":2866},"2024-03-28",52.5,{"symbol":5,"time":3169,"open":3170,"high":2836,"low":3171,"close":3172},"2024-03-27",51.43,51.34,52.44,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-03-26",51.51,51.67,51.08,51.18,{"symbol":5,"time":3180,"open":3148,"high":3181,"low":3182,"close":3183},"2024-03-25",51.78,51.38,51.55,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3125,"close":3188},"2024-03-22",51.99,52.05,51.59,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3105},"2024-03-21",51.61,52.09,51.53,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3175},"2024-03-20",51.52,52,51.31,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-03-19",51.45,51.8,51.23,51.62,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3198},"2024-03-18",50.98,51.4,50.82,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3207},"2024-03-15",50.93,51.56,50.81,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3219,"close":3218},"2024-03-14",50.62,51.25,50.56,{"symbol":5,"time":3221,"open":3213,"high":3117,"low":3222,"close":3223},"2024-03-13",51.41,51.5,{"symbol":5,"time":3225,"open":3223,"high":3226,"low":3227,"close":3228},"2024-03-12",51.7,50.96,51.39,{"symbol":5,"time":3230,"open":3231,"high":3149,"low":3232,"close":3148},"2024-03-11",51.57,51.42,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":3237,"close":3148},"2024-03-08",51.49,51.79,51.2,{"symbol":5,"time":3239,"open":3098,"high":3186,"low":3171,"close":3232},"2024-03-07",{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-03-06",51.36,51.63,51.03,51.35,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3209,"close":3250},"2024-03-05",51.26,51.96,51.02,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3255,"close":3256},"2024-03-04",50,51.19,49.92,51.01,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2024-03-01",50.63,50.65,49.8,50.24,{"symbol":5,"time":3264,"open":3265,"high":3118,"low":3266,"close":3267},"2024-02-29",50.57,50.29,50.79,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":3266},"2024-02-28",50.36,50.46,50.04,{"symbol":5,"time":3274,"open":3266,"high":3275,"low":3276,"close":3277},"2024-02-27",50.42,49.98,50.39,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3276},"2024-02-26",51.12,51.13,49.9,{"symbol":5,"time":3284,"open":3285,"high":3183,"low":3267,"close":3218},"2024-02-23",51,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-02-22",50.15,50.78,49.91,50.76,{"symbol":5,"time":3293,"open":3270,"high":3294,"low":3295,"close":3259},"2024-02-21",50.85,50.07,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3300,"close":3301},"2024-02-20",50.1,50.55,49.88,50.01,{"symbol":5,"time":3303,"open":3304,"high":3277,"low":3305,"close":3306},"2024-02-16",49.68,49.5,50.08,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3311,"close":3253},"2024-02-15",49.2,50.03,48.93,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2024-02-14",49.23,49.44,48.81,49.04,{"symbol":5,"time":3319,"open":3320,"high":3305,"low":3321,"close":3322},"2024-02-13",49.26,48.08,49.13,{"symbol":5,"time":3324,"open":3325,"high":3304,"low":3326,"close":3327},"2024-02-12",49.03,48.77,49.53,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3332,"close":3333},"2024-02-09",48.54,49.01,48.4,48.98,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":3339},"2024-02-08",48.61,48.88,48.12,48.7,{"symbol":5,"time":3341,"open":3290,"high":3310,"low":3342,"close":3343},"2024-02-07",49.3,49.38,{"symbol":5,"time":3345,"open":3346,"high":3255,"low":3347,"close":3348},"2024-02-06",49.69,49.35,49.73,{"symbol":5,"time":3350,"open":3261,"high":3351,"low":3352,"close":3261},"2024-02-05",50.17,49.4,{"symbol":5,"time":3354,"open":3106,"high":3289,"low":3355,"close":3356},"2024-02-02",49.63,50.3,{"symbol":5,"time":3358,"open":3304,"high":3359,"low":3343,"close":3285},"2024-02-01",51.04,{"symbol":5,"time":3361,"open":3271,"high":3299,"low":3362,"close":3300},"2024-01-31",49.56,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":3367,"close":3368},"2024-01-30",49.87,50.35,49.48,50.13,{"symbol":5,"time":3370,"open":3346,"high":3371,"low":3372,"close":3365},"2024-01-29",50.06,49.39,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3315,"close":3377},"2024-01-26",49.61,49.94,49.66,{"symbol":5,"time":3379,"open":3380,"high":3377,"low":3381,"close":3382},"2024-01-25",49.47,48.78,49.54,{"symbol":5,"time":3384,"open":3385,"high":3355,"low":3386,"close":3387},"2024-01-24",49.52,48.55,48.6,{"symbol":5,"time":3389,"open":3390,"high":3352,"low":3391,"close":3392},"2024-01-23",49.22,48.75,49.17,{"symbol":5,"time":3394,"open":3382,"high":3395,"low":3396,"close":3392},"2024-01-22",49.86,48.91,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3309,"close":3382},"2024-01-19",49.6,49.72,{"symbol":5,"time":3402,"open":3253,"high":3403,"low":3343,"close":3404},"2024-01-18",50.12,49.43,{"symbol":5,"time":3406,"open":3407,"high":3242,"low":3348,"close":3270},"2024-01-17",51.16,{"symbol":5,"time":3409,"open":3208,"high":3410,"low":3411,"close":3412},"2024-01-16",51.86,51.06,51.48,{"symbol":5,"time":3414,"open":3213,"high":3415,"low":3242,"close":3231},"2024-01-12",51.72,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":3421},"2024-01-11",52.14,52.19,50.97,51.24,{"symbol":5,"time":3423,"open":3419,"high":3424,"low":3146,"close":3425},"2024-01-10",52.45,52.27,{"symbol":5,"time":3427,"open":3122,"high":3134,"low":3428,"close":3419},"2024-01-09",51.85,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3434},"2024-01-08",51.98,52.36,51.76,52.34,{"symbol":5,"time":3436,"open":3208,"high":3437,"low":3198,"close":3099},"2024-01-05",52.07,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3182,"close":3196},"2024-01-04",51.71,52.21,{"symbol":5,"time":3443,"open":3444,"high":3191,"low":3285,"close":3445},"2024-01-03",51.37,51.54,{"symbol":5,"time":3447,"open":3113,"high":3171,"low":3448,"close":3449},"2024-01-02",50.25,51.32,{"symbol":5,"time":3451,"open":3112,"high":3259,"low":3298,"close":3452},"2023-12-29",50.6,{"symbol":5,"time":3454,"open":3455,"high":3452,"low":3288,"close":3271},"2023-12-28",50.16,{"symbol":5,"time":3457,"open":3371,"high":3112,"low":3365,"close":3455},"2023-12-27",{"symbol":5,"time":3459,"open":3253,"high":3460,"low":3253,"close":3461},"2023-12-26",50.47,50.18,{"symbol":5,"time":3463,"open":3461,"high":3464,"low":3465,"close":3466},"2023-12-22",50.64,49.99,50.11,{"symbol":5,"time":3468,"open":3300,"high":3466,"low":3469,"close":3365},"2023-12-21",49.41,{"symbol":5,"time":3471,"open":3472,"high":3285,"low":3261,"close":3473},"2023-12-20",50.67,49.82,{"symbol":5,"time":3475,"open":3219,"high":3285,"low":3476,"close":3289},"2023-12-19",50.45,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":3479,"close":3481},"2023-12-18",50.5,51.05,50.77,{"symbol":5,"time":3483,"open":3207,"high":3484,"low":3301,"close":3485},"2023-12-15",51.27,50.44,{"symbol":5,"time":3487,"open":3488,"high":2876,"low":3243,"close":3489},"2023-12-14",53.01,51.64,{"symbol":5,"time":3491,"open":3492,"high":3493,"low":3494,"close":3495},"2023-12-13",50.8,52.73,50.48,52.7,{"symbol":5,"time":3497,"open":3111,"high":3111,"low":3498,"close":3492},"2023-12-12",50.23,{"symbol":5,"time":3500,"open":3294,"high":3178,"low":3299,"close":3411},"2023-12-11",{"symbol":5,"time":3502,"open":3503,"high":3110,"low":3504,"close":3256},"2023-12-08",50.88,50.53,{"symbol":5,"time":3506,"open":3507,"high":3111,"low":3485,"close":3508},"2023-12-07",50.87,50.95,{"symbol":5,"time":3510,"open":3485,"high":3289,"low":3461,"close":3289},"2023-12-06",{"symbol":5,"time":3512,"open":3513,"high":3267,"low":3288,"close":3514},"2023-12-05",50.74,50.21,{"symbol":5,"time":3516,"open":3217,"high":3421,"low":3517,"close":3518},"2023-12-04",50.28,50.7,{"symbol":5,"time":3520,"open":3518,"high":3280,"low":3106,"close":3256},"2023-12-01",{"symbol":5,"time":3522,"open":3275,"high":3523,"low":3288,"close":3524},"2023-11-30",50.94,50.71,{"symbol":5,"time":3526,"open":3289,"high":3110,"low":3272,"close":3356},"2023-11-29",{"symbol":5,"time":3528,"open":3513,"high":3208,"low":3529,"close":3530},"2023-11-28",50.61,50.83,{"symbol":5,"time":3532,"open":3464,"high":3480,"low":3403,"close":3209},"2023-11-27",{"symbol":5,"time":3534,"open":3217,"high":3535,"low":3448,"close":3299},"2023-11-24",50.73,{"symbol":5,"time":3537,"open":3476,"high":3472,"low":3310,"close":3452},"2023-11-22",{"symbol":5,"time":3539,"open":3348,"high":3366,"low":3404,"close":3356},"2023-11-21",{"symbol":5,"time":3541,"open":3542,"high":3348,"low":3543,"close":3367},"2023-11-20",49.25,48.84,{"symbol":5,"time":3545,"open":3546,"high":3376,"low":3547,"close":3362},"2023-11-17",49.77,49.37,{"symbol":5,"time":3549,"open":3399,"high":3550,"low":3551,"close":3404},"2023-11-16",49.71,49.18,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3311,"close":3556},"2023-11-15",49.06,49.59,49.16,{"symbol":5,"time":3558,"open":3332,"high":3559,"low":3560,"close":3551},"2023-11-14",49.24,48.34,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3565,"close":3566},"2023-11-13",47.74,48,47.42,47.54,{"symbol":5,"time":3568,"open":3569,"high":3570,"low":3571,"close":3572},"2023-11-10",48.71,48.72,48.14,48.31,{"symbol":5,"time":3574,"open":3387,"high":3575,"low":3572,"close":3576},"2023-11-09",48.94,48.42,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3581,"close":3582},"2023-11-08",48.43,48.62,47.93,48.5,{"symbol":5,"time":3584,"open":3542,"high":3542,"low":3585,"close":3586},"2023-11-07",48.69,48.83,{"symbol":5,"time":3588,"open":3315,"high":3589,"low":3333,"close":3317},"2023-11-06",49.51,{"symbol":5,"time":3591,"open":3592,"high":3277,"low":3333,"close":3593},"2023-11-03",50.09,49.09,{"symbol":5,"time":3595,"open":3316,"high":3596,"low":3597,"close":3598},"2023-11-02",49.85,48.41,49.33,{"symbol":5,"time":3600,"open":3601,"high":3392,"low":3602,"close":3603},"2023-11-01",47.97,47.48,48.87,{"symbol":5,"time":3605,"open":3606,"high":3607,"low":3608,"close":3609},"2023-10-31",47.5,47.98,47.32,47.8,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3612,"close":3614},"2023-10-30",46.16,47.58,47.39,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3620},"2023-10-27",46.47,46.51,45.39,45.69,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":3626},"2023-10-26",46.37,47.08,46.23,46.6,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2023-10-25",46.03,46.61,46.01,46.28,{"symbol":5,"time":3634,"open":3635,"high":3618,"low":3636,"close":3637},"2023-10-24",45.96,45.86,46.2,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3642,"close":3643},"2023-10-23",46,46.35,45.43,45.46,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3648},"2023-10-20",46.74,47.36,46.54,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2023-10-19",47.26,47.61,46.66,46.69,{"symbol":5,"time":3656,"open":3647,"high":3652,"low":3657,"close":3658},"2023-10-18",46.89,47.37,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":3614},"2023-10-17",47.3,47.9,47.22,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3669},"2023-10-16",47.27,47.78,46.64,47.6,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3646,"close":3674},"2023-10-13",47.25,47.41,46.78,{"symbol":5,"time":3676,"open":3608,"high":3677,"low":3630,"close":3678},"2023-10-12",47.44,46.8,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3668,"close":3602},"2023-10-11",47.17,47.51,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2023-10-10",46.48,47.01,46.38,46.81,{"symbol":5,"time":3690,"open":3635,"high":3618,"low":3691,"close":3618},"2023-10-09",45.8,{"symbol":5,"time":3693,"open":3694,"high":3625,"low":3695,"close":3640},"2023-10-06",45.31,44.79,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2023-10-05",45.75,46.08,45.06,45.88,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3706,"close":3707},"2023-10-04",45.1,45.61,44.49,45.51,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2023-10-03",43.97,45.24,43.55,45.04,{"symbol":5,"time":3715,"open":3716,"high":3629,"low":3717,"close":3718},"2023-10-02",45.95,44.02,44.44,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3723,"close":3724},"2023-09-29",46.58,46.84,45.98,46.25,{"symbol":5,"time":3726,"open":3678,"high":3727,"low":3728,"close":3729},"2023-09-28",46.82,45.67,46.15,{"symbol":5,"time":3731,"open":3721,"high":3732,"low":3687,"close":3733},"2023-09-27",47.04,46.63,{"symbol":5,"time":3735,"open":3563,"high":3736,"low":3737,"close":3626},"2023-09-26",47.81,46.45,{"symbol":5,"time":3739,"open":3607,"high":3740,"low":3741,"close":3321},"2023-09-25",48.36,47.64,{"symbol":5,"time":3743,"open":3744,"high":3336,"low":3745,"close":3746},"2023-09-22",48.29,48.03,48.28,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2023-09-21",48.99,49.12,48.46,48.48,[3754,3760,3765,3770,3775,3780,3785,3790,3795,3800,3805,3810,3815,3820,3824,3829,3834,3839,3844,3849,3854,3857,3862,3866,3871,3876,3881,3886,3891,3896,3901,3906,3911,3916,3921,3926,3931,3936,3941,3946,3951,3956,3961,3966,3971,3976,3981,3986,3991,3996,4001,4006,4011,4016,4020,4025,4029,4034,4039,4043,4047,4052,4057,4062,4067,4072,4077,4082,4087,4092,4097,4102,4106,4111,4116,4120,4125,4130,4134,4139,4144,4149,4154,4159,4164,4169,4173,4178,4183,4188,4192,4196,4201,4206,4210,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4274,4279,4284,4289,4294,4299,4304,4309,4314,4319,4324,4329,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4444,4449,4454,4459,4464,4469,4474,4479,4484,4489,4493,4498,4503,4508,4513,4518,4523,4528,4532,4537,4541,4546,4551,4556,4561,4566,4571,4575,4578,4583,4588,4592,4596,4599,4603,4607,4612,4615,4620,4625,4630,4635,4639,4644,4649,4653,4657,4661,4666,4671,4676,4680,4685,4689,4694,4699,4704,4709,4714,4718,4723,4728,4733,4738,4743,4748,4753,4758,4762,4766,4771,4774,4779,4784,4789,4794,4798,4800,4804,4809,4814,4818,4823,4827,4832,4837,4842,4845,4850,4855,4860,4865,4868,4873,4878,4883,4887,4892,4896,4901,4905,4910,4915,4920,4925,4930,4935,4940,4944,4948,4952,4957,4962,4967,4972,4977,4982,4987,4992,4997,5001,5006,5011,5016,5021,5025],{"symbol":3755,"time":26,"open":3756,"high":3757,"low":3758,"close":3759},"SPY",761.31,762,757.97,761.69,{"symbol":3755,"time":32,"open":3761,"high":3762,"low":3763,"close":3764},763.15,763.57,759.96,762.6,{"symbol":3755,"time":37,"open":3766,"high":3767,"low":3768,"close":3769},759.5,761.67,749.6,754.05,{"symbol":3755,"time":42,"open":3771,"high":3772,"low":3773,"close":3774},760.12,760.35,756.15,757.39,{"symbol":3755,"time":47,"open":3776,"high":3777,"low":3778,"close":3779},759,763.52,757.93,760.88,{"symbol":3755,"time":53,"open":3781,"high":3782,"low":3783,"close":3784},764.72,766.38,763.6,764.29,{"symbol":3755,"time":59,"open":3786,"high":3787,"low":3788,"close":3789},758.03,760.11,756.64,757.83,{"symbol":3755,"time":65,"open":3791,"high":3792,"low":3793,"close":3794},764.08,764.47,760.94,762.4,{"symbol":3755,"time":71,"open":3796,"high":3797,"low":3798,"close":3799},769.07,769.7,765.14,765.96,{"symbol":3755,"time":77,"open":3801,"high":3802,"low":3803,"close":3804},772.01,772.87,769,770.19,{"symbol":3755,"time":82,"open":3806,"high":3807,"low":3808,"close":3809},767.9,774.03,767.45,773.17,{"symbol":3755,"time":87,"open":3811,"high":3812,"low":3813,"close":3814},762.45,766.43,761.73,765.16,{"symbol":3755,"time":93,"open":3816,"high":3817,"low":3818,"close":3819},762.01,764.67,759.48,761.78,{"symbol":3755,"time":99,"open":3821,"high":3822,"low":3781,"close":3823},767.33,768,767.05,{"symbol":3755,"time":103,"open":3825,"high":3826,"low":3827,"close":3828},771.76,775.3,768.31,769.35,{"symbol":3755,"time":108,"open":3830,"high":3831,"low":3832,"close":3833},768.5,772.36,767.16,771.1,{"symbol":3755,"time":114,"open":3835,"high":3836,"low":3837,"close":3838},764.73,767.35,763.93,766.08,{"symbol":3755,"time":119,"open":3840,"high":3841,"low":3842,"close":3843},766.16,766.78,763.05,765.91,{"symbol":3755,"time":124,"open":3845,"high":3846,"low":3847,"close":3848},764.78,765.22,762.08,763.47,{"symbol":3755,"time":130,"open":3850,"high":3851,"low":3852,"close":3853},766.05,767.85,764.17,765.72,{"symbol":3755,"time":136,"open":3799,"high":3855,"low":3856,"close":3764},768.15,762.04,{"symbol":3755,"time":140,"open":3858,"high":3859,"low":3860,"close":3861},770.36,772.47,768.1,769.06,{"symbol":3755,"time":146,"open":3863,"high":3864,"low":3865,"close":3808},768.7,769.5,766.92,{"symbol":3755,"time":152,"open":3867,"high":3868,"low":3869,"close":3870},776.18,776.78,772.51,772.67,{"symbol":3755,"time":157,"open":3872,"high":3873,"low":3874,"close":3875},778.54,778.8,775.43,776.34,{"symbol":3755,"time":163,"open":3877,"high":3878,"low":3879,"close":3880},774.87,779.37,774.11,777.88,{"symbol":3755,"time":168,"open":3882,"high":3883,"low":3884,"close":3885},774.71,774.9,771.28,772.49,{"symbol":3755,"time":173,"open":3887,"high":3888,"low":3889,"close":3890},774.53,774.61,769.2,770.56,{"symbol":3755,"time":179,"open":3892,"high":3893,"low":3894,"close":3895},772.6,775.05,771.62,773.03,{"symbol":3755,"time":184,"open":3897,"high":3898,"low":3899,"close":3900},771.02,773.92,769.61,773.26,{"symbol":3755,"time":190,"open":3902,"high":3903,"low":3904,"close":3905},770.21,771.82,767.46,768.56,{"symbol":3755,"time":195,"open":3907,"high":3908,"low":3909,"close":3910},775.85,776.85,769.51,769.79,{"symbol":3755,"time":201,"open":3912,"high":3913,"low":3914,"close":3915},760.63,773.41,760.52,771.33,{"symbol":3755,"time":206,"open":3917,"high":3918,"low":3919,"close":3920},749.44,758.58,748.8,757.67,{"symbol":3755,"time":210,"open":3922,"high":3923,"low":3924,"close":3925},744.68,748.9,737.68,747.03,{"symbol":3755,"time":215,"open":3927,"high":3928,"low":3929,"close":3930},736.05,742.45,734.59,741.69,{"symbol":3755,"time":221,"open":3932,"high":3933,"low":3934,"close":3935},739.97,742.68,729.1,729.46,{"symbol":3755,"time":225,"open":3937,"high":3938,"low":3939,"close":3940},739.19,742.79,735.98,740.86,{"symbol":3755,"time":230,"open":3942,"high":3943,"low":3944,"close":3945},744.91,745.53,735.87,739.09,{"symbol":3755,"time":236,"open":3947,"high":3948,"low":3949,"close":3950},738.51,743.72,737.29,738.93,{"symbol":3755,"time":242,"open":3952,"high":3953,"low":3954,"close":3955},739.37,742.56,735.21,738.18,{"symbol":3755,"time":248,"open":3957,"high":3958,"low":3959,"close":3960},746.62,750.02,746.37,747.41,{"symbol":3755,"time":254,"open":3962,"high":3963,"low":3964,"close":3965},746.29,749.04,744.18,748.28,{"symbol":3755,"time":260,"open":3967,"high":3968,"low":3969,"close":3970},747.06,748.73,741.51,742.09,{"symbol":3755,"time":266,"open":3972,"high":3973,"low":3974,"close":3975},742.08,747.29,740.8,743.29,{"symbol":3755,"time":272,"open":3977,"high":3978,"low":3979,"close":3980},752.76,754.57,747.88,750.72,{"symbol":3755,"time":277,"open":3982,"high":3983,"low":3984,"close":3985},754.24,755.58,750.2,754.81,{"symbol":3755,"time":283,"open":3987,"high":3988,"low":3989,"close":3990},750.91,753.34,748.66,751.83,{"symbol":3755,"time":289,"open":3992,"high":3993,"low":3994,"close":3995},752.47,753.91,748,749.17,{"symbol":3755,"time":295,"open":3997,"high":3998,"low":3999,"close":4000},752.05,755.42,748.1,754.95,{"symbol":3755,"time":298,"open":4002,"high":4003,"low":4004,"close":4005},747.35,751.97,745.59,751.71,{"symbol":3755,"time":303,"open":4007,"high":4008,"low":4009,"close":4010},743.16,746.15,739.51,745.4,{"symbol":3755,"time":309,"open":4012,"high":4013,"low":4014,"close":4015},750.22,750.96,745.21,747.71,{"symbol":3755,"time":315,"open":4017,"high":4018,"low":3960,"close":4019},748.74,752.41,751.28,{"symbol":3755,"time":321,"open":4021,"high":4022,"low":4023,"close":4024},747.4,751.31,740.03,744.78,{"symbol":3755,"time":326,"open":4026,"high":3917,"low":4027,"close":4028},745,742.38,745.76,{"symbol":3755,"time":332,"open":4030,"high":4031,"low":4032,"close":4033},741.29,748.02,740.89,746.77,{"symbol":3755,"time":336,"open":4035,"high":4036,"low":4037,"close":4038},736.53,741.56,732.09,741,{"symbol":3755,"time":341,"open":4040,"high":4035,"low":4041,"close":4042},728.95,716.58,728.99,{"symbol":3755,"time":347,"open":4044,"high":3952,"low":4045,"close":4046},738.91,729.6,734.3,{"symbol":3755,"time":351,"open":4048,"high":4049,"low":4050,"close":4051},735.17,739.95,730.84,733.24,{"symbol":3755,"time":354,"open":4053,"high":4054,"low":4055,"close":4056},733.81,739.63,732.3,733.58,{"symbol":3755,"time":359,"open":4058,"high":4059,"low":4060,"close":4061},747.7,750.18,743.13,744.39,{"symbol":3755,"time":365,"open":4063,"high":4064,"low":4065,"close":4066},747.76,748.23,743.86,746.74,{"symbol":3755,"time":371,"open":4068,"high":4069,"low":4070,"close":4071},751.29,752.15,739.22,740.96,{"symbol":3755,"time":377,"open":4073,"high":4074,"low":4075,"close":4076},754.55,755.44,749.88,750.33,{"symbol":3755,"time":382,"open":4078,"high":4079,"low":4080,"close":4081},751.85,756.68,751.76,754.83,{"symbol":3755,"time":387,"open":4083,"high":4084,"low":4085,"close":4086},740.71,744.44,735.03,741.75,{"symbol":3755,"time":391,"open":4088,"high":4089,"low":4090,"close":4091},728.76,740,724.41,737.76,{"symbol":3755,"time":397,"open":4093,"high":4094,"low":4095,"close":4096},733.39,738.38,725.33,725.43,{"symbol":3755,"time":403,"open":4098,"high":4099,"low":4100,"close":4101},743.63,746.9,722.59,737.05,{"symbol":3755,"time":408,"open":4103,"high":4104,"low":4105,"close":4070},743.36,745.34,738.19,{"symbol":3755,"time":413,"open":4107,"high":4108,"low":4109,"close":4110},752.31,752.82,735.53,737.55,{"symbol":3755,"time":419,"open":4112,"high":4113,"low":4114,"close":4115},752.1,758.31,751.47,757.09,{"symbol":3755,"time":423,"open":4117,"high":4118,"low":4119,"close":3982},758.15,758.8,753.57,{"symbol":3755,"time":428,"open":4121,"high":4122,"low":4123,"close":4124},757.03,760.4,756.75,759.57,{"symbol":3755,"time":432,"open":4126,"high":4127,"low":4128,"close":4129},755.36,760.28,754.69,758.54,{"symbol":3755,"time":436,"open":4131,"high":4132,"low":4128,"close":4133},755.9,758.08,756.48,{"symbol":3755,"time":441,"open":4135,"high":4136,"low":4137,"close":4138},750.25,755.15,749.23,754.6,{"symbol":3755,"time":447,"open":4140,"high":4141,"low":4142,"close":4143},750.88,751.38,748.22,750.46,{"symbol":3755,"time":451,"open":4145,"high":4146,"low":4147,"close":4148},750.01,752.13,748.37,750.59,{"symbol":3755,"time":456,"open":4150,"high":4151,"low":4152,"close":4153},746.24,748.94,744.48,745.64,{"symbol":3755,"time":462,"open":4155,"high":4156,"low":4157,"close":4158},738.64,744.87,737.03,742.72,{"symbol":3755,"time":468,"open":4160,"high":4161,"low":4162,"close":4163},735.71,741.87,733.89,741.25,{"symbol":3755,"time":473,"open":4165,"high":4166,"low":4167,"close":4168},734.78,737.65,731.53,733.73,{"symbol":3755,"time":479,"open":4170,"high":4171,"low":4093,"close":4172},739.83,741.42,738.65,{"symbol":3755,"time":484,"open":4174,"high":4175,"low":4176,"close":4177},741.79,743.46,737.96,739.17,{"symbol":3755,"time":490,"open":4179,"high":4180,"low":4181,"close":4182},743.65,749.53,743.56,748.17,{"symbol":3755,"time":495,"open":4184,"high":4185,"low":4186,"close":4187},738.47,743.91,735.47,742.31,{"symbol":3755,"time":501,"open":4189,"high":4190,"low":4191,"close":3955},736.89,738.84,731.83,{"symbol":3755,"time":507,"open":4193,"high":4194,"low":4193,"close":4195},736.45,740.79,739.3,{"symbol":3755,"time":513,"open":4197,"high":4198,"low":4199,"close":4200},734.93,738.08,734.57,737.62,{"symbol":3755,"time":517,"open":4202,"high":4203,"low":4204,"close":4205},735.05,736.13,729.75,731.58,{"symbol":3755,"time":522,"open":4207,"high":3929,"low":4208,"close":4209},728.16,727.82,733.83,{"symbol":3755,"time":527,"open":4211,"high":4212,"low":4213,"close":4214},721.77,725.04,721.49,723.77,{"symbol":3755,"time":533,"open":4216,"high":4217,"low":4218,"close":4219},720.07,722.12,714.99,718.01,{"symbol":3755,"time":538,"open":4221,"high":4222,"low":4223,"close":4224},721.25,724.87,720.47,720.65,{"symbol":3755,"time":543,"open":4226,"high":4227,"low":4228,"close":4229},714.63,719.79,710.45,718.66,{"symbol":3755,"time":548,"open":4231,"high":4232,"low":4233,"close":4234},711,712.2,708.37,711.58,{"symbol":3755,"time":554,"open":4236,"high":4237,"low":4238,"close":4239},711.82,712.88,709.25,711.69,{"symbol":3755,"time":558,"open":4241,"high":4242,"low":4243,"close":4244},713.17,715.63,712.3,715.17,{"symbol":3755,"time":563,"open":4246,"high":4247,"low":4248,"close":4249},710.75,714.47,709.01,713.94,{"symbol":3755,"time":568,"open":4251,"high":4252,"low":4253,"close":4254},709.5,712.36,702.28,708.45,{"symbol":3755,"time":573,"open":4256,"high":4257,"low":4258,"close":4259},709.15,711.45,708.22,711.21,{"symbol":3755,"time":576,"open":4261,"high":4262,"low":4263,"close":4264},710.28,711.28,702.64,704.08,{"symbol":3755,"time":580,"open":4266,"high":4267,"low":4268,"close":4269},708.78,709.91,706.14,708.72,{"symbol":3755,"time":584,"open":4268,"high":4271,"low":4272,"close":4273},712.39,705.76,710.14,{"symbol":3755,"time":590,"open":4275,"high":4276,"low":4277,"close":4278},701.06,702.78,698.53,701.66,{"symbol":3755,"time":595,"open":4280,"high":4281,"low":4282,"close":4283},695.26,700.28,694.2,699.94,{"symbol":3755,"time":598,"open":4285,"high":4286,"low":4287,"close":4288},687.69,694.58,687.66,694.46,{"symbol":3755,"time":604,"open":4290,"high":4291,"low":4292,"close":4293},677.41,686.3,676.58,686.1,{"symbol":3755,"time":608,"open":4295,"high":4296,"low":4297,"close":4298},681.32,682.03,678.45,679.46,{"symbol":3755,"time":614,"open":4300,"high":4301,"low":4302,"close":4303},674.84,681.16,673.77,679.91,{"symbol":3755,"time":619,"open":4305,"high":4306,"low":4307,"close":4308},676.39,677.08,671.46,676.01,{"symbol":3755,"time":623,"open":4310,"high":4311,"low":4312,"close":4313},656.65,659.61,651.06,659.22,{"symbol":3755,"time":627,"open":4315,"high":4316,"low":4317,"close":4318},655.86,659.72,655.52,658.93,{"symbol":3755,"time":633,"open":4320,"high":4321,"low":4322,"close":4323},646.42,658.2,645.11,655.83,{"symbol":3755,"time":638,"open":4325,"high":4326,"low":4327,"close":4328},653.9,658.52,653,655.24,{"symbol":3755,"time":643,"open":4330,"high":4331,"low":4332,"close":4333},638.94,651.54,637.98,650.34,{"symbol":3755,"time":648,"open":4335,"high":4336,"low":4337,"close":4338},640.11,640.37,629.28,631.97,{"symbol":3755,"time":653,"open":4340,"high":4341,"low":4342,"close":4343},642.5,642.66,633.11,634.09,{"symbol":3755,"time":658,"open":4345,"high":4346,"low":4347,"close":4348},652.06,654.85,644.82,645.09,{"symbol":3755,"time":664,"open":4350,"high":4351,"low":4352,"close":4353},658.67,660.89,654.24,656.82,{"symbol":3755,"time":670,"open":4355,"high":4356,"low":4357,"close":4358},651.32,657.03,649.88,653.18,{"symbol":3755,"time":676,"open":4360,"high":4361,"low":4362,"close":4363},658.07,662.62,653.94,655.38,{"symbol":3755,"time":682,"open":4365,"high":4366,"low":4367,"close":4368},656.51,656.69,644.72,648.57,{"symbol":3755,"time":688,"open":4370,"high":4371,"low":4372,"close":4373},656.97,662.98,655.17,659.8,{"symbol":3755,"time":694,"open":4375,"high":4376,"low":4377,"close":4378},668.36,669.72,661.19,661.43,{"symbol":3755,"time":700,"open":4380,"high":4381,"low":4382,"close":4383},672.39,674.44,669.7,670.79,{"symbol":3755,"time":706,"open":4385,"high":4386,"low":4387,"close":4388},668.38,672.07,667.12,669.03,{"symbol":3755,"time":709,"open":4390,"high":4391,"low":4392,"close":4393},669.27,672.34,661.36,662.29,{"symbol":3755,"time":714,"open":4395,"high":4396,"low":4397,"close":4398},671.16,671.65,665.87,666.06,{"symbol":3755,"time":719,"open":4400,"high":4401,"low":4402,"close":4403},677.58,680.08,673.34,676.33,{"symbol":3755,"time":724,"open":4405,"high":4406,"low":4407,"close":4408},677.72,683.36,674.76,677.18,{"symbol":3755,"time":730,"open":4410,"high":4411,"low":4412,"close":4413},666.39,679.92,662.39,678.27,{"symbol":3755,"time":736,"open":4415,"high":4416,"low":4417,"close":4418},673.41,676.11,669.76,672.38,{"symbol":3755,"time":741,"open":4420,"high":4421,"low":4422,"close":4423},682.08,685.53,675.61,681.31,{"symbol":3755,"time":746,"open":4425,"high":4426,"low":4427,"close":4428},681.63,687.09,679.62,685.13,{"symbol":3755,"time":749,"open":4430,"high":4431,"low":4432,"close":4433},675.06,682.61,669.66,680.33,{"symbol":3755,"time":754,"open":4435,"high":4436,"low":4437,"close":4438},678.7,688.62,678.02,686.38,{"symbol":3755,"time":758,"open":4440,"high":4441,"low":4442,"close":4443},683.09,686.86,681.64,685.99,{"symbol":3755,"time":761,"open":4445,"high":4446,"low":4447,"close":4448},693.28,693.3,684.35,689.3,{"symbol":3755,"time":764,"open":4450,"high":4451,"low":4452,"close":4453},690.18,693.68,690.1,693.15,{"symbol":3755,"time":770,"open":4455,"high":4456,"low":4457,"close":4458},681.9,688.35,680,687.35,{"symbol":3755,"time":773,"open":4460,"high":4461,"low":4462,"close":4463},687.83,690,680.37,682.39,{"symbol":3755,"time":776,"open":4465,"high":4466,"low":4467,"close":4468},682.32,690.06,681.73,689.43,{"symbol":3755,"time":781,"open":4470,"high":4471,"low":4472,"close":4473},683.84,686.18,681.55,684.48,{"symbol":3755,"time":786,"open":4475,"high":4476,"low":4477,"close":4478},684.02,689.15,682.83,686.29,{"symbol":3755,"time":792,"open":4480,"high":4481,"low":4482,"close":4483},680.14,684.94,675.78,682.85,{"symbol":3755,"time":796,"open":4485,"high":4486,"low":4487,"close":4488},681.69,686.28,677.52,681.75,{"symbol":3755,"time":800,"open":4490,"high":4491,"low":4462,"close":4492},694.24,695.35,681.27,{"symbol":3755,"time":806,"open":4494,"high":4495,"low":4496,"close":4497},696.39,697.14,689.18,691.96,{"symbol":3755,"time":812,"open":4499,"high":4500,"low":4501,"close":4502},694.95,696.54,691.66,692.12,{"symbol":3755,"time":818,"open":4504,"high":4505,"low":4506,"close":4507},689.42,695.87,688.34,693.95,{"symbol":3755,"time":824,"open":4509,"high":4510,"low":4511,"close":4512},681.46,692.31,680.85,690.62,{"symbol":3755,"time":830,"open":4514,"high":4515,"low":4516,"close":4517},680.94,683.69,675.79,677.62,{"symbol":3755,"time":836,"open":4519,"high":4520,"low":4521,"close":4522},690.35,691.45,681.76,686.19,{"symbol":3755,"time":842,"open":4524,"high":4525,"low":4526,"close":4527},696.21,696.96,684.03,689.53,{"symbol":3755,"time":848,"open":4529,"high":4530,"low":4504,"close":4531},689.58,696.93,695.41,{"symbol":3755,"time":854,"open":4533,"high":4534,"low":4535,"close":4536},691.79,694.21,687.12,691.97,{"symbol":3755,"time":860,"open":4494,"high":4538,"low":4539,"close":4540},697.06,684.83,694.04,{"symbol":3755,"time":864,"open":4542,"high":4543,"low":4544,"close":4545},697.05,697.84,693.94,695.42,{"symbol":3755,"time":870,"open":4547,"high":4548,"low":4549,"close":4550},694.18,696.53,693.57,695.49,{"symbol":3755,"time":876,"open":4552,"high":4553,"low":4554,"close":4555},690.49,694.13,689.92,692.73,{"symbol":3755,"time":882,"open":4557,"high":4558,"low":4559,"close":4560},688.15,690.96,687.16,689.23,{"symbol":3755,"time":888,"open":4562,"high":4563,"low":4564,"close":4565},689.85,691.13,686.92,688.98,{"symbol":3755,"time":893,"open":4567,"high":4568,"low":4569,"close":4570},679.65,688.74,678.13,685.4,{"symbol":3755,"time":898,"open":4572,"high":4573,"low":4574,"close":4400},681.49,684.77,676.57,{"symbol":3755,"time":903,"open":4576,"high":4577,"low":4452,"close":4501},693.66,694.25,{"symbol":3755,"time":909,"open":4579,"high":4580,"low":4581,"close":4582},694.57,695.45,691.25,692.24,{"symbol":3755,"time":914,"open":4584,"high":4585,"low":4586,"close":4587},691,691.72,686.04,690.36,{"symbol":3755,"time":920,"open":4550,"high":4589,"low":4590,"close":4591},696.09,691.35,693.77,{"symbol":3755,"time":925,"open":4593,"high":4589,"low":4594,"close":4595},690.68,690.63,695.16,{"symbol":3755,"time":931,"open":4594,"high":4597,"low":4496,"close":4598},695.31,694.07,{"symbol":3755,"time":936,"open":4600,"high":4512,"low":4601,"close":4602},688.82,687.49,689.51,{"symbol":3755,"time":942,"open":4604,"high":4605,"low":4606,"close":4529},692.19,693.96,689.32,{"symbol":3755,"time":948,"open":4608,"high":4609,"low":4610,"close":4611},687.93,692.32,687.78,691.81,{"symbol":3755,"time":954,"open":4613,"high":4468,"low":4438,"close":4614},686.54,687.72,{"symbol":3755,"time":960,"open":4616,"high":4617,"low":4618,"close":4619},685.71,686.87,679.82,683.17,{"symbol":3755,"time":965,"open":4621,"high":4622,"low":4623,"close":4624},687.14,687.36,681.71,681.92,{"symbol":3755,"time":971,"open":4626,"high":4627,"low":4628,"close":4629},687.45,688.56,686.58,687.01,{"symbol":3755,"time":976,"open":4631,"high":4632,"low":4633,"close":4634},687.54,689.2,686.07,687.85,{"symbol":3755,"time":981,"open":4636,"high":4501,"low":4637,"close":4638},690.64,689.27,690.31,{"symbol":3755,"time":987,"open":4640,"high":4641,"low":4642,"close":4643},687.95,690.83,687.8,690.38,{"symbol":3755,"time":993,"open":4645,"high":4646,"low":4647,"close":4648},683.92,688.2,683.87,687.96,{"symbol":3755,"time":999,"open":4650,"high":4651,"low":4652,"close":4539},683.94,685.36,680.59,{"symbol":3755,"time":1005,"open":4654,"high":4655,"low":4656,"close":4652},676.59,681.09,676.47,{"symbol":3755,"time":1011,"open":4658,"high":4659,"low":4660,"close":4656},677.6,680.74,674.9,{"symbol":3755,"time":1016,"open":4662,"high":4663,"low":4664,"close":4665},679.89,680.44,671.2,671.4,{"symbol":3755,"time":1021,"open":4667,"high":4668,"low":4669,"close":4670},679.23,681.08,674.98,678.87,{"symbol":3755,"time":1026,"open":4672,"high":4673,"low":4674,"close":4675},685.74,685.76,679.25,680.73,{"symbol":3755,"time":1032,"open":4677,"high":4678,"low":4679,"close":4521},688.17,688.88,679.17,{"symbol":3755,"time":1037,"open":4681,"high":4682,"low":4683,"close":4684},685.14,689.25,682.17,689.17,{"symbol":3755,"time":1040,"open":4686,"high":4687,"low":4423,"close":4688},682.56,688.97,687.57,{"symbol":3755,"time":1045,"open":4690,"high":4691,"low":4692,"close":4693},683.15,685.39,682.59,683.04,{"symbol":3755,"time":1049,"open":4695,"high":4696,"low":4697,"close":4698},686.59,686.64,681.57,683.63,{"symbol":3755,"time":1054,"open":4700,"high":4701,"low":4702,"close":4703},685.47,688.39,684.58,685.69,{"symbol":3755,"time":1059,"open":4705,"high":4706,"low":4707,"close":4708},685.3,685.37,681.34,684.39,{"symbol":3755,"time":1064,"open":4710,"high":4711,"low":4712,"close":4713},680.57,684.91,679.69,683.89,{"symbol":3755,"time":1068,"open":4624,"high":4715,"low":4716,"close":4717},683.82,679.33,681.53,{"symbol":3755,"time":1072,"open":4719,"high":4720,"low":4721,"close":4722},678.81,682.99,678.74,680.27,{"symbol":3755,"time":1078,"open":4724,"high":4725,"low":4726,"close":4727},680.86,683.67,680.5,683.39,{"symbol":3755,"time":1083,"open":4729,"high":4730,"low":4731,"close":4732},677.63,681.7,676.72,679.68,{"symbol":3755,"time":1089,"open":4734,"high":4735,"low":4736,"close":4737},668.63,676.21,664.48,675.02,{"symbol":3755,"time":1093,"open":4739,"high":4740,"low":4741,"close":4742},662.69,670.06,661.59,668.73,{"symbol":3755,"time":1097,"open":4744,"high":4745,"low":4746,"close":4747},655.05,664.55,650.85,659.03,{"symbol":3755,"time":1100,"open":4749,"high":4750,"low":4751,"close":4752},672.91,675.56,651.89,652.53,{"symbol":3755,"time":1104,"open":4754,"high":4755,"low":4756,"close":4757},660.78,667.34,658.75,662.63,{"symbol":3755,"time":1108,"open":4759,"high":4760,"low":4315,"close":4761},662.1,665.12,660.08,{"symbol":3755,"time":1113,"open":4382,"high":4763,"low":4764,"close":4765},673.71,662.17,665.67,{"symbol":3755,"time":1117,"open":4767,"high":4768,"low":4769,"close":4770},665.38,675.66,663.27,671.93,{"symbol":3755,"time":1122,"open":4726,"high":4724,"low":4772,"close":4773},670.52,672.04,{"symbol":3755,"time":1127,"open":4775,"high":4776,"low":4777,"close":4778},684.79,684.96,680.95,683.38,{"symbol":3755,"time":1131,"open":4780,"high":4781,"low":4782,"close":4783},679.95,683.57,678.73,683,{"symbol":3755,"time":1136,"open":4785,"high":4786,"low":4787,"close":4788},677.24,682.18,675.03,681.44,{"symbol":3755,"time":1139,"open":4790,"high":4791,"low":4792,"close":4793},667.91,671.08,661.21,670.97,{"symbol":3755,"time":1142,"open":4656,"high":4795,"low":4796,"close":4797},677.38,668.72,670.31,{"symbol":3755,"time":1147,"open":4669,"high":4724,"low":4799,"close":4400},674.17,{"symbol":3755,"time":1152,"open":4416,"high":4801,"low":4802,"close":4803},679.96,674.58,675.24,{"symbol":3755,"time":1157,"open":4805,"high":4806,"low":4807,"close":4808},685.67,685.8,679.94,683.34,{"symbol":3755,"time":1162,"open":4810,"high":4811,"low":4812,"close":4813},685.04,685.08,679.24,682.06,{"symbol":3755,"time":1167,"open":4815,"high":4816,"low":4817,"close":4817},683.9,685.94,679.83,{"symbol":3755,"time":1172,"open":4819,"high":4820,"low":4821,"close":4822},688.72,689.7,682.87,687.39,{"symbol":3755,"time":1177,"open":4824,"high":4825,"low":4539,"close":4826},687.05,688.91,687.06,{"symbol":3755,"time":1181,"open":4828,"high":4829,"low":4830,"close":4831},682.73,685.54,682.12,685.24,{"symbol":3755,"time":1185,"open":4833,"high":4834,"low":4835,"close":4836},676.46,678.47,675.65,677.25,{"symbol":3755,"time":1187,"open":4838,"high":4839,"low":4840,"close":4841},668.12,672.71,667.8,671.76,{"symbol":3755,"time":1192,"open":4843,"high":4843,"low":4844,"close":4840},672,663.3,{"symbol":3755,"time":1196,"open":4846,"high":4847,"low":4848,"close":4849},671.44,672.99,669.98,671.29,{"symbol":3755,"time":1200,"open":4851,"high":4852,"low":4853,"close":4854},667.32,672.21,667.27,671.3,{"symbol":3755,"time":1205,"open":4856,"high":4857,"low":4858,"close":4859},659.5,665.76,658.14,664.39,{"symbol":3755,"time":1210,"open":4861,"high":4862,"low":4863,"close":4864},666.82,668.71,657.11,660.64,{"symbol":3755,"time":1213,"open":4861,"high":4866,"low":4318,"close":4867},670.23,665.17,{"symbol":3755,"time":1219,"open":4869,"high":4870,"low":4871,"close":4872},657.17,665.83,653.17,662.23,{"symbol":3755,"time":1224,"open":4874,"high":4875,"low":4876,"close":4877},660.65,665.13,659.77,663.04,{"symbol":3755,"time":1229,"open":4879,"high":4880,"low":4881,"close":4882},672.13,673.95,652.84,653.02,{"symbol":3755,"time":1233,"open":4884,"high":4885,"low":4886,"close":4395},673.53,673.94,669.21,{"symbol":3755,"time":1238,"open":4888,"high":4889,"low":4890,"close":4891},670.25,673.21,669.42,673.11,{"symbol":3755,"time":1242,"open":4893,"high":4847,"low":4894,"close":4895},672.54,667.67,669.12,{"symbol":3755,"time":1247,"open":4897,"high":4898,"low":4899,"close":4900},671.62,672.51,669.46,671.61,{"symbol":3755,"time":1251,"open":4902,"high":4903,"low":4904,"close":4886},669.99,672.68,668.16,{"symbol":3755,"time":1256,"open":4906,"high":4907,"low":4908,"close":4909},670.45,670.57,666.78,669.22,{"symbol":3755,"time":1260,"open":4911,"high":4912,"low":4913,"close":4914},663.17,669.37,663.06,668.45,{"symbol":3755,"time":1264,"open":4916,"high":4917,"low":4918,"close":4919},662.93,666.65,661.61,666.18,{"symbol":3755,"time":1269,"open":4921,"high":4922,"low":4923,"close":4924},664.36,665.28,661.86,663.68,{"symbol":3755,"time":1272,"open":4926,"high":4927,"low":4928,"close":4929},659.51,662.37,657.88,661.82,{"symbol":3755,"time":1277,"open":4931,"high":4932,"low":4933,"close":4934},657.94,659.41,654.41,658.05,{"symbol":3755,"time":1282,"open":4936,"high":4937,"low":4938,"close":4939},664.51,664.61,659.67,661.1,{"symbol":3755,"time":1288,"open":4941,"high":4755,"low":4942,"close":4943},666.72,661.98,663.21,{"symbol":3755,"time":1294,"open":4945,"high":4946,"low":4764,"close":4947},662.2,667.29,666.84,{"symbol":3755,"time":1300,"open":4949,"high":4745,"low":4950,"close":4951},662.33,660.37,663.7,{"symbol":3755,"time":1306,"open":4953,"high":4954,"low":4955,"close":4956},661.89,664.89,660.27,662.26,{"symbol":3755,"time":1312,"open":4958,"high":4959,"low":4960,"close":4961},660.01,661.72,654.3,659.18,{"symbol":3755,"time":1318,"open":4963,"high":4964,"low":4965,"close":4966},661.47,661.78,659.21,660,{"symbol":3755,"time":1324,"open":4968,"high":4969,"low":4970,"close":4971},659.64,661.04,659.34,660.91,{"symbol":3755,"time":1329,"open":4973,"high":4974,"low":4975,"close":4976},657.6,659.11,656.9,657.41,{"symbol":3755,"time":1334,"open":4978,"high":4979,"low":4980,"close":4981},654.18,658.33,653.59,657.63,{"symbol":3755,"time":1340,"open":4983,"high":4984,"low":4985,"close":4986},653.62,654.55,650.63,652.21,{"symbol":3755,"time":1344,"open":4988,"high":4989,"low":4990,"close":4991},648.97,650.86,647.22,650.33,{"symbol":3755,"time":1350,"open":4993,"high":4994,"low":4995,"close":4996},648.62,649.84,647.23,648.83,{"symbol":3755,"time":1355,"open":4998,"high":4986,"low":4999,"close":5000},651.48,643.33,647.24,{"symbol":3755,"time":1361,"open":5002,"high":5003,"low":5004,"close":5005},644.42,649.15,643.51,649.12,{"symbol":3755,"time":1366,"open":5007,"high":5008,"low":5009,"close":5010},642.67,644.21,640.46,643.74,{"symbol":3755,"time":1372,"open":5012,"high":5013,"low":5014,"close":5015},637.5,640.49,634.92,640.27,{"symbol":3755,"time":1378,"open":5017,"high":5018,"low":5019,"close":5020},647.47,647.84,643.14,645.05,{"symbol":3755,"time":1383,"open":5000,"high":5022,"low":5023,"close":5024},649.48,645.34,648.92,{"symbol":3755,"time":1389,"open":5026,"high":5027,"low":5002,"close":5028},644.57,647.37,646.63,[5030,5035,5039,5041,5043,5045,5046,5048,5050,5053,5055,5058,5060,5062,5064,5065,5067,5069,5071,5073,5075,5077,5079,5081,5084,5085,5087,5089,5091,5093,5095,5097,5099,5101,5103,5104,5106,5107,5109,5111,5113,5115,5117,5119,5121,5123,5125,5126,5128,5130,5132,5134,5135,5137,5139,5141,5143,5145,5147,5148,5150,5151,5152,5154,5155,5157,5159,5161,5163,5165,5167,5168,5170,5172],{"time":47,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5033,"datetime":5034},"False","BEARISH","MACD","2026-09-14 00:00:00",{"time":71,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5037,"datetime":5038},"BULLISH","CCI","2026-09-08 00:00:00",{"time":119,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5033,"datetime":5040},"2026-08-25 00:00:00",{"time":119,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5042,"datetime":5040},"ADX",{"time":130,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5033,"datetime":5044},"2026-08-21 00:00:00",{"time":130,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5042,"datetime":5044},{"time":146,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5042,"datetime":5047},"2026-08-18 00:00:00",{"time":152,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5033,"datetime":5049},"2026-08-17 00:00:00",{"time":184,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5051,"datetime":5052},"MA","2026-08-07 00:00:00",{"time":190,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5042,"datetime":5054},"2026-08-06 00:00:00",{"time":201,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5056,"datetime":5057},"RSI","2026-08-04 00:00:00",{"time":225,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5037,"datetime":5059},"2026-07-28 00:00:00",{"time":230,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5033,"datetime":5061},"2026-07-27 00:00:00",{"time":236,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5037,"datetime":5063},"2026-07-24 00:00:00",{"time":236,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5033,"datetime":5063},{"time":260,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5037,"datetime":5066},"2026-07-20 00:00:00",{"time":277,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5033,"datetime":5068},"2026-07-15 00:00:00",{"time":321,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5051,"datetime":5070},"2026-07-02 00:00:00",{"time":341,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5042,"datetime":5072},"2026-06-26 00:00:00",{"time":354,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5056,"datetime":5074},"2026-06-23 00:00:00",{"time":377,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5037,"datetime":5076},"2026-06-16 00:00:00",{"time":397,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5033,"datetime":5078},"2026-06-10 00:00:00",{"time":428,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5056,"datetime":5080},"2026-06-02 00:00:00",{"time":432,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5082,"datetime":5083},"BollingerBands","2026-06-01 00:00:00",{"time":432,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5051,"datetime":5083},{"time":517,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5037,"datetime":5086},"2026-05-07 00:00:00",{"time":522,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5033,"datetime":5088},"2026-05-06 00:00:00",{"time":527,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5033,"datetime":5090},"2026-05-05 00:00:00",{"time":533,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5042,"datetime":5092},"2026-05-04 00:00:00",{"time":538,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5042,"datetime":5094},"2026-05-01 00:00:00",{"time":576,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5042,"datetime":5096},"2026-04-21 00:00:00",{"time":580,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5033,"datetime":5098},"2026-04-20 00:00:00",{"time":627,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5056,"datetime":5100},"2026-04-06 00:00:00",{"time":648,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5042,"datetime":5102},"2026-03-30 00:00:00",{"time":648,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5033,"datetime":5102},{"time":653,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5082,"datetime":5105},"2026-03-27 00:00:00",{"time":653,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5037,"datetime":5105},{"time":676,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5056,"datetime":5108},"2026-03-23 00:00:00",{"time":682,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5082,"datetime":5110},"2026-03-20 00:00:00",{"time":688,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5037,"datetime":5112},"2026-03-19 00:00:00",{"time":709,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5042,"datetime":5114},"2026-03-13 00:00:00",{"time":714,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5042,"datetime":5116},"2026-03-12 00:00:00",{"time":719,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5042,"datetime":5118},"2026-03-11 00:00:00",{"time":724,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5042,"datetime":5120},"2026-03-10 00:00:00",{"time":736,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5042,"datetime":5122},"2026-03-06 00:00:00",{"time":741,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5033,"datetime":5124},"2026-03-05 00:00:00",{"time":741,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5056,"datetime":5124},{"time":870,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5051,"datetime":5127},"2026-01-27 00:00:00",{"time":914,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5082,"datetime":5129},"2026-01-14 00:00:00",{"time":925,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5037,"datetime":5131},"2026-01-12 00:00:00",{"time":931,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5042,"datetime":5133},"2026-01-09 00:00:00",{"time":931,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5033,"datetime":5133},{"time":936,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5033,"datetime":5136},"2026-01-08 00:00:00",{"time":981,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5033,"datetime":5138},"2025-12-26 00:00:00",{"time":1005,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5056,"datetime":5140},"2025-12-19 00:00:00",{"time":1059,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5051,"datetime":5142},"2025-12-04 00:00:00",{"time":1068,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5037,"datetime":5144},"2025-12-02 00:00:00",{"time":1072,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5042,"datetime":5146},"2025-12-01 00:00:00",{"time":1072,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5033,"datetime":5146},{"time":1078,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5042,"datetime":5149},"2025-11-28 00:00:00",{"time":1078,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5037,"datetime":5149},{"time":1078,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5033,"datetime":5149},{"time":1122,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5082,"datetime":5153},"2025-11-13 00:00:00",{"time":1122,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5037,"datetime":5153},{"time":1136,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5037,"datetime":5156},"2025-11-10 00:00:00",{"time":1172,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5037,"datetime":5158},"2025-10-29 00:00:00",{"time":1185,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5042,"datetime":5160},"2025-10-24 00:00:00",{"time":1205,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5033,"datetime":5162},"2025-10-17 00:00:00",{"time":1247,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5042,"datetime":5164},"2025-10-06 00:00:00",{"time":1264,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5056,"datetime":5166},"2025-09-30 00:00:00",{"time":1264,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5051,"datetime":5166},{"time":1282,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5082,"datetime":5169},"2025-09-24 00:00:00",{"time":1288,"symbol":5,"current_signal":5031,"signal_change":23,"signal_type":5032,"trading_system":5051,"datetime":5171},"2025-09-23 00:00:00",{"time":1288,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5036,"trading_system":5033,"datetime":5171},[5174,5180,5185,5191,5196,5201,5206,5211,5215,5221,5226,5231,5236,5241,5246,5251,5256,5261,5266,5271,5276,5281,5286,5291,5296,5301,5306,5311,5316,5321,5326,5331,5336,5341,5346,5351,5356,5361,5366,5371,5376,5381,5386,5390,5395,5400,5405,5410,5415,5420,5425,5430,5434,5440,5446,5452,5458,5464,5470,5475,5481,5487,5493,5499,5505,5511,5517,5523,5529,5536,5541,5546,5552,5558,5564,5570,5575,5581,5587,5593,5599,5605,5611,5617,5623,5629,5635,5641],{"symbol":5,"form":5175,"filingdate":648,"primarydocument":5176,"accessionnumber":5177,"filing_url":5178,"sec_url":5179},"8-K","etr-20260325.htm","0000065984-26-000214","https://www.sec.gov/Archives/edgar/data/65984/000006598426000214/etr-20260325.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598426000214/0000065984-26-000214-index.htm",{"symbol":5,"form":5175,"filingdate":776,"primarydocument":5181,"accessionnumber":5182,"filing_url":5183,"sec_url":5184},"d315033d8k.htm","0001193125-26-061358","https://www.sec.gov/Archives/edgar/data/65984/000119312526061358/d315033d8k.htm","https://www.sec.gov/Archives/edgar/data/65984/000119312526061358/0001193125-26-061358-index.htm",{"symbol":5,"form":5186,"filingdate":781,"primarydocument":5187,"accessionnumber":5188,"filing_url":5189,"sec_url":5190},"10-K","etr-20251231.htm","0000065984-26-000174","https://www.sec.gov/Archives/edgar/data/65984/000006598426000174/etr-20251231.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598426000174/0000065984-26-000174-index.htm",{"symbol":5,"form":5175,"filingdate":800,"primarydocument":5192,"accessionnumber":5193,"filing_url":5194,"sec_url":5195},"etr-20260212.htm","0000065984-26-000164","https://www.sec.gov/Archives/edgar/data/65984/000006598426000164/etr-20260212.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598426000164/0000065984-26-000164-index.htm",{"symbol":5,"form":5175,"filingdate":1037,"primarydocument":5197,"accessionnumber":5198,"filing_url":5199,"sec_url":5200},"etr-20251209.htm","0000065984-25-000189","https://www.sec.gov/Archives/edgar/data/65984/000006598425000189/etr-20251209.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598425000189/0000065984-25-000189-index.htm",{"symbol":5,"form":5175,"filingdate":1139,"primarydocument":5202,"accessionnumber":5203,"filing_url":5204,"sec_url":5205},"d97281d8k.htm","0001193125-25-271448","https://www.sec.gov/Archives/edgar/data/65984/000119312525271448/d97281d8k.htm","https://www.sec.gov/Archives/edgar/data/65984/000119312525271448/0001193125-25-271448-index.htm",{"symbol":5,"form":5175,"filingdate":1142,"primarydocument":5207,"accessionnumber":5208,"filing_url":5209,"sec_url":5210},"etr-20251031.htm","0000065984-25-000152","https://www.sec.gov/Archives/edgar/data/65984/000006598425000152/etr-20251031.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598425000152/0000065984-25-000152-index.htm",{"symbol":5,"form":5175,"filingdate":1157,"primarydocument":5207,"accessionnumber":5212,"filing_url":5213,"sec_url":5214},"0000065984-25-000137","https://www.sec.gov/Archives/edgar/data/65984/000006598425000137/etr-20251031.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598425000137/0000065984-25-000137-index.htm",{"symbol":5,"form":5216,"filingdate":1162,"primarydocument":5217,"accessionnumber":5218,"filing_url":5219,"sec_url":5220},"10-Q","etr-20250930.htm","0000065984-25-000132","https://www.sec.gov/Archives/edgar/data/65984/000006598425000132/etr-20250930.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598425000132/0000065984-25-000132-index.htm",{"symbol":5,"form":5175,"filingdate":1172,"primarydocument":5222,"accessionnumber":5223,"filing_url":5224,"sec_url":5225},"etr-20251029.htm","0000065984-25-000126","https://www.sec.gov/Archives/edgar/data/65984/000006598425000126/etr-20251029.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598425000126/0000065984-25-000126-index.htm",{"symbol":5,"form":5175,"filingdate":1251,"primarydocument":5227,"accessionnumber":5228,"filing_url":5229,"sec_url":5230},"etr-20251001.htm","0000065984-25-000118","https://www.sec.gov/Archives/edgar/data/65984/000006598425000118/etr-20251001.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598425000118/0000065984-25-000118-index.htm",{"symbol":5,"form":5216,"filingdate":1480,"primarydocument":5232,"accessionnumber":5233,"filing_url":5234,"sec_url":5235},"etr-20250630.htm","0000065984-25-000087","https://www.sec.gov/Archives/edgar/data/65984/000006598425000087/etr-20250630.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598425000087/0000065984-25-000087-index.htm",{"symbol":5,"form":5175,"filingdate":1490,"primarydocument":5237,"accessionnumber":5238,"filing_url":5239,"sec_url":5240},"etr-20250730.htm","0000065984-25-000082","https://www.sec.gov/Archives/edgar/data/65984/000006598425000082/etr-20250730.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598425000082/0000065984-25-000082-index.htm",{"symbol":5,"form":5175,"filingdate":1502,"primarydocument":5242,"accessionnumber":5243,"filing_url":5244,"sec_url":5245},"etr-20250725.htm","0000065984-25-000078","https://www.sec.gov/Archives/edgar/data/65984/000006598425000078/etr-20250725.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598425000078/0000065984-25-000078-index.htm",{"symbol":5,"form":5175,"filingdate":1601,"primarydocument":5247,"accessionnumber":5248,"filing_url":5249,"sec_url":5250},"etr-20250701.htm","0000065984-25-000074","https://www.sec.gov/Archives/edgar/data/65984/000006598425000074/etr-20250701.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598425000074/0000065984-25-000074-index.htm",{"symbol":5,"form":5175,"filingdate":1764,"primarydocument":5252,"accessionnumber":5253,"filing_url":5254,"sec_url":5255},"etr-20250513.htm","0000065984-25-000054","https://www.sec.gov/Archives/edgar/data/65984/000006598425000054/etr-20250513.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598425000054/0000065984-25-000054-index.htm",{"symbol":5,"form":5175,"filingdate":1801,"primarydocument":5257,"accessionnumber":5258,"filing_url":5259,"sec_url":5260},"etr-20250502.htm","0000065984-25-000051","https://www.sec.gov/Archives/edgar/data/65984/000006598425000051/etr-20250502.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598425000051/0000065984-25-000051-index.htm",{"symbol":5,"form":5216,"filingdate":1806,"primarydocument":5262,"accessionnumber":5263,"filing_url":5264,"sec_url":5265},"etr-20250331.htm","0000065984-25-000046","https://www.sec.gov/Archives/edgar/data/65984/000006598425000046/etr-20250331.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598425000046/0000065984-25-000046-index.htm",{"symbol":5,"form":5175,"filingdate":1814,"primarydocument":5267,"accessionnumber":5268,"filing_url":5269,"sec_url":5270},"etr-20250429.htm","0000065984-25-000042","https://www.sec.gov/Archives/edgar/data/65984/000006598425000042/etr-20250429.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598425000042/0000065984-25-000042-index.htm",{"symbol":5,"form":5175,"filingdate":1916,"primarydocument":5272,"accessionnumber":5273,"filing_url":5274,"sec_url":5275},"etr-20250325.htm","0000065984-25-000033","https://www.sec.gov/Archives/edgar/data/65984/000006598425000033/etr-20250325.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598425000033/0000065984-25-000033-index.htm",{"symbol":5,"form":5175,"filingdate":1937,"primarydocument":5277,"accessionnumber":5278,"filing_url":5279,"sec_url":5280},"d906346d8k.htm","0001193125-25-059966","https://www.sec.gov/Archives/edgar/data/65984/000119312525059966/d906346d8k.htm","https://www.sec.gov/Archives/edgar/data/65984/000119312525059966/0001193125-25-059966-index.htm",{"symbol":5,"form":5175,"filingdate":1946,"primarydocument":5282,"accessionnumber":5283,"filing_url":5284,"sec_url":5285},"d891263d8k.htm","0001193125-25-057702","https://www.sec.gov/Archives/edgar/data/65984/000119312525057702/d891263d8k.htm","https://www.sec.gov/Archives/edgar/data/65984/000119312525057702/0001193125-25-057702-index.htm",{"symbol":5,"form":5175,"filingdate":2038,"primarydocument":5287,"accessionnumber":5288,"filing_url":5289,"sec_url":5290},"etr-20250220.htm","0000065984-25-000018","https://www.sec.gov/Archives/edgar/data/65984/000006598425000018/etr-20250220.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598425000018/0000065984-25-000018-index.htm",{"symbol":5,"form":5186,"filingdate":2047,"primarydocument":5292,"accessionnumber":5293,"filing_url":5294,"sec_url":5295},"etr-20241231.htm","0000065984-25-000012","https://www.sec.gov/Archives/edgar/data/65984/000006598425000012/etr-20241231.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598425000012/0000065984-25-000012-index.htm",{"symbol":5,"form":5175,"filingdate":2047,"primarydocument":5297,"accessionnumber":5298,"filing_url":5299,"sec_url":5300},"etr-20250218.htm","0000065984-25-000009","https://www.sec.gov/Archives/edgar/data/65984/000006598425000009/etr-20250218.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598425000009/0000065984-25-000009-index.htm",{"symbol":5,"form":5175,"filingdate":2216,"primarydocument":5302,"accessionnumber":5303,"filing_url":5304,"sec_url":5305},"etr-20241220.htm","0000065984-24-000131","https://www.sec.gov/Archives/edgar/data/65984/000006598424000131/etr-20241220.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598424000131/0000065984-24-000131-index.htm",{"symbol":5,"form":5175,"filingdate":2250,"primarydocument":5307,"accessionnumber":5308,"filing_url":5309,"sec_url":5310},"etr-20241212.htm","0000065984-24-000123","https://www.sec.gov/Archives/edgar/data/65984/000006598424000123/etr-20241212.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598424000123/0000065984-24-000123-index.htm",{"symbol":5,"form":5175,"filingdate":2271,"primarydocument":5312,"accessionnumber":5313,"filing_url":5314,"sec_url":5315},"etr-20241206.htm","0000065984-24-000119","https://www.sec.gov/Archives/edgar/data/65984/000006598424000119/etr-20241206.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598424000119/0000065984-24-000119-index.htm",{"symbol":5,"form":5216,"filingdate":2390,"primarydocument":5317,"accessionnumber":5318,"filing_url":5319,"sec_url":5320},"etr-20240930.htm","0000065984-24-000112","https://www.sec.gov/Archives/edgar/data/65984/000006598424000112/etr-20240930.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598424000112/0000065984-24-000112-index.htm",{"symbol":5,"form":5175,"filingdate":2395,"primarydocument":5322,"accessionnumber":5323,"filing_url":5324,"sec_url":5325},"etr-20241031.htm","0000065984-24-000108","https://www.sec.gov/Archives/edgar/data/65984/000006598424000108/etr-20241031.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598424000108/0000065984-24-000108-index.htm",{"symbol":5,"form":5175,"filingdate":2406,"primarydocument":5327,"accessionnumber":5328,"filing_url":5329,"sec_url":5330},"etr-20241023.htm","0000065984-24-000105","https://www.sec.gov/Archives/edgar/data/65984/000006598424000105/etr-20241023.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598424000105/0000065984-24-000105-index.htm",{"symbol":5,"form":5175,"filingdate":2533,"primarydocument":5332,"accessionnumber":5333,"filing_url":5334,"sec_url":5335},"etr-20240920.htm","0000065984-24-000098","https://www.sec.gov/Archives/edgar/data/65984/000006598424000098/etr-20240920.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598424000098/0000065984-24-000098-index.htm",{"symbol":5,"form":5216,"filingdate":2741,"primarydocument":5337,"accessionnumber":5338,"filing_url":5339,"sec_url":5340},"etr-20240630.htm","0000065984-24-000095","https://www.sec.gov/Archives/edgar/data/65984/000006598424000095/etr-20240630.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598424000095/0000065984-24-000095-index.htm",{"symbol":5,"form":5175,"filingdate":2746,"primarydocument":5342,"accessionnumber":5343,"filing_url":5344,"sec_url":5345},"etr-20240801.htm","0000065984-24-000090","https://www.sec.gov/Archives/edgar/data/65984/000006598424000090/etr-20240801.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598424000090/0000065984-24-000090-index.htm",{"symbol":5,"form":5175,"filingdate":2920,"primarydocument":5347,"accessionnumber":5348,"filing_url":5349,"sec_url":5350},"etr-20240611.htm","0000065984-24-000062","https://www.sec.gov/Archives/edgar/data/65984/000006598424000062/etr-20240611.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598424000062/0000065984-24-000062-index.htm",{"symbol":5,"form":5175,"filingdate":2985,"primarydocument":5352,"accessionnumber":5353,"filing_url":5354,"sec_url":5355},"etr-20240523.htm","0000065984-24-000056","https://www.sec.gov/Archives/edgar/data/65984/000006598424000056/etr-20240523.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598424000056/0000065984-24-000056-index.htm",{"symbol":5,"form":5175,"filingdate":2990,"primarydocument":5357,"accessionnumber":5358,"filing_url":5359,"sec_url":5360},"d828915d8k.htm","0001193125-24-145672","https://www.sec.gov/Archives/edgar/data/65984/000119312524145672/d828915d8k.htm","https://www.sec.gov/Archives/edgar/data/65984/000119312524145672/0001193125-24-145672-index.htm",{"symbol":5,"form":5175,"filingdate":3047,"primarydocument":5362,"accessionnumber":5363,"filing_url":5364,"sec_url":5365},"etr-20240503.htm","0000065984-24-000051","https://www.sec.gov/Archives/edgar/data/65984/000006598424000051/etr-20240503.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598424000051/0000065984-24-000051-index.htm",{"symbol":5,"form":5175,"filingdate":3051,"primarydocument":5367,"accessionnumber":5368,"filing_url":5369,"sec_url":5370},"d776443d8k.htm","0001193125-24-131927","https://www.sec.gov/Archives/edgar/data/65984/000119312524131927/d776443d8k.htm","https://www.sec.gov/Archives/edgar/data/65984/000119312524131927/0001193125-24-131927-index.htm",{"symbol":5,"form":5216,"filingdate":3058,"primarydocument":5372,"accessionnumber":5373,"filing_url":5374,"sec_url":5375},"etr-20240331.htm","0000065984-24-000049","https://www.sec.gov/Archives/edgar/data/65984/000006598424000049/etr-20240331.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598424000049/0000065984-24-000049-index.htm",{"symbol":5,"form":5175,"filingdate":3079,"primarydocument":5377,"accessionnumber":5378,"filing_url":5379,"sec_url":5380},"etr-20240424.htm","0000065984-24-000044","https://www.sec.gov/Archives/edgar/data/65984/000006598424000044/etr-20240424.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598424000044/0000065984-24-000044-index.htm",{"symbol":5,"form":5175,"filingdate":3097,"primarydocument":5382,"accessionnumber":5383,"filing_url":5384,"sec_url":5385},"etr-20240418.htm","0000065984-24-000039","https://www.sec.gov/Archives/edgar/data/65984/000006598424000039/etr-20240418.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598424000039/0000065984-24-000039-index.htm",{"symbol":5,"form":5175,"filingdate":3097,"primarydocument":5382,"accessionnumber":5387,"filing_url":5388,"sec_url":5389},"0000065984-24-000037","https://www.sec.gov/Archives/edgar/data/65984/000006598424000037/etr-20240418.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598424000037/0000065984-24-000037-index.htm",{"symbol":5,"form":5175,"filingdate":3225,"primarydocument":5391,"accessionnumber":5392,"filing_url":5393,"sec_url":5394},"etr-20240312.htm","0000065984-24-000018","https://www.sec.gov/Archives/edgar/data/65984/000006598424000018/etr-20240312.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598424000018/0000065984-24-000018-index.htm",{"symbol":5,"form":5186,"filingdate":3284,"primarydocument":5396,"accessionnumber":5397,"filing_url":5398,"sec_url":5399},"etr-20231231.htm","0000065984-24-000012","https://www.sec.gov/Archives/edgar/data/65984/000006598424000012/etr-20231231.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598424000012/0000065984-24-000012-index.htm",{"symbol":5,"form":5175,"filingdate":3287,"primarydocument":5401,"accessionnumber":5402,"filing_url":5403,"sec_url":5404},"etr-20240222.htm","0000065984-24-000008","https://www.sec.gov/Archives/edgar/data/65984/000006598424000008/etr-20240222.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598424000008/0000065984-24-000008-index.htm",{"symbol":5,"form":5175,"filingdate":3502,"primarydocument":5406,"accessionnumber":5407,"filing_url":5408,"sec_url":5409},"etr-20231208.htm","0000065984-23-000102","https://www.sec.gov/Archives/edgar/data/65984/000006598423000102/etr-20231208.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598423000102/0000065984-23-000102-index.htm",{"symbol":5,"form":5216,"filingdate":3595,"primarydocument":5411,"accessionnumber":5412,"filing_url":5413,"sec_url":5414},"etr-20230930.htm","0000065984-23-000094","https://www.sec.gov/Archives/edgar/data/65984/000006598423000094/etr-20230930.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598423000094/0000065984-23-000094-index.htm",{"symbol":5,"form":5175,"filingdate":3600,"primarydocument":5416,"accessionnumber":5417,"filing_url":5418,"sec_url":5419},"etr-20231101.htm","0000065984-23-000090","https://www.sec.gov/Archives/edgar/data/65984/000006598423000090/etr-20231101.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598423000090/0000065984-23-000090-index.htm",{"symbol":5,"form":5175,"filingdate":3611,"primarydocument":5421,"accessionnumber":5422,"filing_url":5423,"sec_url":5424},"etr-20231027.htm","0000065984-23-000084","https://www.sec.gov/Archives/edgar/data/65984/000006598423000084/etr-20231027.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598423000084/0000065984-23-000084-index.htm",{"symbol":5,"form":5175,"filingdate":3611,"primarydocument":5426,"accessionnumber":5427,"filing_url":5428,"sec_url":5429},"etr-20231028.htm","0000065984-23-000087","https://www.sec.gov/Archives/edgar/data/65984/000006598423000087/etr-20231028.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598423000087/0000065984-23-000087-index.htm",{"symbol":5,"form":5175,"filingdate":3611,"primarydocument":5421,"accessionnumber":5431,"filing_url":5432,"sec_url":5433},"0000065984-23-000086","https://www.sec.gov/Archives/edgar/data/65984/000006598423000086/etr-20231027.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598423000086/0000065984-23-000086-index.htm",{"symbol":5,"form":5175,"filingdate":5435,"primarydocument":5436,"accessionnumber":5437,"filing_url":5438,"sec_url":5439},"2023-08-22","etr-20230822.htm","0000065984-23-000077","https://www.sec.gov/Archives/edgar/data/65984/000006598423000077/etr-20230822.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598423000077/0000065984-23-000077-index.htm",{"symbol":5,"form":5216,"filingdate":5441,"primarydocument":5442,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"2023-08-03","etr-20230630.htm","0000065984-23-000073","https://www.sec.gov/Archives/edgar/data/65984/000006598423000073/etr-20230630.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598423000073/0000065984-23-000073-index.htm",{"symbol":5,"form":5175,"filingdate":5447,"primarydocument":5448,"accessionnumber":5449,"filing_url":5450,"sec_url":5451},"2023-08-02","etr-20230802.htm","0000065984-23-000069","https://www.sec.gov/Archives/edgar/data/65984/000006598423000069/etr-20230802.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598423000069/0000065984-23-000069-index.htm",{"symbol":5,"form":5175,"filingdate":5453,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"2023-05-16","etr-20230515.htm","0000065984-23-000047","https://www.sec.gov/Archives/edgar/data/65984/000006598423000047/etr-20230515.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598423000047/0000065984-23-000047-index.htm",{"symbol":5,"form":5175,"filingdate":5459,"primarydocument":5460,"accessionnumber":5461,"filing_url":5462,"sec_url":5463},"2023-05-10","etr-20230505.htm","0000065984-23-000044","https://www.sec.gov/Archives/edgar/data/65984/000006598423000044/etr-20230505.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598423000044/0000065984-23-000044-index.htm",{"symbol":5,"form":5216,"filingdate":5465,"primarydocument":5466,"accessionnumber":5467,"filing_url":5468,"sec_url":5469},"2023-05-04","etr-20230331.htm","0000065984-23-000040","https://www.sec.gov/Archives/edgar/data/65984/000006598423000040/etr-20230331.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598423000040/0000065984-23-000040-index.htm",{"symbol":5,"form":5175,"filingdate":5465,"primarydocument":5471,"accessionnumber":5472,"filing_url":5473,"sec_url":5474},"etr-20230501.htm","0000065984-23-000036","https://www.sec.gov/Archives/edgar/data/65984/000006598423000036/etr-20230501.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598423000036/0000065984-23-000036-index.htm",{"symbol":5,"form":5175,"filingdate":5476,"primarydocument":5477,"accessionnumber":5478,"filing_url":5479,"sec_url":5480},"2023-04-26","etr-20230426.htm","0000065984-23-000030","https://www.sec.gov/Archives/edgar/data/65984/000006598423000030/etr-20230426.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598423000030/0000065984-23-000030-index.htm",{"symbol":5,"form":5175,"filingdate":5482,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"2023-03-29","etr-20230329.htm","0000065984-23-000027","https://www.sec.gov/Archives/edgar/data/65984/000006598423000027/etr-20230329.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598423000027/0000065984-23-000027-index.htm",{"symbol":5,"form":5175,"filingdate":5488,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"2023-03-01","etr-20230223.htm","0000065984-23-000017","https://www.sec.gov/Archives/edgar/data/65984/000006598423000017/etr-20230223.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598423000017/0000065984-23-000017-index.htm",{"symbol":5,"form":5186,"filingdate":5494,"primarydocument":5495,"accessionnumber":5496,"filing_url":5497,"sec_url":5498},"2023-02-24","etr-20221231.htm","0000065984-23-000014","https://www.sec.gov/Archives/edgar/data/65984/000006598423000014/etr-20221231.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598423000014/0000065984-23-000014-index.htm",{"symbol":5,"form":5175,"filingdate":5500,"primarydocument":5501,"accessionnumber":5502,"filing_url":5503,"sec_url":5504},"2023-02-16","etr-20230216.htm","0000065984-23-000007","https://www.sec.gov/Archives/edgar/data/65984/000006598423000007/etr-20230216.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598423000007/0000065984-23-000007-index.htm",{"symbol":5,"form":5175,"filingdate":5506,"primarydocument":5507,"accessionnumber":5508,"filing_url":5509,"sec_url":5510},"2023-01-31","etr-20230127.htm","0000065984-23-000004","https://www.sec.gov/Archives/edgar/data/65984/000006598423000004/etr-20230127.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598423000004/0000065984-23-000004-index.htm",{"symbol":5,"form":5175,"filingdate":5512,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"2022-11-29","etr-20221122.htm","0000065984-22-000200","https://www.sec.gov/Archives/edgar/data/65984/000006598422000200/etr-20221122.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598422000200/0000065984-22-000200-index.htm",{"symbol":5,"form":5175,"filingdate":5518,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"2022-11-10","etr-20221108.htm","0000065984-22-000187","https://www.sec.gov/Archives/edgar/data/65984/000006598422000187/etr-20221108.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598422000187/0000065984-22-000187-index.htm",{"symbol":5,"form":5216,"filingdate":5524,"primarydocument":5525,"accessionnumber":5526,"filing_url":5527,"sec_url":5528},"2022-11-03","etr-20220930.htm","0000065984-22-000185","https://www.sec.gov/Archives/edgar/data/65984/000006598422000185/etr-20220930.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598422000185/0000065984-22-000185-index.htm",{"symbol":5,"form":5530,"filingdate":5531,"primarydocument":5532,"accessionnumber":5533,"filing_url":5534,"sec_url":5535},"8-K/A","2022-11-02","etr-20220812.htm","0000065984-22-000181","https://www.sec.gov/Archives/edgar/data/65984/000006598422000181/etr-20220812.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598422000181/0000065984-22-000181-index.htm",{"symbol":5,"form":5175,"filingdate":5531,"primarydocument":5537,"accessionnumber":5538,"filing_url":5539,"sec_url":5540},"etr-20221102.htm","0000065984-22-000178","https://www.sec.gov/Archives/edgar/data/65984/000006598422000178/etr-20221102.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598422000178/0000065984-22-000178-index.htm",{"symbol":5,"form":5175,"filingdate":5542,"primarydocument":5532,"accessionnumber":5543,"filing_url":5544,"sec_url":5545},"2022-08-17","0000065984-22-000150","https://www.sec.gov/Archives/edgar/data/65984/000006598422000150/etr-20220812.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598422000150/0000065984-22-000150-index.htm",{"symbol":5,"form":5175,"filingdate":5547,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"2022-08-09","etr-20220809.htm","0000065984-22-000144","https://www.sec.gov/Archives/edgar/data/65984/000006598422000144/etr-20220809.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598422000144/0000065984-22-000144-index.htm",{"symbol":5,"form":5216,"filingdate":5553,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"2022-08-04","etr-20220630.htm","0000065984-22-000129","https://www.sec.gov/Archives/edgar/data/65984/000006598422000129/etr-20220630.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598422000129/0000065984-22-000129-index.htm",{"symbol":5,"form":5175,"filingdate":5559,"primarydocument":5560,"accessionnumber":5561,"filing_url":5562,"sec_url":5563},"2022-08-03","etr-20220803.htm","0000065984-22-000126","https://www.sec.gov/Archives/edgar/data/65984/000006598422000126/etr-20220803.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598422000126/0000065984-22-000126-index.htm",{"symbol":5,"form":5530,"filingdate":5565,"primarydocument":5566,"accessionnumber":5567,"filing_url":5568,"sec_url":5569},"2022-08-02","etr-20220711.htm","0000065984-22-000124","https://www.sec.gov/Archives/edgar/data/65984/000006598422000124/etr-20220711.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598422000124/0000065984-22-000124-index.htm",{"symbol":5,"form":5175,"filingdate":5571,"primarydocument":5566,"accessionnumber":5572,"filing_url":5573,"sec_url":5574},"2022-07-13","0000065984-22-000118","https://www.sec.gov/Archives/edgar/data/65984/000006598422000118/etr-20220711.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598422000118/0000065984-22-000118-index.htm",{"symbol":5,"form":5175,"filingdate":5576,"primarydocument":5577,"accessionnumber":5578,"filing_url":5579,"sec_url":5580},"2022-07-08","etr-20220708.htm","0000065984-22-000112","https://www.sec.gov/Archives/edgar/data/65984/000006598422000112/etr-20220708.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598422000112/0000065984-22-000112-index.htm",{"symbol":5,"form":5175,"filingdate":5582,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"2022-06-23","etr-20220623.htm","0000065984-22-000100","https://www.sec.gov/Archives/edgar/data/65984/000006598422000100/etr-20220623.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598422000100/0000065984-22-000100-index.htm",{"symbol":5,"form":5175,"filingdate":5588,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"2022-05-19","etr-20220519.htm","0000065984-22-000083","https://www.sec.gov/Archives/edgar/data/65984/000006598422000083/etr-20220519.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598422000083/0000065984-22-000083-index.htm",{"symbol":5,"form":5175,"filingdate":5594,"primarydocument":5595,"accessionnumber":5596,"filing_url":5597,"sec_url":5598},"2022-05-10","etr-20220506.htm","0000065984-22-000077","https://www.sec.gov/Archives/edgar/data/65984/000006598422000077/etr-20220506.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598422000077/0000065984-22-000077-index.htm",{"symbol":5,"form":5175,"filingdate":5600,"primarydocument":5601,"accessionnumber":5602,"filing_url":5603,"sec_url":5604},"2022-05-09","etr-20220505.htm","0000065984-22-000075","https://www.sec.gov/Archives/edgar/data/65984/000006598422000075/etr-20220505.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598422000075/0000065984-22-000075-index.htm",{"symbol":5,"form":5216,"filingdate":5606,"primarydocument":5607,"accessionnumber":5608,"filing_url":5609,"sec_url":5610},"2022-05-05","etr-20220331.htm","0000065984-22-000064","https://www.sec.gov/Archives/edgar/data/65984/000006598422000064/etr-20220331.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598422000064/0000065984-22-000064-index.htm",{"symbol":5,"form":5175,"filingdate":5612,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"2022-04-27","etr-20220427.htm","0000065984-22-000058","https://www.sec.gov/Archives/edgar/data/65984/000006598422000058/etr-20220427.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598422000058/0000065984-22-000058-index.htm",{"symbol":5,"form":5186,"filingdate":5618,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"2022-02-25","etr-20211231.htm","0000065984-22-000017","https://www.sec.gov/Archives/edgar/data/65984/000006598422000017/etr-20211231.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598422000017/0000065984-22-000017-index.htm",{"symbol":5,"form":5175,"filingdate":5624,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"2022-02-23","etr-20220223.htm","0000065984-22-000013","https://www.sec.gov/Archives/edgar/data/65984/000006598422000013/etr-20220223.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598422000013/0000065984-22-000013-index.htm",{"symbol":5,"form":5216,"filingdate":5630,"primarydocument":5631,"accessionnumber":5632,"filing_url":5633,"sec_url":5634},"2021-11-05","etr-20210930.htm","0000065984-21-000291","https://www.sec.gov/Archives/edgar/data/65984/000006598421000291/etr-20210930.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598421000291/0000065984-21-000291-index.htm",{"symbol":5,"form":5175,"filingdate":5636,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"2021-11-03","etr-20211103.htm","0000065984-21-000289","https://www.sec.gov/Archives/edgar/data/65984/000006598421000289/etr-20211103.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598421000289/0000065984-21-000289-index.htm",{"symbol":5,"form":5175,"filingdate":5642,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"2021-09-29","etr-20210928.htm","0000065984-21-000277","https://www.sec.gov/Archives/edgar/data/65984/000006598421000277/etr-20210928.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598421000277/0000065984-21-000277-index.htm",[5648,5663,5685,5694,5706,5740,5758,5777,5786,5793,5800,5810,5821,5831,5843,5856,5868],{"symbol":5,"accessionnumber":5649,"filingdate":87,"sec_url":5650,"tags":5651,"headline":5655,"summary":5656,"sector":5657,"industry":5658,"date_processed":5659,"impact_score":5660,"exhibits":5661,"isLocked":5662},"0000065984-26-000312","https://www.sec.gov/Archives/edgar/data/65984/000006598426000312/0000065984-26-000312-index.htm",{"events":5652},[5653,5654],"Securities Purchase Agreement","Financial Instrument Agreement","Entergy Corporation Settles Underwritten Forward Sale Agreements","On September 2, 2026, Entergy Corporation settled its outstanding obligations under the 2025 Underwritten Forward Sale Agreements by delivering 11,145,984 shares of Common Stock in exchange for total cash proceeds of approximately $913 million. This settlement resolves the Company's obligations under these agreements, which were previously disclosed on March 17, 2025. The Company still has underwritten forward sale agreements outstanding from May 5, 2026, related to a registered underwritten offering.","Energy & Transportation","Electric Services","2026-09-02 20:49:55","MEDIUM",[],false,{"symbol":5,"accessionnumber":5664,"filingdate":184,"sec_url":5665,"tags":5666,"headline":5669,"summary":5670,"sector":5657,"industry":5658,"date_processed":5671,"impact_score":5660,"exhibits":5672,"isLocked":5662},"0001193125-26-339472","https://www.sec.gov/Archives/edgar/data/65984/000119312526339472/0001193125-26-339472-index.htm",{"events":5667},[5668],"New Debt Issued","Entergy Corporation Issues $1.5 Billion in Junior Subordinated Debentures","On August 7, 2026, Entergy Corporation completed the sale of $750 million in Series 2026A Junior Subordinated Debentures due December 15, 2056, and $750 million in Series 2026B Junior Subordinated Debentures due December 15, 2058. The Series 2026A debentures offer an initial interest rate of 6.500% until December 15, 2036, after which the rate will reset based on the Five-Year Treasury Rate plus 1.877%, with a floor of 6.500%. The Series 2026B debentures offer an initial interest rate of 6.500% until December 15, 2033, after which the rate will reset based on the Five-Year Treasury Rate plus 2.030%, with a floor of 6.500%. The issuance was made under the company's Registration Statement on Form S-3 and Indenture for Unsecured Subordinated Debt Securities.","2026-08-07 14:37:07",[5673,5677,5681],{"exhibit_number":5674,"htm_reference":5675,"full_url":5676},"EX-4.(A)","d42703dex4a.htm","https://www.sec.gov/Archives/edgar/data/65984/000119312526339472/d42703dex4a.htm",{"exhibit_number":5678,"htm_reference":5679,"full_url":5680},"EX-4.(B)","d42703dex4b.htm","https://www.sec.gov/Archives/edgar/data/65984/000119312526339472/d42703dex4b.htm",{"exhibit_number":5682,"htm_reference":5683,"full_url":5684},"EX-5","d42703dex5.htm","https://www.sec.gov/Archives/edgar/data/65984/000119312526339472/d42703dex5.htm",{"symbol":5,"accessionnumber":5686,"filingdate":354,"sec_url":5687,"tags":5688,"headline":5690,"summary":5691,"sector":5657,"industry":5658,"date_processed":5692,"impact_score":5660,"exhibits":5693,"isLocked":5662},"0000065984-26-000265","https://www.sec.gov/Archives/edgar/data/65984/000006598426000265/0000065984-26-000265-index.htm",{"events":5689},[5668,5654],"Entergy Corporation Settles Forward Sale Agreements","On June 22, 2026, Entergy Corporation settled its obligations under its ATM Forward Sale Agreements by delivering 2,057,826 shares of Common Stock for approximately $126 million in cash. Additionally, the company settled a portion of its Underwritten Forward Sale Agreements by delivering 6,650,417 shares of Common Stock for approximately $546 million in cash. After these settlements, Entergy has no outstanding ATM Forward Sale Agreements and has 11,145,984 shares remaining under its Underwritten Forward Sale Agreements, which would generate approximately $915 million if settled at current prices.","2026-06-23 20:58:40",[],{"symbol":5,"accessionnumber":5695,"filingdate":501,"sec_url":5696,"tags":5697,"headline":5702,"summary":5703,"sector":5657,"industry":5658,"date_processed":5704,"impact_score":5660,"exhibits":5705,"isLocked":5662},"0000065984-26-000232","https://www.sec.gov/Archives/edgar/data/65984/000006598426000232/0000065984-26-000232-index.htm",{"events":5698},[5699,5700,5701],"Board Member Appointed","Auditor Resignation","General Statement","Entergy Corporation Holds 2026 Annual Meeting of Shareholders","On May 8, 2026, Entergy Corporation held its 2026 Annual Meeting of Shareholders. Shareholders elected 12 directors, ratified the selection of Deloitte & Touche LLP as the independent registered public accounting firm for 2026, and approved an advisory resolution on named executive officer compensation. The proposals are further described in the Company's definitive proxy statement on Schedule 14A filed with the U.S. Securities and Exchange Commission on March 27, 2026.","2026-05-12 20:02:55",[],{"symbol":5,"accessionnumber":5707,"filingdate":517,"sec_url":5708,"tags":5709,"headline":5712,"summary":5713,"sector":5657,"industry":5658,"date_processed":5714,"impact_score":5660,"exhibits":5715,"isLocked":5662},"0001193125-26-211827","https://www.sec.gov/Archives/edgar/data/65984/000119312526211827/0001193125-26-211827-index.htm",{"events":5710},[5711,5653],"New Major Contract","Entergy Corporation Announces Public Offering of Common Stock","On May 5, 2026, Entergy Corporation entered into forward sale agreements with several financial institutions for the sale of 19,247,788 shares of its common stock, with an option for an additional 2,887,168 shares. The company also entered into an underwriting agreement for the public offering and sale of these shares. The forward sale agreements provide for settlement on or before April 30, 2028, with the initial forward sale price set at $110.74 per share, subject to daily adjustments. The company has the right to elect physical, net share, or cash settlement under certain conditions. The offering was closed on May 7, 2026.","2026-05-07 20:02:41",[5716,5720,5724,5728,5732,5736],{"exhibit_number":5717,"htm_reference":5718,"full_url":5719},"EX-10.3","d52765dex103.htm","https://www.sec.gov/Archives/edgar/data/65984/000119312526211827/d52765dex103.htm",{"exhibit_number":5721,"htm_reference":5722,"full_url":5723},"EX-1.1","d52765dex11.htm","https://www.sec.gov/Archives/edgar/data/65984/000119312526211827/d52765dex11.htm",{"exhibit_number":5725,"htm_reference":5726,"full_url":5727},"EX-5.01","d52765dex501.htm","https://www.sec.gov/Archives/edgar/data/65984/000119312526211827/d52765dex501.htm",{"exhibit_number":5729,"htm_reference":5730,"full_url":5731},"EX-10.1","d52765dex101.htm","https://www.sec.gov/Archives/edgar/data/65984/000119312526211827/d52765dex101.htm",{"exhibit_number":5733,"htm_reference":5734,"full_url":5735},"EX-10.2","d52765dex102.htm","https://www.sec.gov/Archives/edgar/data/65984/000119312526211827/d52765dex102.htm",{"exhibit_number":5737,"htm_reference":5738,"full_url":5739},"EX-10.4","d52765dex104.htm","https://www.sec.gov/Archives/edgar/data/65984/000119312526211827/d52765dex104.htm",{"symbol":5,"accessionnumber":5182,"filingdate":776,"sec_url":5184,"tags":5741,"headline":5743,"summary":5744,"sector":5657,"industry":5658,"date_processed":5745,"impact_score":5660,"exhibits":5746,"isLocked":5662},{"events":5742},[5653],"Entergy Corporation Expands Equity Distribution Program","On February 20, 2026, Entergy Corporation expanded its at-the-market equity distribution program by entering into a joinder to its existing equity distribution sales agreement. This allows the company to offer and sell additional shares of its common stock, with $1.65 billion in shares remaining available for issuance. The company has no obligation to sell any shares under the agreement and can suspend offers at any time. This joinder is part of Entergy's plan to issue up to $4.4 billion in equity through 2029.","2026-02-20 21:12:40",[5747,5751,5754],{"exhibit_number":5748,"htm_reference":5749,"full_url":5750},"EX-1.01","d315033dex101.htm","https://www.sec.gov/Archives/edgar/data/65984/000119312526061358/d315033dex101.htm",{"exhibit_number":5725,"htm_reference":5752,"full_url":5753},"d315033dex501.htm","https://www.sec.gov/Archives/edgar/data/65984/000119312526061358/d315033dex501.htm",{"exhibit_number":5755,"htm_reference":5756,"full_url":5757},"EX-99.01","d315033dex9901.htm","https://www.sec.gov/Archives/edgar/data/65984/000119312526061358/d315033dex9901.htm",{"symbol":5,"accessionnumber":5203,"filingdate":1139,"sec_url":5205,"tags":5759,"headline":5764,"summary":5765,"sector":5657,"industry":5658,"date_processed":5766,"impact_score":5660,"exhibits":5767,"isLocked":5662},{"8.01":5760,"9.01":5762},[5761],"Share Repurchase Program Announced",[5763],"Exhibits Furnished","Entergy Corporation Announces Sale of Junior Subordinated Debentures","On November 7, 2025, Entergy Corporation announced the sale of $600 million in Series 2025A Junior Subordinated Debentures and $700 million in Series 2025B Junior Subordinated Debentures. The Series 2025A Junior Subordinated Debentures carry an initial interest rate of 5.875% until June 15, 2031, after which the interest rate will reset based on the Five-Year Treasury Rate plus 2.179%. Similarly, the Series 2025B Junior Subordinated Debentures have an initial interest rate of 6.100% until June 15, 2036, after which the rate will also reset based on the Five-Year Treasury Rate plus 2.013%. These debentures were offered under the Company's Registration Statement on Form S-3 and issued under its Indenture for Unsecured Subordinated Debt Securities.","2025-11-07 16:04:56",[5768,5771,5774],{"exhibit_number":5674,"htm_reference":5769,"full_url":5770},"d97281dex4a.htm","https://www.sec.gov/Archives/edgar/data/65984/000119312525271448/d97281dex4a.htm",{"exhibit_number":5678,"htm_reference":5772,"full_url":5773},"d97281dex4b.htm","https://www.sec.gov/Archives/edgar/data/65984/000119312525271448/d97281dex4b.htm",{"exhibit_number":5682,"htm_reference":5775,"full_url":5776},"d97281dex5.htm","https://www.sec.gov/Archives/edgar/data/65984/000119312525271448/d97281dex5.htm",{"symbol":5,"accessionnumber":5212,"filingdate":1157,"sec_url":5214,"tags":5778,"headline":5781,"summary":5782,"sector":5657,"industry":5658,"date_processed":5783,"impact_score":5784,"exhibits":5785,"isLocked":5662},{"5.02":5779},[5699,5780],"New CEO Appointed","Entergy Corporation Appoints Retired Admiral to Board of Directors","On October 31, 2025, Entergy Corporation's Board of Directors elected Admiral James F. Caldwell, Jr., U.S. Navy (retired), as a new independent director, effective November 1, 2025. His appointment increases the Board size to 12 members, and he will serve on the Nuclear and Operations Oversight and Talent and Compensation Committees. Admiral Caldwell, 66, retired from the U.S. Navy after a 40-year career, holding significant roles including Director of the Naval Nuclear Propulsion Program. He will receive compensation as per other non-employee directors.","2025-11-03 13:01:44","HIGH",[],{"symbol":5,"accessionnumber":5243,"filingdate":1502,"sec_url":5245,"tags":5787,"headline":5789,"summary":5790,"sector":5657,"industry":5658,"date_processed":5791,"impact_score":5660,"exhibits":5792,"isLocked":5662},{"5.02":5788},[5699],"Entergy Corporation Appoints R. Lewis Ropp to Board of Directors","On July 25, 2025, Entergy Corporation's Board of Directors elected R. Lewis Ropp as a new independent director, effective August 15, 2025. Mr. Ropp, a retired Senior Managing Director of Barrow Hanley Global Investors, will serve on the Audit and Corporate Governance Committees and be entitled to the same compensation as other non-employee directors.","2025-08-22 03:03:46",[],{"symbol":5,"accessionnumber":5253,"filingdate":1764,"sec_url":5255,"tags":5794,"headline":5796,"summary":5797,"sector":5657,"industry":5658,"date_processed":5798,"impact_score":5660,"exhibits":5799,"isLocked":5662},{"8.01":5795},[5761],"Entergy Corporation Settled Forward Sale Agreements, Repurchasing Shares","On May 13, 2025, Entergy Corporation physically settled all of its obligations under the Forward Sale Agreements, delivering 15,560,474 shares of its common stock for approximately $806 million in cash proceeds. This action effectively repurchased shares from the market. Following this settlement, Entergy Corporation still has outstanding forward sale agreements for 30,160,621 shares, which would result in additional proceeds of approximately $2.3 billion if settled at the same rate.","2025-08-22 21:00:03",[],{"symbol":5,"accessionnumber":5258,"filingdate":1801,"sec_url":5260,"tags":5801,"headline":5806,"summary":5807,"sector":5657,"industry":5658,"date_processed":5808,"impact_score":5660,"exhibits":5809,"isLocked":5662},{"5.07":5802},[5803,5804,5805],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Entergy Corporation Announces Shareholder Votes from 2025 Annual Meeting","On May 2, 2025, Entergy Corporation held its Annual Meeting of Shareholders where the shareholders elected the 10 directors nominated by the Board, ratified the selection of Deloitte & Touche LLP as the Company's independent auditors for 2025, and approved an advisory resolution on named executive officer compensation. All three proposals received significant support from the shareholders.","2025-08-23 00:49:33",[],{"symbol":5,"accessionnumber":5278,"filingdate":1937,"sec_url":5280,"tags":5811,"headline":5817,"summary":5818,"sector":5657,"industry":5658,"date_processed":5819,"impact_score":5660,"exhibits":5820,"isLocked":5662},{"1.01":5812,"8.01":5813,"9.01":5815},[5654],[5761,5814],"Corporate Update",[5816],"No viable tag","Entergy Corporation Announces Issuance of Additional Shares Following Over-Allotment Exercise","On March 19, 2025, Entergy Corporation announced that the underwriters exercised the over-allotment option, resulting in the issuance of an additional 2,227,538 shares of its common stock. In connection with this, Entergy entered into forward sale agreements with several financial institutions to settle on or before September 30, 2026. The offering was closed on March 21, 2025, and the shares were registered under the Securities Act of 1933. Legal opinions regarding the validity of the shares were also filed as part of this report.","2025-08-23 19:09:51",[],{"symbol":5,"accessionnumber":5283,"filingdate":1946,"sec_url":5285,"tags":5822,"headline":5827,"summary":5828,"sector":5657,"industry":5658,"date_processed":5829,"impact_score":5660,"exhibits":5830,"isLocked":5662},{"1.01":5823,"8.01":5824,"9.01":5826},[5653],[5825],"Public Offering Completed",[5763],"Entergy Corporation Announces Forward Sale Agreements and Public Offering of Common Stock","On March 17, 2025, Entergy Corporation entered into forward sale agreements and an underwriting agreement related to the public offering and sale of 15,568,863 shares of its common stock. The offering was completed on March 19, 2025. The forward sale agreements allow for physical, net share, or cash settlement, with the initial forward sale price set at $81.87175 per share, subject to daily adjustments. The underwriting agreement details the sale of the shares to the underwriters by the forward sellers. The common stock was registered under the Securities Act of 1933.","2025-08-23 19:35:37",[],{"symbol":5,"accessionnumber":5288,"filingdate":2038,"sec_url":5290,"tags":5832,"headline":5835,"summary":5836,"sector":5657,"industry":5658,"date_processed":5837,"impact_score":5838,"exhibits":5839,"isLocked":5662},{"8.01":5833,"9.01":5834},[5814],[5763],"Entergy Corporation Increases Share Issuance Program by $1.5 Billion","On February 18, 2025, Entergy Corporation announced an increase of $1.5 billion to its at-the-market equity distribution program, bringing the total authorized gross sales price to $1.89 billion. This program allows the company to offer and sell shares of its common stock from time to time. The company expects to issue approximately $4.7 billion of equity through 2028, with $1.4 billion already under forward sales agreements. The offering will be conducted under the company's Registration Statement on Form S-3, and a legal opinion regarding the validity of the shares is filed as an exhibit.","2025-11-11 23:43:55","LOW",[5840],{"exhibit_number":5725,"htm_reference":5841,"full_url":5842},"a00325exhibit501.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598425000018/a00325exhibit501.htm",{"symbol":5,"accessionnumber":5308,"filingdate":2250,"sec_url":5310,"tags":5844,"headline":5848,"summary":5849,"sector":5657,"industry":5658,"date_processed":5850,"impact_score":5660,"exhibits":5851,"isLocked":5662},{"5.03":5845,"9.01":5847},[5846],"Stock Split",[5763],"Entergy Corporation Announces Two-for-One Forward Stock Split","On October 31, 2024, Entergy Corporation announced a two-for-one forward stock split to be effected through an amendment to its Restated Certificate of Incorporation, which became effective on December 12, 2024. The split increases the number of authorized common shares from 499,000,000 to 998,000,000, and trading is expected to commence on a split-adjusted basis on December 13, 2024.","2025-11-25 23:05:32",[5852],{"exhibit_number":5853,"htm_reference":5854,"full_url":5855},"EX-3.1","a03124exhibit31.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598424000123/a03124exhibit31.htm",{"symbol":5,"accessionnumber":5313,"filingdate":2271,"sec_url":5315,"tags":5857,"headline":5861,"summary":5862,"sector":5657,"industry":5658,"date_processed":5863,"impact_score":5660,"exhibits":5864,"isLocked":5662},{"5.03":5858,"9.01":5860},[5859],"Bylaw Amendment",[5763],"Entergy Corporation Adopts Amended and Restated Bylaws","On December 6, 2024, Entergy Corporation updated its bylaws to align with Delaware law and current practices, including changes to stockholder nominations and proposals for other business. The amended bylaws also include non-substantive, technical, and conforming changes, as detailed in Exhibit 3.1.","2025-11-25 23:54:42",[5865],{"exhibit_number":5853,"htm_reference":5866,"full_url":5867},"a0302431.htm","https://www.sec.gov/Archives/edgar/data/65984/000006598424000119/a0302431.htm",{"symbol":5,"accessionnumber":5328,"filingdate":2406,"sec_url":5330,"tags":5869,"headline":5872,"summary":5873,"sector":5657,"industry":5658,"date_processed":5874,"impact_score":5660,"exhibits":5875,"isLocked":5662},{"5.02":5870},[5871],"Board Member Departure","Blanche L. Lincoln Announces Resignation from Entergy Corporation Board","On October 23, 2024, Blanche L. Lincoln notified Entergy Corporation that she intends to resign from the Board of Directors effective December 31, 2024. Her decision to resign is for personal reasons and not due to any disagreement with the Company on matters relating to its operations, policies, or practices.","2025-12-05 23:13:41",[],null,1789889698259]