[{"data":1,"prerenderedAt":5070},["ShallowReactive",2],{"company-overview-EXC":3},{"company_profile":4,"ohlc":15,"spy":2762,"trading_signals":4038,"company_actions":4151,"filings_8k":4670,"report_history":5069,"insider_summary":5069,"filings_summary":5069,"financials_summary":5069,"institutional_summary":5069,"seo_links":5069},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"EXC","Exelon Corporation","NASDAQ","XNGS","Utilities","Utilities - Regulated Electric",20014,"https://www.exeloncorp.com","\"Exelon Corporation is a leading American energy provider primarily recognized for its role as one of the largest competitive power generators in the United States. Operating through its multi-faceted subsidiaries, Exelon generates electricity, distributes energy, and offers services to customers in a variety of forms, including nuclear, fossil, wind, hydroelectric, and solar power. The corporation's key function lies in its ability to deliver efficient electricity services to residential, commercial, and governmental sectors, ensuring reliability and sustainability.","",[16,22,28,34,40,45,51,57,63,68,74,79,84,89,93,99,105,111,116,120,125,131,136,142,148,153,158,164,169,175,181,185,189,195,201,206,212,218,224,229,233,237,243,248,252,257,263,269,275,279,285,289,294,300,305,311,315,321,325,331,335,340,344,349,353,358,363,369,373,377,380,383,389,393,398,403,407,410,413,417,420,424,427,431,434,439,441,447,451,454,460,463,465,470,475,478,480,483,486,490,495,499,501,504,506,509,513,516,521,525,529,535,541,546,552,557,563,569,575,580,585,590,594,598,603,607,610,614,619,625,631,637,643,648,654,659,663,669,674,677,681,685,690,692,697,700,703,705,708,711,714,718,720,724,729,733,736,741,744,747,751,754,759,763,766,770,772,774,776,779,784,790,795,801,805,808,814,818,822,825,828,830,833,837,841,844,846,849,851,855,857,860,863,867,870,873,876,879,883,886,888,890,893,895,899,902,905,908,910,913,916,920,923,925,927,929,931,933,935,939,941,945,949,952,955,959,963,966,968,971,977,979,982,985,989,991,994,998,1000,1002,1006,1010,1014,1017,1019,1022,1025,1029,1031,1034,1037,1039,1043,1047,1051,1055,1058,1061,1064,1067,1070,1072,1075,1077,1080,1082,1084,1087,1089,1093,1095,1097,1100,1103,1105,1107,1111,1114,1117,1119,1121,1123,1126,1128,1130,1132,1135,1138,1140,1142,1145,1147,1149,1151,1153,1156,1159,1163,1165,1167,1169,1171,1174,1177,1182,1185,1187,1189,1193,1197,1202,1205,1208,1210,1213,1218,1221,1224,1226,1229,1234,1237,1241,1245,1248,1250,1252,1254,1256,1258,1260,1262,1264,1266,1268,1270,1272,1274,1277,1281,1283,1285,1288,1293,1296,1298,1301,1304,1308,1311,1314,1317,1320,1322,1324,1327,1330,1332,1335,1337,1340,1342,1344,1347,1351,1353,1356,1358,1361,1364,1366,1368,1370,1373,1377,1379,1381,1383,1385,1387,1390,1392,1394,1396,1398,1400,1402,1404,1406,1409,1411,1413,1416,1418,1421,1424,1427,1430,1434,1437,1440,1442,1446,1450,1456,1461,1467,1473,1479,1485,1490,1496,1502,1507,1513,1519,1524,1530,1535,1541,1547,1552,1558,1563,1569,1575,1581,1587,1590,1595,1601,1606,1611,1615,1620,1624,1630,1634,1640,1646,1652,1658,1663,1667,1670,1674,1678,1684,1687,1693,1699,1704,1708,1712,1718,1723,1728,1731,1735,1740,1744,1746,1748,1753,1757,1761,1765,1769,1772,1774,1778,1781,1787,1791,1795,1801,1807,1812,1816,1821,1826,1830,1833,1837,1842,1844,1848,1850,1854,1856,1861,1864,1867,1871,1873,1876,1879,1882,1885,1887,1890,1894,1897,1903,1908,1910,1913,1917,1919,1923,1928,1933,1938,1941,1945,1949,1953,1957,1960,1963,1968,1973,1978,1982,1984,1987,1992,1995,1999,2002,2004,2007,2010,2013,2017,2020,2022,2027,2031,2036,2040,2045,2051,2057,2061,2066,2071,2077,2083,2089,2095,2101,2106,2110,2115,2119,2124,2128,2133,2138,2143,2147,2151,2156,2160,2164,2168,2173,2177,2181,2186,2191,2196,2201,2205,2207,2211,2214,2218,2221,2223,2226,2228,2232,2236,2240,2243,2247,2251,2253,2255,2259,2261,2263,2266,2270,2272,2274,2276,2279,2281,2283,2285,2288,2290,2292,2294,2298,2302,2306,2309,2312,2314,2316,2318,2322,2326,2329,2332,2335,2338,2341,2344,2346,2349,2352,2355,2357,2360,2363,2366,2368,2370,2372,2374,2376,2378,2381,2383,2386,2390,2392,2398,2403,2407,2410,2414,2419,2423,2427,2430,2435,2440,2445,2451,2456,2461,2467,2471,2474,2478,2481,2486,2489,2492,2495,2500,2504,2506,2511,2515,2520,2526,2529,2532,2534,2537,2540,2543,2546,2548,2551,2553,2557,2560,2564,2568,2572,2576,2579,2583,2585,2589,2592,2595,2599,2602,2605,2607,2612,2616,2619,2621,2624,2627,2630,2632,2635,2638,2642,2645,2648,2652,2655,2658,2660,2662,2665,2667,2671,2674,2677,2679,2681,2683,2687,2689,2693,2696,2698,2701,2705,2711,2713,2717,2721,2723,2725,2728,2732,2734,2736,2739,2742,2744,2746,2749,2751,2754,2757,2759],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",42.52,42.54,42.01,42.07,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",42.57,42.72,42.24,42.64,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",42.29,42.75,42.28,42.44,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",42.87,42.95,42.14,42.2,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":25},"2026-09-14",43.35,43.55,42.6,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":50},"2026-09-11",43.76,43.84,43.04,43.16,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",43.73,43.98,43.32,43.39,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-09",43.91,44.07,43.48,43.7,{"symbol":5,"time":64,"open":65,"high":66,"low":65,"close":67},"2026-09-08",43.5,44.33,43.95,{"symbol":5,"time":69,"open":70,"high":71,"low":72,"close":73},"2026-09-04",43.8,44.17,43.51,43.64,{"symbol":5,"time":75,"open":76,"high":77,"low":76,"close":78},"2026-09-03",44.06,44.59,44.53,{"symbol":5,"time":80,"open":81,"high":60,"low":82,"close":83},"2026-09-02",43.66,43.22,43.97,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":86},"2026-09-01",43.83,44.23,43.56,{"symbol":5,"time":90,"open":70,"high":91,"low":49,"close":92},"2026-08-31",43.82,43.72,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-08-28",44.25,44.43,43.68,43.93,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-27",44.03,44.1,43.61,43.96,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-26",44.13,44.51,44.01,44.44,{"symbol":5,"time":112,"open":113,"high":110,"low":114,"close":115},"2026-08-25",44.27,43.87,44.31,{"symbol":5,"time":117,"open":54,"high":118,"low":70,"close":119},"2026-08-24",44.42,44.34,{"symbol":5,"time":121,"open":122,"high":122,"low":123,"close":124},"2026-08-21",45.44,43.75,43.78,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-20",45.16,45.72,45.01,45.06,{"symbol":5,"time":132,"open":133,"high":134,"low":127,"close":135},"2026-08-19",45.71,45.96,45.3,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-18",46.25,46.43,45.29,45.31,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-17",45.67,45.76,45.21,45.57,{"symbol":5,"time":149,"open":150,"high":151,"low":150,"close":152},"2026-08-14",45.48,45.99,45.86,{"symbol":5,"time":154,"open":122,"high":155,"low":156,"close":157},"2026-08-13",45.77,45.36,45.6,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-12",44.93,45.24,44.79,45.22,{"symbol":5,"time":165,"open":166,"high":167,"low":119,"close":168},"2026-08-11",44.35,45.04,44.87,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-10",45.32,45.41,44.45,44.5,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-07",45.11,45.89,44.78,45.61,{"symbol":5,"time":182,"open":183,"high":184,"low":160,"close":171},"2026-08-06",46.11,46.27,{"symbol":5,"time":186,"open":187,"high":188,"low":146,"close":145},"2026-08-05",45.83,45.9,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-04",45.56,46,44.89,45.84,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-03",45.88,46.26,45.23,45.63,{"symbol":5,"time":202,"open":203,"high":204,"low":172,"close":205},"2026-07-31",45.52,46.15,45.82,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-07-30",46.54,46.71,44.74,45.58,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-07-29",47.53,47.64,46.6,47.03,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-07-28",47.67,48.49,47.28,47.31,{"symbol":5,"time":225,"open":222,"high":226,"low":227,"close":228},"2026-07-27",47.92,47.05,47.15,{"symbol":5,"time":230,"open":223,"high":231,"low":232,"close":214},"2026-07-24",47.87,47.16,{"symbol":5,"time":234,"open":139,"high":235,"low":236,"close":222},"2026-07-23",47.42,46.41,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-22",46.34,46.83,46.05,46.7,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":178},"2026-07-21",45.75,46.03,45.51,{"symbol":5,"time":249,"open":250,"high":251,"low":245,"close":134},"2026-07-20",46.45,46.72,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":198},"2026-07-17",47.56,47.73,46.17,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-16",46.01,46.86,45.91,46.79,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-15",46.66,46.96,45.65,45.74,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-14",47.46,47.47,46.74,46.92,{"symbol":5,"time":276,"open":266,"high":277,"low":260,"close":278},"2026-07-13",47.41,47.09,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-10",46.46,46.98,46.4,46.8,{"symbol":5,"time":286,"open":227,"high":287,"low":204,"close":288},"2026-07-09",47.43,46.38,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":222},"2026-07-08",47.93,48.09,47.22,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-07",47.76,48.54,47.5,47.57,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":227},"2026-07-06",47.65,47.78,46.93,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-02",46.55,47.95,46.47,47.88,{"symbol":5,"time":312,"open":313,"high":251,"low":314,"close":198},"2026-07-01",46.61,46.07,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-06-30",47.06,47.1,46.5,46.62,{"symbol":5,"time":322,"open":323,"high":324,"low":260,"close":228},"2026-06-29",47.51,47.52,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-06-26",47.24,47.45,47.04,47.4,{"symbol":5,"time":332,"open":333,"high":323,"low":216,"close":334},"2026-06-25",47.13,46.75,{"symbol":5,"time":336,"open":337,"high":232,"low":338,"close":339},"2026-06-24",46.88,46.3,46.9,{"symbol":5,"time":341,"open":338,"high":342,"low":343,"close":320},"2026-06-23",46.84,45.93,{"symbol":5,"time":345,"open":151,"high":346,"low":347,"close":348},"2026-06-22",46.44,45.68,45.94,{"symbol":5,"time":350,"open":191,"high":198,"low":351,"close":352},"2026-06-18",45.45,45.81,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":191},"2026-06-17",46.29,46.56,45.2,{"symbol":5,"time":359,"open":360,"high":361,"low":204,"close":362},"2026-06-16",46.35,47.01,46.59,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-15",46.1,46.58,45.43,46.18,{"symbol":5,"time":370,"open":371,"high":283,"low":371,"close":372},"2026-06-12",45.62,46.21,{"symbol":5,"time":374,"open":375,"high":314,"low":376,"close":247},"2026-06-11",45.69,45.46,{"symbol":5,"time":378,"open":379,"high":194,"low":130,"close":180},"2026-06-10",45.33,{"symbol":5,"time":381,"open":160,"high":144,"low":382,"close":379},"2026-06-09",44.6,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-08",45.42,45.55,44.72,44.8,{"symbol":5,"time":390,"open":391,"high":246,"low":392,"close":245},"2026-06-05",44.9,44.76,{"symbol":5,"time":394,"open":395,"high":127,"low":396,"close":397},"2026-06-04",45.13,44.15,44.63,{"symbol":5,"time":399,"open":167,"high":400,"low":401,"close":402},"2026-06-03",46.13,44.95,45.08,{"symbol":5,"time":404,"open":179,"high":141,"low":405,"close":406},"2026-06-02",44.75,45,{"symbol":5,"time":408,"open":141,"high":122,"low":382,"close":409},"2026-06-01",44.71,{"symbol":5,"time":411,"open":180,"high":205,"low":171,"close":412},"2026-05-29",45.64,{"symbol":5,"time":414,"open":415,"high":242,"low":416,"close":211},"2026-05-28",46.19,45.54,{"symbol":5,"time":418,"open":205,"high":360,"low":419,"close":415},"2026-05-27",45.66,{"symbol":5,"time":421,"open":372,"high":422,"low":423,"close":246},"2026-05-26",46.51,45.92,{"symbol":5,"time":425,"open":163,"high":288,"low":163,"close":426},"2026-05-22",46.23,{"symbol":5,"time":428,"open":168,"high":385,"low":429,"close":430},"2026-05-21",44.7,45.35,{"symbol":5,"time":432,"open":409,"high":127,"low":433,"close":168},"2026-05-20",44.62,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":433},"2026-05-19",43.94,44.69,43.79,{"symbol":5,"time":440,"open":88,"high":71,"low":88,"close":83},"2026-05-18",{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-05-15",44.4,44.46,43.27,43.38,{"symbol":5,"time":448,"open":449,"high":450,"low":396,"close":443},"2026-05-14",44.29,44.58,{"symbol":5,"time":452,"open":174,"high":453,"low":59,"close":113},"2026-05-13",44.61,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-05-12",44.19,45.14,44.05,44.98,{"symbol":5,"time":461,"open":462,"high":108,"low":101,"close":456},"2026-05-11",44.08,{"symbol":5,"time":464,"open":108,"high":405,"low":114,"close":59},"2026-05-08",{"symbol":5,"time":466,"open":467,"high":391,"low":468,"close":469},"2026-05-07",44.81,44.16,44.41,{"symbol":5,"time":471,"open":334,"high":472,"low":473,"close":474},"2026-05-06",46.89,44.99,45.02,{"symbol":5,"time":476,"open":366,"high":273,"low":477,"close":368},"2026-05-05",46.04,{"symbol":5,"time":479,"open":246,"high":334,"low":151,"close":313},"2026-05-04",{"symbol":5,"time":481,"open":482,"high":361,"low":134,"close":319},"2026-05-01",46.22,{"symbol":5,"time":484,"open":339,"high":485,"low":347,"close":151},"2026-04-30",47.68,{"symbol":5,"time":487,"open":488,"high":232,"low":216,"close":489},"2026-04-29",46.78,47.02,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":329},"2026-04-28",46.91,47.2,46.65,{"symbol":5,"time":496,"open":274,"high":497,"low":498,"close":362},"2026-04-27",47.23,46.57,{"symbol":5,"time":500,"open":346,"high":361,"low":372,"close":274},"2026-04-24",{"symbol":5,"time":502,"open":288,"high":503,"low":415,"close":334},"2026-04-23",46.81,{"symbol":5,"time":505,"open":366,"high":361,"low":200,"close":152},"2026-04-22",{"symbol":5,"time":507,"open":139,"high":313,"low":508,"close":184},"2026-04-21",46.08,{"symbol":5,"time":510,"open":511,"high":512,"low":338,"close":283},"2026-04-20",46.69,47.36,{"symbol":5,"time":514,"open":515,"high":333,"low":155,"close":489},"2026-04-17",46.06,{"symbol":5,"time":517,"open":518,"high":519,"low":339,"close":520},"2026-04-16",47.66,48.07,47.59,{"symbol":5,"time":522,"open":523,"high":297,"low":524,"close":310},"2026-04-15",48.36,47.8,{"symbol":5,"time":526,"open":527,"high":528,"low":255,"close":528},"2026-04-14",47.96,48.66,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-04-13",48.51,48.67,48.01,48.15,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-04-10",49.2,49.32,48.45,48.57,{"symbol":5,"time":542,"open":543,"high":544,"low":543,"close":545},"2026-04-09",49.1,50.11,49.44,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-04-08",49.03,49.25,48.38,49.17,{"symbol":5,"time":553,"open":554,"high":555,"low":554,"close":556},"2026-04-07",48.81,49.43,49.05,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-04-06",49,49.45,48.89,48.94,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-04-02",49.11,49.47,48.96,49.33,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-04-01",48.82,49.15,48.33,48.88,{"symbol":5,"time":576,"open":577,"high":549,"low":578,"close":579},"2026-03-31",49.19,48.39,49.02,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":565},"2026-03-30",48.7,49.41,48.42,{"symbol":5,"time":586,"open":587,"high":561,"low":588,"close":589},"2026-03-27",48.48,48.16,48.32,{"symbol":5,"time":591,"open":592,"high":297,"low":220,"close":593},"2026-03-26",47.94,48.4,{"symbol":5,"time":595,"open":520,"high":596,"low":597,"close":220},"2026-03-25",48.06,47.34,{"symbol":5,"time":599,"open":361,"high":600,"low":601,"close":602},"2026-03-24",47.79,46.94,47.29,{"symbol":5,"time":604,"open":605,"high":271,"low":250,"close":606},"2026-03-23",46.77,47.17,{"symbol":5,"time":608,"open":323,"high":609,"low":368,"close":346},"2026-03-20",48.11,{"symbol":5,"time":611,"open":560,"high":612,"low":613,"close":533},"2026-03-19",49.57,47.86,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":549},"2026-03-18",49.76,49.88,49.21,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-03-17",50.55,50.65,49.93,50.04,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-03-16",50.19,50.33,49.8,50.29,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-03-13",49.92,50.38,49.68,49.82,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-03-12",48.6,49.85,48.43,49.48,{"symbol":5,"time":644,"open":645,"high":543,"low":646,"close":647},"2026-03-11",48.85,48.75,48.84,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-03-10",48.9,49.24,48.52,49.01,{"symbol":5,"time":655,"open":656,"high":657,"low":532,"close":658},"2026-03-09",49.22,49.34,49.14,{"symbol":5,"time":660,"open":661,"high":566,"low":573,"close":662},"2026-03-06",48.5,49.36,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-03-05",48.93,49.08,48.04,48.77,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":549},"2026-03-04",48.92,49.4,48.53,{"symbol":5,"time":675,"open":551,"high":657,"low":676,"close":567},"2026-03-03",47.74,{"symbol":5,"time":678,"open":556,"high":679,"low":680,"close":551},"2026-03-02",49.52,49.04,{"symbol":5,"time":682,"open":683,"high":617,"low":684,"close":566},"2026-02-27",48.99,48.83,{"symbol":5,"time":686,"open":687,"high":665,"low":688,"close":689},"2026-02-26",48.68,48.56,48.8,{"symbol":5,"time":691,"open":221,"high":684,"low":592,"close":582},"2026-02-25",{"symbol":5,"time":693,"open":694,"high":695,"low":302,"close":696},"2026-02-24",48.2,48.63,48.59,{"symbol":5,"time":698,"open":308,"high":297,"low":699,"close":694},"2026-02-23",47.7,{"symbol":5,"time":701,"open":271,"high":702,"low":282,"close":600},"2026-02-20",47.83,{"symbol":5,"time":704,"open":333,"high":518,"low":601,"close":512},"2026-02-19",{"symbol":5,"time":706,"open":308,"high":707,"low":217,"close":327},"2026-02-18",48.08,{"symbol":5,"time":709,"open":647,"high":565,"low":710,"close":667},"2026-02-17",47.71,{"symbol":5,"time":712,"open":272,"high":713,"low":330,"close":587},"2026-02-13",48.72,{"symbol":5,"time":715,"open":423,"high":716,"low":473,"close":717},"2026-02-12",48.44,47.55,{"symbol":5,"time":719,"open":193,"high":193,"low":119,"close":173},"2026-02-11",{"symbol":5,"time":721,"open":83,"high":722,"low":62,"close":723},"2026-02-10",44.92,44.64,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":83},"2026-02-09",44.09,44.2,43.67,{"symbol":5,"time":730,"open":731,"high":732,"low":43,"close":66},"2026-02-06",44.28,44.56,{"symbol":5,"time":734,"open":48,"high":115,"low":735,"close":76},"2026-02-05",43.58,{"symbol":5,"time":737,"open":738,"high":110,"low":739,"close":740},"2026-02-04",44.39,43.25,43.43,{"symbol":5,"time":742,"open":743,"high":130,"low":114,"close":109},"2026-02-03",43.89,{"symbol":5,"time":745,"open":406,"high":746,"low":103,"close":59},"2026-02-02",45.07,{"symbol":5,"time":748,"open":749,"high":750,"low":76,"close":179},"2026-01-30",44.32,44.82,{"symbol":5,"time":752,"open":473,"high":753,"low":119,"close":469},"2026-01-29",45.17,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":392},"2026-01-28",44.77,45.05,44.48,{"symbol":5,"time":760,"open":738,"high":722,"low":761,"close":762},"2026-01-27",44.3,44.83,{"symbol":5,"time":764,"open":113,"high":467,"low":727,"close":765},"2026-01-26",44.55,{"symbol":5,"time":767,"open":768,"high":174,"low":769,"close":76},"2026-01-23",44.24,43.42,{"symbol":5,"time":771,"open":722,"high":459,"low":95,"close":382},"2026-01-22",{"symbol":5,"time":773,"open":130,"high":199,"low":96,"close":406},"2026-01-21",{"symbol":5,"time":775,"open":453,"high":459,"low":102,"close":401},"2026-01-20",{"symbol":5,"time":777,"open":71,"high":750,"low":60,"close":778},"2026-01-16",44.73,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":396},"2026-01-15",43.77,44.18,43.62,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-01-14",43.49,43.88,43.41,43.6,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":55},"2026-01-13",42.89,43.36,42.76,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-01-12",43.15,43.57,42.86,42.9,{"symbol":5,"time":802,"open":65,"high":48,"low":803,"close":804},"2026-01-09",43.23,43.3,{"symbol":5,"time":806,"open":800,"high":781,"low":799,"close":807},"2026-01-08",43.45,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-01-07",43.92,44,42.82,42.99,{"symbol":5,"time":815,"open":816,"high":811,"low":817,"close":48},"2026-01-06",43.54,43.33,{"symbol":5,"time":819,"open":820,"high":787,"low":821,"close":816},"2026-01-05",43.86,42.79,{"symbol":5,"time":823,"open":88,"high":782,"low":824,"close":810},"2026-01-02",43.26,{"symbol":5,"time":826,"open":436,"high":67,"low":43,"close":827},"2025-12-31",43.59,{"symbol":5,"time":829,"open":73,"high":104,"low":735,"close":810},"2025-12-30",{"symbol":5,"time":831,"open":728,"high":811,"low":789,"close":832},"2025-12-29",43.63,{"symbol":5,"time":834,"open":835,"high":728,"low":836,"close":88},"2025-12-26",43.52,43.31,{"symbol":5,"time":838,"open":839,"high":43,"low":840,"close":835},"2025-12-24",43.29,43.2,{"symbol":5,"time":842,"open":735,"high":827,"low":82,"close":843},"2025-12-23",43.46,{"symbol":5,"time":845,"open":61,"high":53,"low":836,"close":43},"2025-12-22",{"symbol":5,"time":847,"open":848,"high":409,"low":103,"close":81},"2025-12-19",44.14,{"symbol":5,"time":850,"open":113,"high":173,"low":811,"close":731},"2025-12-18",{"symbol":5,"time":852,"open":820,"high":96,"low":853,"close":854},"2025-12-17",43.69,44.22,{"symbol":5,"time":856,"open":67,"high":109,"low":65,"close":47},"2025-12-16",{"symbol":5,"time":858,"open":114,"high":859,"low":728,"close":114},"2025-12-15",44.11,{"symbol":5,"time":861,"open":42,"high":783,"low":862,"close":798},"2025-12-12",43.12,{"symbol":5,"time":864,"open":72,"high":123,"low":865,"close":866},"2025-12-11",42.97,43.09,{"symbol":5,"time":868,"open":47,"high":114,"low":739,"close":869},"2025-12-10",43.28,{"symbol":5,"time":871,"open":835,"high":86,"low":872,"close":47},"2025-12-09",43.44,{"symbol":5,"time":874,"open":83,"high":83,"low":875,"close":817},"2025-12-08",43.19,{"symbol":5,"time":877,"open":107,"high":854,"low":781,"close":878},"2025-12-05",43.81,{"symbol":5,"time":880,"open":881,"high":882,"low":832,"close":59},"2025-12-04",44.37,44.47,{"symbol":5,"time":884,"open":167,"high":430,"low":854,"close":885},"2025-12-03",44.54,{"symbol":5,"time":887,"open":347,"high":347,"low":168,"close":406},"2025-12-02",{"symbol":5,"time":889,"open":482,"high":498,"low":385,"close":375},"2025-12-01",{"symbol":5,"time":891,"open":356,"high":606,"low":283,"close":892},"2025-11-28",47.12,{"symbol":5,"time":894,"open":343,"high":320,"low":343,"close":498},"2025-11-26",{"symbol":5,"time":896,"open":184,"high":897,"low":351,"close":898},"2025-11-25",46.36,45.78,{"symbol":5,"time":900,"open":151,"high":901,"low":140,"close":426},"2025-11-24",46.53,{"symbol":5,"time":903,"open":376,"high":365,"low":904,"close":245},"2025-11-21",45.38,{"symbol":5,"time":906,"open":144,"high":134,"low":907,"close":172},"2025-11-20",45.28,{"symbol":5,"time":909,"open":360,"high":281,"low":172,"close":191},"2025-11-19",{"symbol":5,"time":911,"open":362,"high":912,"low":372,"close":288},"2025-11-18",46.85,{"symbol":5,"time":914,"open":915,"high":472,"low":259,"close":216},"2025-11-17",46.2,{"symbol":5,"time":917,"open":918,"high":915,"low":919,"close":348},"2025-11-14",45.53,45.19,{"symbol":5,"time":921,"open":922,"high":198,"low":904,"close":351},"2025-11-13",45.87,{"symbol":5,"time":924,"open":351,"high":482,"low":141,"close":343},"2025-11-12",{"symbol":5,"time":926,"open":180,"high":245,"low":907,"close":122},"2025-11-11",{"symbol":5,"time":928,"open":245,"high":314,"low":746,"close":376},"2025-11-10",{"symbol":5,"time":930,"open":134,"high":284,"low":205,"close":372},"2025-11-07",{"symbol":5,"time":932,"open":204,"high":319,"low":144,"close":133},"2025-11-06",{"symbol":5,"time":934,"open":313,"high":472,"low":400,"close":204},"2025-11-05",{"symbol":5,"time":936,"open":937,"high":938,"low":157,"close":288},"2025-11-04",47.44,48,{"symbol":5,"time":940,"open":152,"high":283,"low":140,"close":915},"2025-11-03",{"symbol":5,"time":942,"open":943,"high":240,"low":241,"close":944},"2025-10-31",46.73,46.12,{"symbol":5,"time":946,"open":223,"high":518,"low":947,"close":948},"2025-10-30",47,47.07,{"symbol":5,"time":950,"open":937,"high":613,"low":951,"close":493},"2025-10-29",46.99,{"symbol":5,"time":953,"open":954,"high":954,"low":254,"close":699},"2025-10-28",48.19,{"symbol":5,"time":956,"open":957,"high":292,"low":958,"close":519},"2025-10-27",47.89,47.6,{"symbol":5,"time":960,"open":961,"high":609,"low":962,"close":667},"2025-10-24",47.85,47.54,{"symbol":5,"time":964,"open":965,"high":593,"low":235,"close":958},"2025-10-23",48.28,{"symbol":5,"time":967,"open":592,"high":531,"low":303,"close":609},"2025-10-22",{"symbol":5,"time":969,"open":970,"high":578,"low":299,"close":938},"2025-10-21",48.25,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2025-10-20",48.05,48.29,47.69,48.24,{"symbol":5,"time":978,"open":717,"high":519,"low":512,"close":303},"2025-10-17",{"symbol":5,"time":980,"open":255,"high":519,"low":981,"close":512},"2025-10-16",47.26,{"symbol":5,"time":983,"open":271,"high":310,"low":984,"close":702},"2025-10-15",47.38,{"symbol":5,"time":986,"open":987,"high":988,"low":606,"close":984},"2025-10-14",47.32,47.63,{"symbol":5,"time":990,"open":282,"high":318,"low":319,"close":912},"2025-10-13",{"symbol":5,"time":992,"open":273,"high":993,"low":494,"close":948},"2025-10-10",47.35,{"symbol":5,"time":995,"open":334,"high":996,"low":997,"close":265},"2025-10-09",46.97,46.52,{"symbol":5,"time":999,"open":339,"high":274,"low":515,"close":320},"2025-10-08",{"symbol":5,"time":1001,"open":338,"high":317,"low":178,"close":262},"2025-10-07",{"symbol":5,"time":1003,"open":141,"high":1004,"low":1005,"close":375},"2025-10-06",45.73,45.12,{"symbol":5,"time":1007,"open":1008,"high":412,"low":193,"close":1009},"2025-10-03",44.94,45.34,{"symbol":5,"time":1011,"open":1012,"high":177,"low":765,"close":1013},"2025-10-02",44.88,44.97,{"symbol":5,"time":1015,"open":150,"high":211,"low":1016,"close":130},"2025-10-01",44.96,{"symbol":5,"time":1018,"open":115,"high":130,"low":95,"close":129},"2025-09-30",{"symbol":5,"time":1020,"open":436,"high":1021,"low":65,"close":113},"2025-09-29",44.36,{"symbol":5,"time":1023,"open":1024,"high":95,"low":878,"close":726},"2025-09-26",43.99,{"symbol":5,"time":1026,"open":882,"high":1027,"low":1028,"close":124},"2025-09-25",44.67,43.74,{"symbol":5,"time":1030,"open":87,"high":78,"low":848,"close":87},"2025-09-24",{"symbol":5,"time":1032,"open":1033,"high":731,"low":1033,"close":87},"2025-09-23",43.24,{"symbol":5,"time":1035,"open":42,"high":798,"low":803,"close":1036},"2025-09-22",43.4,{"symbol":5,"time":1038,"open":840,"high":88,"low":812,"close":788},"2025-09-19",{"symbol":5,"time":1040,"open":37,"high":446,"low":1041,"close":1042},"2025-09-18",42.58,43.11,{"symbol":5,"time":1044,"open":1045,"high":817,"low":1046,"close":803},"2025-09-17",42.96,42.84,{"symbol":5,"time":1048,"open":446,"high":88,"low":1049,"close":1050},"2025-09-16",42.71,42.73,{"symbol":5,"time":1052,"open":1053,"high":728,"low":1054,"close":740},"2025-09-15",43.37,43.14,{"symbol":5,"time":1056,"open":42,"high":832,"low":1057,"close":446},"2025-09-12",43.21,{"symbol":5,"time":1059,"open":739,"high":816,"low":1060,"close":65},"2025-09-11",43.07,{"symbol":5,"time":1062,"open":1063,"high":807,"low":792,"close":55},"2025-09-10",43.05,{"symbol":5,"time":1065,"open":1066,"high":1053,"low":36,"close":866},"2025-09-09",43.02,{"symbol":5,"time":1068,"open":1069,"high":1069,"low":31,"close":1066},"2025-09-08",43.53,{"symbol":5,"time":1071,"open":832,"high":97,"low":50,"close":740},"2025-09-05",{"symbol":5,"time":1073,"open":62,"high":54,"low":862,"close":1074},"2025-09-04",43.34,{"symbol":5,"time":1076,"open":735,"high":783,"low":800,"close":446},"2025-09-03",{"symbol":5,"time":1078,"open":832,"high":1079,"low":50,"close":1053},"2025-09-02",43.71,{"symbol":5,"time":1081,"open":438,"high":743,"low":816,"close":97},"2025-08-29",{"symbol":5,"time":1083,"open":66,"high":66,"low":728,"close":47},"2025-08-28",{"symbol":5,"time":1085,"open":166,"high":1086,"low":727,"close":738},"2025-08-27",44.52,{"symbol":5,"time":1088,"open":382,"high":388,"low":113,"close":118},"2025-08-26",{"symbol":5,"time":1090,"open":1091,"high":459,"low":1092,"close":382},"2025-08-25",44.91,44.57,{"symbol":5,"time":1094,"open":757,"high":1005,"low":885,"close":1016},"2025-08-22",{"symbol":5,"time":1096,"open":387,"high":757,"low":1086,"close":723},"2025-08-21",{"symbol":5,"time":1098,"open":391,"high":1099,"low":210,"close":1012},"2025-08-20",45.47,{"symbol":5,"time":1101,"open":1102,"high":756,"low":109,"close":210},"2025-08-19",44.12,{"symbol":5,"time":1104,"open":382,"high":409,"low":114,"close":811},"2025-08-18",{"symbol":5,"time":1106,"open":453,"high":391,"low":119,"close":450},"2025-08-15",{"symbol":5,"time":1108,"open":161,"high":1109,"low":433,"close":1110},"2025-08-14",45.26,44.65,{"symbol":5,"time":1112,"open":885,"high":1113,"low":1086,"close":199},"2025-08-13",45.25,{"symbol":5,"time":1115,"open":1116,"high":1116,"low":76,"close":453},"2025-08-12",44.86,{"symbol":5,"time":1118,"open":1091,"high":457,"low":732,"close":409},"2025-08-11",{"symbol":5,"time":1120,"open":267,"high":898,"low":163,"close":171},"2025-08-08",{"symbol":5,"time":1122,"open":127,"high":347,"low":474,"close":416},"2025-08-07",{"symbol":5,"time":1124,"open":1116,"high":1125,"low":1086,"close":130},"2025-08-06",45.4,{"symbol":5,"time":1127,"open":402,"high":1125,"low":1092,"close":437},"2025-08-05",{"symbol":5,"time":1129,"open":210,"high":156,"low":382,"close":753},"2025-08-04",{"symbol":5,"time":1131,"open":247,"high":247,"low":848,"close":1027},"2025-08-01",{"symbol":5,"time":1133,"open":67,"high":1013,"low":1134,"close":1008},"2025-07-31",43.9,{"symbol":5,"time":1136,"open":166,"high":1027,"low":859,"close":1137},"2025-07-30",44.26,{"symbol":5,"time":1139,"open":735,"high":66,"low":817,"close":761},"2025-07-29",{"symbol":5,"time":1141,"open":59,"high":98,"low":739,"close":788},"2025-07-28",{"symbol":5,"time":1143,"open":1144,"high":101,"low":1079,"close":1024},"2025-07-25",43.85,{"symbol":5,"time":1146,"open":786,"high":83,"low":1053,"close":1028},"2025-07-24",{"symbol":5,"time":1148,"open":723,"high":723,"low":807,"close":786},"2025-07-23",{"symbol":5,"time":1150,"open":59,"high":210,"low":91,"close":173},"2025-07-22",{"symbol":5,"time":1152,"open":1036,"high":104,"low":1074,"close":53},"2025-07-21",{"symbol":5,"time":1154,"open":1155,"high":43,"low":792,"close":1036},"2025-07-18",43.01,{"symbol":5,"time":1157,"open":1158,"high":803,"low":1158,"close":37},"2025-07-17",42.7,{"symbol":5,"time":1160,"open":37,"high":49,"low":1161,"close":1162},"2025-07-16",42.47,42.85,{"symbol":5,"time":1164,"open":42,"high":793,"low":31,"close":37},"2025-07-15",{"symbol":5,"time":1166,"open":786,"high":70,"low":1060,"close":740},"2025-07-14",{"symbol":5,"time":1168,"open":1074,"high":47,"low":866,"close":72},"2025-07-11",{"symbol":5,"time":1170,"open":1066,"high":97,"low":799,"close":832},"2025-07-10",{"symbol":5,"time":1172,"open":1173,"high":824,"low":812,"close":1054},"2025-07-09",43,{"symbol":5,"time":1175,"open":1162,"high":1054,"low":1176,"close":1173},"2025-07-08",42.5,{"symbol":5,"time":1178,"open":1179,"high":803,"low":1180,"close":1181},"2025-07-07",43.18,42.92,43.17,{"symbol":5,"time":1183,"open":1173,"high":817,"low":792,"close":1184},"2025-07-03",43.13,{"symbol":5,"time":1186,"open":797,"high":55,"low":19,"close":1180},"2025-07-02",{"symbol":5,"time":1188,"open":1134,"high":458,"low":1033,"close":788},"2025-07-01",{"symbol":5,"time":1190,"open":1191,"high":843,"low":1192,"close":769},"2025-06-30",42.69,42.67,{"symbol":5,"time":1194,"open":44,"high":866,"low":1195,"close":1196},"2025-06-27",42.39,42.91,{"symbol":5,"time":1198,"open":1199,"high":1049,"low":1200,"close":1201},"2025-06-26",42.41,42.23,42.51,{"symbol":5,"time":1203,"open":1180,"high":1204,"low":1200,"close":30},"2025-06-25",42.94,{"symbol":5,"time":1206,"open":1063,"high":804,"low":799,"close":1207},"2025-06-24",43.1,{"symbol":5,"time":1209,"open":800,"high":839,"low":794,"close":840},"2025-06-23",{"symbol":5,"time":1211,"open":18,"high":36,"low":1212,"close":44},"2025-06-20",42.33,{"symbol":5,"time":1214,"open":1201,"high":1215,"low":1216,"close":1217},"2025-06-18",42.55,42.18,42.37,{"symbol":5,"time":1219,"open":31,"high":31,"low":1220,"close":1195},"2025-06-17",42.26,{"symbol":5,"time":1222,"open":739,"high":786,"low":33,"close":1223},"2025-06-16",42.68,{"symbol":5,"time":1225,"open":798,"high":853,"low":1054,"close":739},"2025-06-13",{"symbol":5,"time":1227,"open":1228,"high":1028,"low":1173,"close":73},"2025-06-12",43.03,{"symbol":5,"time":1230,"open":1231,"high":49,"low":1232,"close":1233},"2025-06-11",42.77,42.56,42.88,{"symbol":5,"time":1235,"open":32,"high":1180,"low":1236,"close":1180},"2025-06-10",42.15,{"symbol":5,"time":1238,"open":1239,"high":1223,"low":1240,"close":39},"2025-06-09",42.4,42.11,{"symbol":5,"time":1242,"open":37,"high":1228,"low":1243,"close":1244},"2025-06-06",42.36,42.62,{"symbol":5,"time":1246,"open":31,"high":866,"low":1247,"close":799},"2025-06-05",42.49,{"symbol":5,"time":1249,"open":843,"high":835,"low":1050,"close":31},"2025-06-04",{"symbol":5,"time":1251,"open":438,"high":743,"low":800,"close":843},"2025-06-03",{"symbol":5,"time":1253,"open":735,"high":878,"low":445,"close":438},"2025-06-02",{"symbol":5,"time":1255,"open":878,"high":54,"low":61,"close":91},"2025-05-30",{"symbol":5,"time":1257,"open":862,"high":86,"low":1155,"close":62},"2025-05-29",{"symbol":5,"time":1259,"open":53,"high":48,"low":866,"close":869},"2025-05-28",{"symbol":5,"time":1261,"open":86,"high":396,"low":1069,"close":59},"2025-05-27",{"symbol":5,"time":1263,"open":1134,"high":1134,"low":813,"close":728},"2025-05-23",{"symbol":5,"time":1265,"open":848,"high":71,"low":1181,"close":769},"2025-05-22",{"symbol":5,"time":1267,"open":848,"high":882,"low":109,"close":456},"2025-05-21",{"symbol":5,"time":1269,"open":115,"high":433,"low":87,"close":1137},"2025-05-20",{"symbol":5,"time":1271,"open":114,"high":96,"low":81,"close":738},"2025-05-19",{"symbol":5,"time":1273,"open":1207,"high":1102,"low":1066,"close":726},"2025-05-16",{"symbol":5,"time":1275,"open":1276,"high":816,"low":1176,"close":740},"2025-05-15",42.63,{"symbol":5,"time":1278,"open":1192,"high":25,"low":1279,"close":1280},"2025-05-14",41.71,42.25,{"symbol":5,"time":1282,"open":827,"high":781,"low":800,"close":865},"2025-05-13",{"symbol":5,"time":1284,"open":115,"high":174,"low":1074,"close":103},"2025-05-12",{"symbol":5,"time":1286,"open":1287,"high":379,"low":388,"close":146},"2025-05-09",45.15,{"symbol":5,"time":1289,"open":183,"high":1290,"low":1291,"close":1292},"2025-05-08",46.32,45.03,45.1,{"symbol":5,"time":1294,"open":239,"high":273,"low":1295,"close":239},"2025-05-07",46.16,{"symbol":5,"time":1297,"open":151,"high":313,"low":922,"close":355},"2025-05-06",{"symbol":5,"time":1299,"open":283,"high":1300,"low":191,"close":192},"2025-05-05",46.48,{"symbol":5,"time":1302,"open":492,"high":1303,"low":508,"close":1300},"2025-05-02",46.95,{"symbol":5,"time":1305,"open":1306,"high":333,"low":1307,"close":216},"2025-05-01",46.63,46.49,{"symbol":5,"time":1309,"open":227,"high":1310,"low":183,"close":339},"2025-04-30",47.25,{"symbol":5,"time":1312,"open":281,"high":274,"low":1313,"close":912},"2025-04-29",46.24,{"symbol":5,"time":1315,"open":288,"high":1316,"low":187,"close":1300},"2025-04-28",46.64,{"symbol":5,"time":1318,"open":1319,"high":283,"low":188,"close":482},"2025-04-25",46.33,{"symbol":5,"time":1321,"open":1316,"high":273,"low":1313,"close":1319},"2025-04-24",{"symbol":5,"time":1323,"open":601,"high":327,"low":1313,"close":284},"2025-04-23",{"symbol":5,"time":1325,"open":334,"high":214,"low":362,"close":1326},"2025-04-22",47.37,{"symbol":5,"time":1328,"open":1329,"high":1329,"low":133,"close":426},"2025-04-21",47.48,{"symbol":5,"time":1331,"open":337,"high":291,"low":251,"close":981},"2025-04-17",{"symbol":5,"time":1333,"open":472,"high":1334,"low":1319,"close":422},"2025-04-16",47.49,{"symbol":5,"time":1336,"open":901,"high":278,"low":139,"close":273},"2025-04-15",{"symbol":5,"time":1338,"open":187,"high":947,"low":1339,"close":260},"2025-04-14",45.7,{"symbol":5,"time":1341,"open":146,"high":415,"low":437,"close":192},"2025-04-11",{"symbol":5,"time":1343,"open":66,"high":157,"low":87,"close":1005},"2025-04-10",{"symbol":5,"time":1345,"open":458,"high":1346,"low":1162,"close":761},"2025-04-09",45.18,{"symbol":5,"time":1348,"open":1086,"high":172,"low":1349,"close":1350},"2025-04-08",44.02,44.49,{"symbol":5,"time":1352,"open":473,"high":376,"low":67,"close":437},"2025-04-07",{"symbol":5,"time":1354,"open":596,"high":609,"low":1355,"close":430},"2025-04-04",45.09,{"symbol":5,"time":1357,"open":342,"high":958,"low":307,"close":497},"2025-04-03",{"symbol":5,"time":1359,"open":194,"high":309,"low":194,"close":1360},"2025-04-02",45.97,{"symbol":5,"time":1362,"open":145,"high":1363,"low":371,"close":423},"2025-04-01",46.28,{"symbol":5,"time":1365,"open":379,"high":482,"low":379,"close":508},"2025-03-31",{"symbol":5,"time":1367,"open":1086,"high":1013,"low":731,"close":409},"2025-03-28",{"symbol":5,"time":1369,"open":98,"high":1110,"low":59,"close":95},"2025-03-27",{"symbol":5,"time":1371,"open":799,"high":768,"low":1372,"close":1349},"2025-03-26",42.78,{"symbol":5,"time":1374,"open":788,"high":1375,"low":1376,"close":794},"2025-03-25",43.47,42.61,{"symbol":5,"time":1378,"open":54,"high":738,"low":43,"close":735},"2025-03-24",{"symbol":5,"time":1380,"open":885,"high":756,"low":798,"close":70},"2025-03-21",{"symbol":5,"time":1382,"open":118,"high":429,"low":854,"close":77},"2025-03-20",{"symbol":5,"time":1384,"open":118,"high":1086,"low":60,"close":110},"2025-03-19",{"symbol":5,"time":1386,"open":443,"high":444,"low":70,"close":118},"2025-03-18",{"symbol":5,"time":1388,"open":727,"high":1389,"low":1024,"close":738},"2025-03-17",44.66,{"symbol":5,"time":1391,"open":843,"high":768,"low":50,"close":456},"2025-03-14",{"symbol":5,"time":1393,"open":1046,"high":72,"low":31,"close":1375},"2025-03-13",{"symbol":5,"time":1395,"open":37,"high":50,"low":1215,"close":1376},"2025-03-12",{"symbol":5,"time":1397,"open":91,"high":54,"low":824,"close":1036},"2025-03-11",{"symbol":5,"time":1399,"open":836,"high":761,"low":739,"close":47},"2025-03-10",{"symbol":5,"time":1401,"open":794,"high":788,"low":1158,"close":1042},"2025-03-07",{"symbol":5,"time":1403,"open":1053,"high":446,"low":1244,"close":1233},"2025-03-06",{"symbol":5,"time":1405,"open":788,"high":91,"low":82,"close":793},"2025-03-05",{"symbol":5,"time":1407,"open":1408,"high":357,"low":73,"close":97},"2025-03-04",44.85,{"symbol":5,"time":1410,"open":458,"high":433,"low":811,"close":765},"2025-03-03",{"symbol":5,"time":1412,"open":87,"high":444,"low":92,"close":727},"2025-02-28",{"symbol":5,"time":1414,"open":743,"high":749,"low":1415,"close":438},"2025-02-27",43.65,{"symbol":5,"time":1417,"open":83,"high":1137,"low":73,"close":76},"2025-02-26",{"symbol":5,"time":1419,"open":88,"high":768,"low":793,"close":1420},"2025-02-25",44.04,{"symbol":5,"time":1422,"open":836,"high":109,"low":1423,"close":42},"2025-02-24",43.08,{"symbol":5,"time":1425,"open":840,"high":853,"low":1426,"close":56},"2025-02-21",43.06,{"symbol":5,"time":1428,"open":1247,"high":803,"low":1429,"close":1181},"2025-02-20",42.46,{"symbol":5,"time":1431,"open":27,"high":1372,"low":1432,"close":1433},"2025-02-19",42.21,42.65,{"symbol":5,"time":1435,"open":36,"high":36,"low":1436,"close":1158},"2025-02-18",42.38,{"symbol":5,"time":1438,"open":37,"high":797,"low":1439,"close":1162},"2025-02-14",42.74,{"symbol":5,"time":1441,"open":36,"high":807,"low":19,"close":865},"2025-02-13",{"symbol":5,"time":1443,"open":1444,"high":866,"low":1445,"close":792},"2025-02-12",40.88,40.81,{"symbol":5,"time":1447,"open":1448,"high":1429,"low":1449,"close":1243},"2025-02-11",41.65,41.47,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-02-10",41.44,41.88,41.13,41.8,{"symbol":5,"time":1457,"open":1458,"high":1449,"low":1459,"close":1460},"2025-02-07",41.02,40.98,41.31,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-02-06",41.17,41.24,40.75,41.12,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-02-05",40.67,41.26,40.65,41.04,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-02-04",40.3,40.68,39.85,40.54,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-02-03",39.86,40.76,39.67,40.57,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1487},"2025-01-31",40,40.23,39.89,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-01-30",39.9,40.25,39.83,40.02,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-01-29",39.78,40.15,39.47,39.57,{"symbol":5,"time":1503,"open":1504,"high":1504,"low":1505,"close":1506},"2025-01-28",40.77,39.71,39.81,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-01-27",39.8,40.85,39.65,40.7,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-01-24",39.2,39.49,38.85,39.38,{"symbol":5,"time":1520,"open":1521,"high":1501,"low":1522,"close":1523},"2025-01-23",39.39,39.06,39.24,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-01-22",40.22,40.35,39.16,39.22,{"symbol":5,"time":1531,"open":1532,"high":1469,"low":1533,"close":1534},"2025-01-21",39.95,39.82,40.44,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-01-17",39.6,39.66,39.19,39.42,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-01-16",37.96,39.37,37.9,39.34,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1545,"close":1551},"2025-01-15",38.3,38.58,38.02,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-01-14",37.63,38.08,37.32,37.92,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1560},"2025-01-13",37.56,37.74,37.13,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-01-10",38.05,38.48,37.29,37.3,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-01-08",37.48,38.23,37.2,38.19,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-01-07",37.91,38.4,37.44,37.53,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-01-06",37.76,38.09,37.52,37.8,{"symbol":5,"time":1588,"open":1543,"high":1589,"low":1554,"close":1565},"2025-01-03",38.2,{"symbol":5,"time":1591,"open":1577,"high":1592,"low":1593,"close":1594},"2025-01-02",38.13,37.51,37.66,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2024-12-31",37.73,37.79,37.39,37.64,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1554},"2024-12-30",37.45,37.72,37.06,{"symbol":5,"time":1607,"open":1608,"high":1554,"low":1609,"close":1610},"2024-12-27",37.21,37.12,37.43,{"symbol":5,"time":1612,"open":1613,"high":1580,"low":1614,"close":1603},"2024-12-26",37.36,37.28,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1585},"2024-12-24",37.33,37.55,37.19,{"symbol":5,"time":1621,"open":1622,"high":1599,"low":1623,"close":1617},"2024-12-23",36.99,36.8,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2024-12-20",37.09,37.26,36.55,37.02,{"symbol":5,"time":1631,"open":1632,"high":1597,"low":1633,"close":1619},"2024-12-19",36.62,36.49,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2024-12-18",36.5,36.78,36.41,36.56,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2024-12-17",36.09,36.63,35.94,36.52,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2024-12-16",36.89,36.96,36.2,36.22,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2024-12-13",36.67,37.05,36.58,36.87,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1654,"close":1662},"2024-12-12",37,37.11,36.83,{"symbol":5,"time":1664,"open":1556,"high":1599,"low":1665,"close":1666},"2024-12-11",36.6,36.76,{"symbol":5,"time":1668,"open":1580,"high":1580,"low":1669,"close":1556},"2024-12-10",36.91,{"symbol":5,"time":1671,"open":1598,"high":1672,"low":1673,"close":1579},"2024-12-09",37.97,37.41,{"symbol":5,"time":1675,"open":1545,"high":1676,"low":1597,"close":1677},"2024-12-06",38.04,37.85,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2024-12-05",37.94,38.24,37.81,37.98,{"symbol":5,"time":1685,"open":1686,"high":1589,"low":1580,"close":1677},"2024-12-04",38.07,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2024-12-03",38.39,38.73,38.12,38.14,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2024-12-02",39.48,39.54,38.29,38.37,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1546,"close":1703},"2024-11-29",39.5,39.69,39.56,{"symbol":5,"time":1705,"open":1706,"high":1489,"low":1544,"close":1707},"2024-11-27",39.41,39.51,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1528,"close":1516},"2024-11-26",39.18,39.58,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2024-11-25",38.95,39.27,38.69,39.13,{"symbol":5,"time":1719,"open":1720,"high":1703,"low":1721,"close":1722},"2024-11-22",39.36,38.68,38.71,{"symbol":5,"time":1724,"open":1725,"high":1720,"low":1726,"close":1727},"2024-11-21",38.72,38.5,39.31,{"symbol":5,"time":1729,"open":1515,"high":1523,"low":1730,"close":1690},"2024-11-20",38.26,{"symbol":5,"time":1732,"open":1733,"high":1529,"low":1722,"close":1734},"2024-11-19",39.07,39.1,{"symbol":5,"time":1736,"open":1737,"high":1521,"low":1738,"close":1739},"2024-11-18",39.05,38.74,39.23,{"symbol":5,"time":1741,"open":1742,"high":1539,"low":1742,"close":1743},"2024-11-15",38.11,39.11,{"symbol":5,"time":1745,"open":1572,"high":1689,"low":1555,"close":1691},"2024-11-14",{"symbol":5,"time":1747,"open":1681,"high":1578,"low":1682,"close":1692},"2024-11-13",{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1565,"close":1752},"2024-11-12",38.27,38.54,38.16,{"symbol":5,"time":1754,"open":1584,"high":1755,"low":1756,"close":1578},"2024-11-11",38.51,38.01,{"symbol":5,"time":1758,"open":1557,"high":1759,"low":1760,"close":1742},"2024-11-08",38.32,37.83,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1551,"close":1584},"2024-11-07",38.33,38.49,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1677,"close":1759},"2024-11-06",38.25,38.6,{"symbol":5,"time":1770,"open":1672,"high":1764,"low":1583,"close":1771},"2024-11-05",38.47,{"symbol":5,"time":1773,"open":1686,"high":1578,"low":1583,"close":1672},"2024-11-04",{"symbol":5,"time":1775,"open":1523,"high":1776,"low":1742,"close":1777},"2024-11-01",39.59,38.15,{"symbol":5,"time":1779,"open":1483,"high":1494,"low":1715,"close":1780},"2024-10-31",39.3,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2024-10-30",39.53,40.06,39.21,39.7,{"symbol":5,"time":1788,"open":1489,"high":1487,"low":1789,"close":1790},"2024-10-29",39.45,39.55,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1793,"close":1488},"2024-10-28",40.17,40.51,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2024-10-25",40.97,41.01,39.98,40.07,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2024-10-24",40.8,41,40.53,40.71,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1809,"close":1811},"2024-10-23",40.39,40.78,40.74,{"symbol":5,"time":1813,"open":1814,"high":1471,"low":1815,"close":1805},"2024-10-22",40.38,40.27,{"symbol":5,"time":1817,"open":1818,"high":1458,"low":1819,"close":1820},"2024-10-21",40.9,40.49,40.5,{"symbol":5,"time":1822,"open":1811,"high":1823,"low":1824,"close":1825},"2024-10-18",41.14,40.45,40.95,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1469,"close":1504},"2024-10-17",41.03,41.19,{"symbol":5,"time":1831,"open":1832,"high":1458,"low":1794,"close":1797},"2024-10-16",40.61,{"symbol":5,"time":1834,"open":1793,"high":1445,"low":1835,"close":1836},"2024-10-15",40.08,40.56,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1505,"close":1841},"2024-10-14",39.74,40.1,39.93,{"symbol":5,"time":1843,"open":1523,"high":1841,"low":1523,"close":1839},"2024-10-11",{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1523,"close":1715},"2024-10-10",39.61,39.87,{"symbol":5,"time":1849,"open":1701,"high":1498,"low":1720,"close":1537},"2024-10-09",{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1783,"close":1846},"2024-10-08",39.68,39.99,{"symbol":5,"time":1855,"open":1853,"high":1487,"low":1701,"close":1696},"2024-10-07",{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1784,"close":1860},"2024-10-04",40.4,40.59,40.21,{"symbol":5,"time":1862,"open":1804,"high":1828,"low":1863,"close":1810},"2024-10-03",40.62,{"symbol":5,"time":1865,"open":1859,"high":1466,"low":1866,"close":1825},"2024-10-02",40.58,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1534,"close":1504},"2024-10-01",40.55,41.05,{"symbol":5,"time":1872,"open":1814,"high":1476,"low":1835,"close":1869},"2024-09-30",{"symbol":5,"time":1874,"open":1875,"high":1836,"low":1784,"close":1814},"2024-09-27",40.14,{"symbol":5,"time":1877,"open":1533,"high":1878,"low":1506,"close":1841},"2024-09-26",40.29,{"symbol":5,"time":1880,"open":1526,"high":1488,"low":1881,"close":1853},"2024-09-25",39.62,{"symbol":5,"time":1883,"open":1493,"high":1819,"low":1884,"close":1853},"2024-09-24",39.75,{"symbol":5,"time":1886,"open":1824,"high":1824,"low":1835,"close":1858},"2024-09-23",{"symbol":5,"time":1888,"open":1511,"high":1482,"low":1889,"close":1815},"2024-09-20",39.52,{"symbol":5,"time":1891,"open":1546,"high":1789,"low":1892,"close":1893},"2024-09-19",38.88,39.29,{"symbol":5,"time":1895,"open":1896,"high":1488,"low":1893,"close":1701},"2024-09-18",40.18,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2024-09-17",40.36,40.52,40.11,40.2,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1902,"close":1907},"2024-09-16",40.41,40.63,40.43,{"symbol":5,"time":1909,"open":1841,"high":1815,"low":1702,"close":1488},"2024-09-13",{"symbol":5,"time":1911,"open":1521,"high":1841,"low":1912,"close":1481},"2024-09-12",39.12,{"symbol":5,"time":1914,"open":1915,"high":1518,"low":1916,"close":1780},"2024-09-11",38.89,38.63,{"symbol":5,"time":1918,"open":1517,"high":1785,"low":1725,"close":1737},"2024-09-10",{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1589,"close":1690},"2024-09-09",38.38,38.87,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1589},"2024-09-06",38.45,38.66,38.17,{"symbol":5,"time":1929,"open":1743,"high":1930,"low":1931,"close":1932},"2024-09-05",39.25,38.28,38.42,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1915},"2024-09-04",38.67,39.26,38.65,{"symbol":5,"time":1939,"open":1691,"high":1716,"low":1940,"close":1764},"2024-09-03",38,{"symbol":5,"time":1942,"open":1943,"high":1589,"low":1944,"close":1584},"2024-08-30",37.99,37.82,{"symbol":5,"time":1946,"open":1940,"high":1565,"low":1947,"close":1948},"2024-08-29",37.54,38.03,{"symbol":5,"time":1950,"open":1951,"high":1931,"low":1600,"close":1952},"2024-08-28",37.71,37.89,{"symbol":5,"time":1954,"open":1940,"high":1955,"low":1554,"close":1956},"2024-08-27",38.06,37.68,{"symbol":5,"time":1958,"open":1672,"high":1959,"low":1545,"close":1672},"2024-08-26",38.18,{"symbol":5,"time":1961,"open":1940,"high":1584,"low":1962,"close":1598},"2024-08-23",37.7,{"symbol":5,"time":1964,"open":1965,"high":1543,"low":1966,"close":1967},"2024-08-22",37.75,37.69,37.88,{"symbol":5,"time":1969,"open":1970,"high":1927,"low":1971,"close":1972},"2024-08-21",37.59,37.57,37.87,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1947},"2024-08-20",37.65,37.78,37.4,{"symbol":5,"time":1979,"open":1966,"high":1604,"low":1980,"close":1981},"2024-08-19",37.49,37.61,{"symbol":5,"time":1983,"open":1580,"high":1561,"low":1573,"close":1981},"2024-08-16",{"symbol":5,"time":1985,"open":1657,"high":1580,"low":1623,"close":1986},"2024-08-15",37.5,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1662,"close":1991},"2024-08-14",37.01,37.42,37.03,{"symbol":5,"time":1993,"open":1655,"high":1994,"low":1637,"close":1562},"2024-08-13",37.17,{"symbol":5,"time":1996,"open":1629,"high":1609,"low":1997,"close":1998},"2024-08-12",36.77,36.9,{"symbol":5,"time":2000,"open":1594,"high":1594,"low":2001,"close":1571},"2024-08-09",36.97,{"symbol":5,"time":2003,"open":1970,"high":1756,"low":1579,"close":1947},"2024-08-08",{"symbol":5,"time":2005,"open":1560,"high":1763,"low":1571,"close":2006},"2024-08-07",37.84,{"symbol":5,"time":2008,"open":2009,"high":1943,"low":1571,"close":1970},"2024-08-06",37.6,{"symbol":5,"time":2011,"open":1498,"high":2012,"low":1579,"close":1585},"2024-08-05",39.88,{"symbol":5,"time":2014,"open":1725,"high":2015,"low":1551,"close":2016},"2024-08-02",39.02,38.77,{"symbol":5,"time":2018,"open":1649,"high":2019,"low":1649,"close":1730},"2024-08-01",38.34,{"symbol":5,"time":2021,"open":1599,"high":1580,"low":1669,"close":1573},"2024-07-31",{"symbol":5,"time":2023,"open":2024,"high":1617,"low":2025,"close":2026},"2024-07-30",36.84,36.72,37.22,{"symbol":5,"time":2028,"open":2029,"high":1655,"low":2030,"close":1648},"2024-07-29",36.75,36.65,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":2029},"2024-07-26",36.61,36.88,36.53,{"symbol":5,"time":2037,"open":2029,"high":1614,"low":2038,"close":2039},"2024-07-25",36.37,36.48,{"symbol":5,"time":2041,"open":2042,"high":2035,"low":2043,"close":2044},"2024-07-24",36.17,36,36.47,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2024-07-23",36.16,36.23,35.84,35.87,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2024-07-22",36.26,36.29,36.04,36.25,{"symbol":5,"time":2058,"open":2053,"high":2053,"low":2059,"close":2060},"2024-07-19",35.92,36.13,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":1650,"close":2065},"2024-07-18",36.31,36.92,36.24,{"symbol":5,"time":2067,"open":2068,"high":1665,"low":2069,"close":2070},"2024-07-17",35.79,35.65,36.43,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2024-07-16",35.57,35.72,35.34,35.52,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2024-07-15",34.95,35.42,34.82,35.35,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2024-07-12",35.49,35.66,35.21,35.24,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2024-07-11",34.86,35.51,34.73,35.32,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2024-07-10",34.55,34.81,34.34,34.69,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2103,"close":2105},"2024-07-09",34.09,34.64,34.43,{"symbol":5,"time":2107,"open":2099,"high":2099,"low":2108,"close":2109},"2024-07-08",34.01,34.24,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2109,"close":2114},"2024-07-05",34.66,34.74,34.31,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2117,"close":2093},"2024-07-03",34.46,34.87,{"symbol":5,"time":2120,"open":2093,"high":2121,"low":2122,"close":2123},"2024-07-02",34.77,34.38,34.53,{"symbol":5,"time":2125,"open":2126,"high":2091,"low":2127,"close":2097},"2024-07-01",34.76,34.26,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2117,"close":2132},"2024-06-28",34.67,34.84,34.61,{"symbol":5,"time":2134,"open":2121,"high":2135,"low":2136,"close":2137},"2024-06-27",35,34.52,34.7,{"symbol":5,"time":2139,"open":2121,"high":2140,"low":2141,"close":2142},"2024-06-26",34.83,34.49,34.8,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2121,"close":2081},"2024-06-25",35.26,35.36,{"symbol":5,"time":2148,"open":2130,"high":2149,"low":2130,"close":2150},"2024-06-24",35.43,35.33,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2104,"close":2155},"2024-06-21",35.05,35.3,34.78,{"symbol":5,"time":2157,"open":2131,"high":2158,"low":2081,"close":2159},"2024-06-20",35.22,34.94,{"symbol":5,"time":2161,"open":2162,"high":2146,"low":2142,"close":2163},"2024-06-18",35.13,34.89,{"symbol":5,"time":2165,"open":2094,"high":2086,"low":2166,"close":2167},"2024-06-17",35.1,35.17,{"symbol":5,"time":2169,"open":2154,"high":2170,"low":2171,"close":2172},"2024-06-14",35.55,35.07,35.54,{"symbol":5,"time":2174,"open":2113,"high":2172,"low":2175,"close":2176},"2024-06-13",34.62,35.41,{"symbol":5,"time":2178,"open":2179,"high":2039,"low":2093,"close":2180},"2024-06-12",36.39,34.75,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2074,"close":2185},"2024-06-11",35.83,36.45,36.21,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2185},"2024-06-10",36.27,36.54,36.02,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2042},"2024-06-07",36.15,36.51,36.14,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":1645},"2024-06-06",36.66,37.16,36.36,{"symbol":5,"time":2202,"open":2026,"high":1627,"low":2203,"close":2204},"2024-06-05",36.68,36.79,{"symbol":5,"time":2206,"open":1660,"high":1580,"low":1998,"close":1613},"2024-06-04",{"symbol":5,"time":2208,"open":1618,"high":2209,"low":2210,"close":1573},"2024-06-03",37.58,37.1,{"symbol":5,"time":2212,"open":2213,"high":2009,"low":1997,"close":1618},"2024-05-31",36.85,{"symbol":5,"time":2215,"open":2216,"high":1637,"low":1650,"close":2217},"2024-05-30",36.3,36.73,{"symbol":5,"time":2219,"open":2070,"high":1632,"low":2060,"close":2220},"2024-05-29",36.18,{"symbol":5,"time":2222,"open":2203,"high":1994,"low":2033,"close":1637},"2024-05-28",{"symbol":5,"time":2224,"open":1660,"high":1661,"low":2030,"close":2225},"2024-05-24",36.69,{"symbol":5,"time":2227,"open":1561,"high":1586,"low":1622,"close":1991},"2024-05-23",{"symbol":5,"time":2229,"open":2230,"high":2231,"low":1760,"close":1545},"2024-05-22",38.41,38.57,{"symbol":5,"time":2233,"open":1932,"high":2234,"low":1750,"close":2235},"2024-05-21",38.76,38.52,{"symbol":5,"time":2237,"open":1716,"high":1716,"low":2238,"close":2239},"2024-05-20",38.35,38.46,{"symbol":5,"time":2241,"open":2242,"high":1690,"low":1759,"close":1550},"2024-05-17",38.59,{"symbol":5,"time":2244,"open":1690,"high":2245,"low":1771,"close":2246},"2024-05-16",38.97,38.62,{"symbol":5,"time":2248,"open":1716,"high":2249,"low":2250,"close":1690},"2024-05-15",38.99,38.56,{"symbol":5,"time":2252,"open":1578,"high":1755,"low":1592,"close":1578},"2024-05-14",{"symbol":5,"time":2254,"open":1967,"high":1697,"low":1944,"close":1592},"2024-05-13",{"symbol":5,"time":2256,"open":2257,"high":1584,"low":1947,"close":2258},"2024-05-10",37.95,37.67,{"symbol":5,"time":2260,"open":1586,"high":2238,"low":1604,"close":1763},"2024-05-09",{"symbol":5,"time":2262,"open":2006,"high":1756,"low":1971,"close":1944},"2024-05-08",{"symbol":5,"time":2264,"open":1956,"high":2265,"low":1567,"close":1577},"2024-05-07",37.93,{"symbol":5,"time":2267,"open":2268,"high":2009,"low":2269,"close":1618},"2024-05-06",37.47,37.08,{"symbol":5,"time":2271,"open":1584,"high":1777,"low":1649,"close":1673},"2024-05-03",{"symbol":5,"time":2273,"open":1925,"high":1925,"low":1617,"close":1952},"2024-05-02",{"symbol":5,"time":2275,"open":1567,"high":1589,"low":1627,"close":2006},"2024-05-01",{"symbol":5,"time":2277,"open":2278,"high":1586,"low":1991,"close":2209},"2024-04-30",37.46,{"symbol":5,"time":2280,"open":1560,"high":1965,"low":1610,"close":1604},"2024-04-29",{"symbol":5,"time":2282,"open":1990,"high":2009,"low":1627,"close":1556},"2024-04-26",{"symbol":5,"time":2284,"open":1672,"high":1676,"low":1608,"close":1594},"2024-04-25",{"symbol":5,"time":2286,"open":2213,"high":1545,"low":1623,"close":2287},"2024-04-24",37.77,{"symbol":5,"time":2289,"open":1579,"high":2257,"low":1556,"close":1560},"2024-04-23",{"symbol":5,"time":2291,"open":1981,"high":2257,"low":2026,"close":2258},"2024-04-22",{"symbol":5,"time":2293,"open":1997,"high":1975,"low":1636,"close":1618},"2024-04-19",{"symbol":5,"time":2295,"open":1632,"high":2296,"low":2297,"close":2203},"2024-04-18",36.74,36.28,{"symbol":5,"time":2299,"open":2300,"high":1645,"low":2300,"close":2301},"2024-04-17",35.9,36.42,{"symbol":5,"time":2303,"open":2216,"high":2304,"low":2305,"close":2305},"2024-04-16",36.35,35.75,{"symbol":5,"time":2307,"open":1637,"high":1662,"low":2308,"close":2188},"2024-04-15",36.07,{"symbol":5,"time":2310,"open":1623,"high":1649,"low":2311,"close":2039},"2024-04-12",36.19,{"symbol":5,"time":2313,"open":1661,"high":1567,"low":1656,"close":1623},"2024-04-11",{"symbol":5,"time":2315,"open":1608,"high":1608,"low":1643,"close":1669},"2024-04-10",{"symbol":5,"time":2317,"open":1545,"high":1943,"low":1962,"close":1972},"2024-04-09",{"symbol":5,"time":2319,"open":2320,"high":1682,"low":2321,"close":1976},"2024-04-08",37.35,37.24,{"symbol":5,"time":2323,"open":2324,"high":1603,"low":2194,"close":2325},"2024-04-05",36.98,37.34,{"symbol":5,"time":2327,"open":1560,"high":1975,"low":2328,"close":2026},"2024-04-04",36.95,{"symbol":5,"time":2330,"open":2331,"high":1966,"low":1573,"close":1608},"2024-04-03",37.62,{"symbol":5,"time":2333,"open":2334,"high":1956,"low":1655,"close":2209},"2024-04-02",37.07,{"symbol":5,"time":2336,"open":1962,"high":1962,"low":1605,"close":2337},"2024-04-01",37.23,{"symbol":5,"time":2339,"open":2337,"high":1962,"low":2340,"close":1971},"2024-03-28",37.18,{"symbol":5,"time":2342,"open":2213,"high":1556,"low":1997,"close":2343},"2024-03-27",37.31,{"symbol":5,"time":2345,"open":1997,"high":1649,"low":1645,"close":1639},"2024-03-26",{"symbol":5,"time":2347,"open":2029,"high":1649,"low":2348,"close":2213},"2024-03-25",36.57,{"symbol":5,"time":2350,"open":1614,"high":1614,"low":2203,"close":2351},"2024-03-22",36.7,{"symbol":5,"time":2353,"open":2354,"high":2340,"low":2035,"close":1991},"2024-03-21",36.64,{"symbol":5,"time":2356,"open":1643,"high":1562,"low":2304,"close":1639},"2024-03-20",{"symbol":5,"time":2358,"open":2194,"high":1660,"low":1636,"close":2359},"2024-03-19",36.81,{"symbol":5,"time":2361,"open":2189,"high":2324,"low":2362,"close":1665},"2024-03-18",36.38,{"symbol":5,"time":2364,"open":1628,"high":2365,"low":2185,"close":2039},"2024-03-15",36.93,{"symbol":5,"time":2367,"open":2328,"high":2269,"low":2038,"close":2348},"2024-03-14",{"symbol":5,"time":2369,"open":1608,"high":1990,"low":2328,"close":1622},"2024-03-13",{"symbol":5,"time":2371,"open":1660,"high":1661,"low":1637,"close":1989},"2024-03-12",{"symbol":5,"time":2373,"open":1626,"high":1599,"low":2296,"close":1619},"2024-03-11",{"symbol":5,"time":2375,"open":1660,"high":2269,"low":2035,"close":1649},"2024-03-08",{"symbol":5,"time":2377,"open":1660,"high":1627,"low":2351,"close":1662},"2024-03-07",{"symbol":5,"time":2379,"open":2380,"high":2217,"low":2380,"close":1654},"2024-03-06",36.32,{"symbol":5,"time":2382,"open":2056,"high":1622,"low":2060,"close":2188},"2024-03-05",{"symbol":5,"time":2384,"open":2075,"high":2297,"low":2385,"close":1650},"2024-03-04",35.27,{"symbol":5,"time":2387,"open":2158,"high":2388,"low":2389,"close":2085},"2024-03-01",35.62,34.98,{"symbol":5,"time":2391,"open":1644,"high":2297,"low":2388,"close":2049},"2024-02-29",{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2024-02-28",36.05,36.33,35.67,35.8,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2185},"2024-02-27",35.88,36.4,35.73,{"symbol":5,"time":2404,"open":2308,"high":2308,"low":2405,"close":2406},"2024-02-26",35.29,35.63,{"symbol":5,"time":2408,"open":2400,"high":1638,"low":2409,"close":2060},"2024-02-23",35.86,{"symbol":5,"time":2411,"open":2412,"high":1650,"low":2413,"close":2412},"2024-02-22",36.03,35.38,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2185},"2024-02-21",35.68,36.46,35.5,{"symbol":5,"time":2420,"open":2421,"high":2075,"low":2422,"close":2093},"2024-02-20",34.9,34.68,{"symbol":5,"time":2424,"open":2126,"high":2425,"low":2105,"close":2426},"2024-02-16",35.14,34.91,{"symbol":5,"time":2428,"open":2114,"high":2159,"low":2429,"close":2091},"2024-02-15",34.3,{"symbol":5,"time":2431,"open":2432,"high":2141,"low":2433,"close":2434},"2024-02-14",34.25,34.04,34.12,{"symbol":5,"time":2436,"open":2437,"high":2112,"low":2438,"close":2439},"2024-02-13",34.42,33.5,34.19,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2122},"2024-02-12",33.79,34.5,33.58,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2024-02-09",33.64,33.9,33.35,33.84,{"symbol":5,"time":2452,"open":2453,"high":2453,"low":2454,"close":2455},"2024-02-08",33.98,33.53,33.75,{"symbol":5,"time":2457,"open":2458,"high":2127,"low":2459,"close":2460},"2024-02-07",34.11,33.66,34.1,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":2466},"2024-02-06",33.62,34.15,33.46,33.91,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2444,"close":2463},"2024-02-05",33.94,34.23,{"symbol":5,"time":2472,"open":2137,"high":2137,"low":2469,"close":2473},"2024-02-02",34.35,{"symbol":5,"time":2475,"open":2098,"high":2476,"low":2117,"close":2477},"2024-02-01",35.06,35.02,{"symbol":5,"time":2479,"open":2480,"high":2154,"low":2123,"close":2098},"2024-01-31",35.23,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2153},"2024-01-30",35.01,35.15,34.65,{"symbol":5,"time":2487,"open":2488,"high":2154,"low":2112,"close":2405},"2024-01-29",34.97,{"symbol":5,"time":2490,"open":2426,"high":2491,"low":2112,"close":2483},"2024-01-26",35.03,{"symbol":5,"time":2493,"open":2105,"high":2421,"low":2494,"close":2421},"2024-01-25",34.08,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2499,"close":2494},"2024-01-24",34.85,34.99,34.03,{"symbol":5,"time":2501,"open":2426,"high":2502,"low":2503,"close":2180},"2024-01-23",35.12,34.51,{"symbol":5,"time":2505,"open":2159,"high":2413,"low":2112,"close":2091},"2024-01-22",{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2098,"close":2510},"2024-01-19",35.19,35.39,35.04,{"symbol":5,"time":2512,"open":2146,"high":2513,"low":2514,"close":2154},"2024-01-18",35.44,34.88,{"symbol":5,"time":2516,"open":2092,"high":2517,"low":2518,"close":2519},"2024-01-17",36.06,35.28,35.59,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2525},"2024-01-16",35.91,35.99,35.46,35.7,{"symbol":5,"time":2527,"open":1636,"high":2528,"low":2394,"close":2308},"2024-01-12",36.59,{"symbol":5,"time":2530,"open":1638,"high":2348,"low":2531,"close":2185},"2024-01-11",35.98,{"symbol":5,"time":2533,"open":1643,"high":1637,"low":2401,"close":2354},"2024-01-10",{"symbol":5,"time":2535,"open":2044,"high":2528,"low":2048,"close":2536},"2024-01-09",36.44,{"symbol":5,"time":2538,"open":2394,"high":2296,"low":2539,"close":2225},"2024-01-08",35.95,{"symbol":5,"time":2541,"open":2522,"high":1636,"low":2542,"close":2063},"2024-01-05",35.74,{"symbol":5,"time":2544,"open":1642,"high":2380,"low":2545,"close":2190},"2024-01-04",35.97,{"symbol":5,"time":2547,"open":2035,"high":1654,"low":2300,"close":2220},"2024-01-03",{"symbol":5,"time":2549,"open":2305,"high":1654,"low":2550,"close":2044},"2024-01-02",35.58,{"symbol":5,"time":2552,"open":2525,"high":2539,"low":2073,"close":2300},"2023-12-29",{"symbol":5,"time":2554,"open":2555,"high":2523,"low":2075,"close":2556},"2023-12-28",35.4,35.85,{"symbol":5,"time":2558,"open":2559,"high":2086,"low":2166,"close":2176},"2023-12-27",35.56,{"symbol":5,"time":2561,"open":2508,"high":2406,"low":2562,"close":2563},"2023-12-26",35.18,35.53,{"symbol":5,"time":2565,"open":2088,"high":2566,"low":2567,"close":2145},"2023-12-22",35.82,35.2,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2098,"close":2171},"2023-12-21",34.92,35.25,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2098,"close":2098},"2023-12-20",35.45,35.6,{"symbol":5,"time":2577,"open":2105,"high":2080,"low":2578,"close":2176},"2023-12-19",34.05,{"symbol":5,"time":2580,"open":2509,"high":2519,"low":2581,"close":2582},"2023-12-18",34.22,34.45,{"symbol":5,"time":2584,"open":1579,"high":1986,"low":2094,"close":2085},"2023-12-15",{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2278,"close":1545},"2023-12-14",41.22,41.43,{"symbol":5,"time":2590,"open":1516,"high":2591,"low":1546,"close":1804},"2023-12-13",41.08,{"symbol":5,"time":2593,"open":1538,"high":1538,"low":1710,"close":2594},"2023-12-12",39.44,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":1734,"close":1889},"2023-12-11",39.35,39.63,{"symbol":5,"time":2600,"open":1544,"high":1518,"low":2601,"close":1785},"2023-12-08",38.98,{"symbol":5,"time":2603,"open":1889,"high":2012,"low":2604,"close":1546},"2023-12-07",39.15,{"symbol":5,"time":2606,"open":1738,"high":1789,"low":1916,"close":1706},"2023-12-06",{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2611,"close":1726},"2023-12-05",38.79,38.8,38.21,{"symbol":5,"time":2613,"open":2016,"high":2614,"low":2615,"close":1690},"2023-12-04",39.01,38.55,{"symbol":5,"time":2617,"open":1550,"high":2614,"low":2618,"close":2249},"2023-12-01",38.22,{"symbol":5,"time":2620,"open":2230,"high":1768,"low":1927,"close":1755},"2023-11-30",{"symbol":5,"time":2622,"open":1715,"high":2623,"low":1767,"close":1689},"2023-11-29",39.33,{"symbol":5,"time":2625,"open":1539,"high":1501,"low":2626,"close":1528},"2023-11-28",38.93,{"symbol":5,"time":2628,"open":1539,"high":1936,"low":1517,"close":2629},"2023-11-27",39.14,{"symbol":5,"time":2631,"open":2626,"high":1523,"low":1738,"close":1539},"2023-11-24",{"symbol":5,"time":2633,"open":2601,"high":1733,"low":2246,"close":2634},"2023-11-22",38.86,{"symbol":5,"time":2636,"open":2637,"high":1733,"low":2238,"close":1892},"2023-11-21",38.94,{"symbol":5,"time":2639,"open":2640,"high":1523,"low":2615,"close":2641},"2023-11-20",38.91,39.08,{"symbol":5,"time":2643,"open":1786,"high":2644,"low":1915,"close":1714},"2023-11-17",39.72,{"symbol":5,"time":2646,"open":2647,"high":1899,"low":1540,"close":1695},"2023-11-16",40.03,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":1544,"close":1483},"2023-11-15",39.43,40.19,{"symbol":5,"time":2653,"open":1515,"high":2654,"low":2629,"close":1776},"2023-11-14",39.79,{"symbol":5,"time":2656,"open":2657,"high":1500,"low":2234,"close":2610},"2023-11-13",39.28,{"symbol":5,"time":2659,"open":1701,"high":1537,"low":1734,"close":2650},"2023-11-10",{"symbol":5,"time":2661,"open":1483,"high":1799,"low":1739,"close":1930},"2023-11-09",{"symbol":5,"time":2663,"open":1501,"high":1852,"low":2664,"close":1711},"2023-11-08",39.09,{"symbol":5,"time":2666,"open":1495,"high":1784,"low":2598,"close":1839},"2023-11-07",{"symbol":5,"time":2668,"open":2669,"high":2670,"low":1853,"close":1495},"2023-11-06",40.46,40.72,{"symbol":5,"time":2672,"open":1460,"high":2673,"low":1478,"close":1836},"2023-11-03",41.48,{"symbol":5,"time":2675,"open":1847,"high":2676,"low":1516,"close":1512},"2023-11-02",41.09,{"symbol":5,"time":2678,"open":2614,"high":1494,"low":2234,"close":1783},"2023-11-01",{"symbol":5,"time":2680,"open":1755,"high":2245,"low":1932,"close":2637},"2023-10-31",{"symbol":5,"time":2682,"open":2615,"high":2626,"low":2618,"close":1925},"2023-10-30",{"symbol":5,"time":2684,"open":2614,"high":2685,"low":2618,"close":2686},"2023-10-27",39.17,38.43,{"symbol":5,"time":2688,"open":1528,"high":1509,"low":1734,"close":2604},"2023-10-26",{"symbol":5,"time":2690,"open":2691,"high":2623,"low":2609,"close":2692},"2023-10-25",38.82,39,{"symbol":5,"time":2694,"open":2691,"high":1930,"low":2695,"close":2634},"2023-10-24",38.75,{"symbol":5,"time":2697,"open":2246,"high":1915,"low":1545,"close":1578},"2023-10-23",{"symbol":5,"time":2699,"open":1483,"high":2700,"low":2657,"close":1780},"2023-10-20",40.04,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":1511,"close":2703},"2023-10-19",39.77,40.37,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2023-10-18",40.05,40.24,39.64,39.91,{"symbol":5,"time":2712,"open":2012,"high":1526,"low":1511,"close":1784},"2023-10-17",{"symbol":5,"time":2714,"open":1499,"high":2715,"low":2716,"close":1793},"2023-10-16",40.34,39.73,{"symbol":5,"time":2718,"open":2719,"high":1469,"low":2720,"close":1532},"2023-10-13",40.16,39.84,{"symbol":5,"time":2722,"open":1489,"high":1793,"low":2623,"close":1494},"2023-10-12",{"symbol":5,"time":2724,"open":1789,"high":1793,"low":1930,"close":2700},"2023-10-11",{"symbol":5,"time":2726,"open":2727,"high":2623,"low":2727,"close":2657},"2023-10-10",38.61,{"symbol":5,"time":2729,"open":2730,"high":1738,"low":1551,"close":2731},"2023-10-09",38.1,38.7,{"symbol":5,"time":2733,"open":2269,"high":1927,"low":2304,"close":1555},"2023-10-06",{"symbol":5,"time":2735,"open":1599,"high":1580,"low":1623,"close":1673},"2023-10-05",{"symbol":5,"time":2737,"open":2738,"high":1986,"low":2225,"close":1673},"2023-10-04",37.04,{"symbol":5,"time":2740,"open":1650,"high":2340,"low":2741,"close":1655},"2023-10-03",35.71,{"symbol":5,"time":2743,"open":1970,"high":1975,"low":2297,"close":2033},"2023-10-02",{"symbol":5,"time":2745,"open":1555,"high":1578,"low":1593,"close":1598},"2023-09-29",{"symbol":5,"time":2747,"open":2691,"high":2748,"low":1976,"close":1967},"2023-09-28",38.92,{"symbol":5,"time":2750,"open":1912,"high":1739,"low":2615,"close":2610},"2023-09-27",{"symbol":5,"time":2752,"open":2753,"high":1840,"low":2664,"close":2604},"2023-09-26",40.09,{"symbol":5,"time":2755,"open":2700,"high":2756,"low":1884,"close":1475},"2023-09-25",40.32,{"symbol":5,"time":2758,"open":2669,"high":1836,"low":1481,"close":1860},"2023-09-22",{"symbol":5,"time":2760,"open":1504,"high":2761,"low":1824,"close":2669},"2023-09-21",41.1,[2763,2769,2774,2779,2784,2789,2794,2799,2804,2809,2814,2819,2824,2829,2833,2838,2843,2848,2853,2858,2863,2866,2871,2875,2880,2885,2890,2895,2900,2905,2910,2915,2920,2925,2930,2935,2940,2945,2950,2955,2960,2965,2970,2975,2980,2985,2990,2995,3000,3005,3010,3015,3020,3025,3029,3034,3038,3043,3048,3052,3056,3061,3066,3071,3076,3081,3086,3091,3096,3101,3106,3111,3115,3120,3125,3129,3134,3139,3143,3148,3153,3158,3163,3168,3173,3178,3182,3187,3192,3197,3201,3205,3210,3215,3219,3224,3229,3234,3239,3244,3249,3254,3259,3264,3269,3274,3279,3283,3288,3293,3298,3303,3308,3313,3318,3323,3328,3333,3338,3343,3348,3353,3358,3363,3368,3373,3378,3383,3388,3393,3398,3403,3408,3413,3418,3423,3428,3433,3438,3443,3448,3453,3458,3463,3468,3473,3478,3483,3488,3493,3498,3502,3507,3512,3517,3522,3527,3532,3537,3541,3546,3550,3555,3560,3565,3570,3575,3580,3584,3587,3592,3597,3601,3605,3608,3612,3616,3621,3624,3629,3634,3639,3644,3648,3653,3658,3662,3666,3670,3675,3680,3685,3689,3694,3698,3703,3708,3713,3718,3723,3727,3732,3737,3742,3747,3752,3757,3762,3767,3771,3775,3780,3783,3788,3793,3798,3803,3807,3809,3813,3818,3823,3827,3832,3836,3841,3846,3851,3854,3859,3864,3869,3874,3877,3882,3887,3892,3896,3901,3905,3910,3914,3919,3924,3929,3934,3939,3944,3949,3953,3957,3961,3966,3971,3976,3981,3986,3991,3996,4001,4006,4010,4015,4020,4025,4030,4034],{"symbol":2764,"time":17,"open":2765,"high":2766,"low":2767,"close":2768},"SPY",761.31,762,757.97,761.69,{"symbol":2764,"time":23,"open":2770,"high":2771,"low":2772,"close":2773},763.15,763.57,759.96,762.6,{"symbol":2764,"time":29,"open":2775,"high":2776,"low":2777,"close":2778},759.5,761.67,749.6,754.05,{"symbol":2764,"time":35,"open":2780,"high":2781,"low":2782,"close":2783},760.12,760.35,756.15,757.39,{"symbol":2764,"time":41,"open":2785,"high":2786,"low":2787,"close":2788},759,763.52,757.93,760.88,{"symbol":2764,"time":46,"open":2790,"high":2791,"low":2792,"close":2793},764.72,766.38,763.6,764.29,{"symbol":2764,"time":52,"open":2795,"high":2796,"low":2797,"close":2798},758.03,760.11,756.64,757.83,{"symbol":2764,"time":58,"open":2800,"high":2801,"low":2802,"close":2803},764.08,764.47,760.94,762.4,{"symbol":2764,"time":64,"open":2805,"high":2806,"low":2807,"close":2808},769.07,769.7,765.14,765.96,{"symbol":2764,"time":69,"open":2810,"high":2811,"low":2812,"close":2813},772.01,772.87,769,770.19,{"symbol":2764,"time":75,"open":2815,"high":2816,"low":2817,"close":2818},767.9,774.03,767.45,773.17,{"symbol":2764,"time":80,"open":2820,"high":2821,"low":2822,"close":2823},762.45,766.43,761.73,765.16,{"symbol":2764,"time":85,"open":2825,"high":2826,"low":2827,"close":2828},762.01,764.67,759.48,761.78,{"symbol":2764,"time":90,"open":2830,"high":2831,"low":2790,"close":2832},767.33,768,767.05,{"symbol":2764,"time":94,"open":2834,"high":2835,"low":2836,"close":2837},771.76,775.3,768.31,769.35,{"symbol":2764,"time":100,"open":2839,"high":2840,"low":2841,"close":2842},768.5,772.36,767.16,771.1,{"symbol":2764,"time":106,"open":2844,"high":2845,"low":2846,"close":2847},764.73,767.35,763.93,766.08,{"symbol":2764,"time":112,"open":2849,"high":2850,"low":2851,"close":2852},766.16,766.78,763.05,765.91,{"symbol":2764,"time":117,"open":2854,"high":2855,"low":2856,"close":2857},764.78,765.22,762.08,763.47,{"symbol":2764,"time":121,"open":2859,"high":2860,"low":2861,"close":2862},766.05,767.85,764.17,765.72,{"symbol":2764,"time":126,"open":2808,"high":2864,"low":2865,"close":2773},768.15,762.04,{"symbol":2764,"time":132,"open":2867,"high":2868,"low":2869,"close":2870},770.36,772.47,768.1,769.06,{"symbol":2764,"time":137,"open":2872,"high":2873,"low":2874,"close":2817},768.7,769.5,766.92,{"symbol":2764,"time":143,"open":2876,"high":2877,"low":2878,"close":2879},776.18,776.78,772.51,772.67,{"symbol":2764,"time":149,"open":2881,"high":2882,"low":2883,"close":2884},778.54,778.8,775.43,776.34,{"symbol":2764,"time":154,"open":2886,"high":2887,"low":2888,"close":2889},774.87,779.37,774.11,777.88,{"symbol":2764,"time":159,"open":2891,"high":2892,"low":2893,"close":2894},774.71,774.9,771.28,772.49,{"symbol":2764,"time":165,"open":2896,"high":2897,"low":2898,"close":2899},774.53,774.61,769.2,770.56,{"symbol":2764,"time":170,"open":2901,"high":2902,"low":2903,"close":2904},772.6,775.05,771.62,773.03,{"symbol":2764,"time":176,"open":2906,"high":2907,"low":2908,"close":2909},771.02,773.92,769.61,773.26,{"symbol":2764,"time":182,"open":2911,"high":2912,"low":2913,"close":2914},770.21,771.82,767.46,768.56,{"symbol":2764,"time":186,"open":2916,"high":2917,"low":2918,"close":2919},775.85,776.85,769.51,769.79,{"symbol":2764,"time":190,"open":2921,"high":2922,"low":2923,"close":2924},760.63,773.41,760.52,771.33,{"symbol":2764,"time":196,"open":2926,"high":2927,"low":2928,"close":2929},749.44,758.58,748.8,757.67,{"symbol":2764,"time":202,"open":2931,"high":2932,"low":2933,"close":2934},744.68,748.9,737.68,747.03,{"symbol":2764,"time":207,"open":2936,"high":2937,"low":2938,"close":2939},736.05,742.45,734.59,741.69,{"symbol":2764,"time":213,"open":2941,"high":2942,"low":2943,"close":2944},739.97,742.68,729.1,729.46,{"symbol":2764,"time":219,"open":2946,"high":2947,"low":2948,"close":2949},739.19,742.79,735.98,740.86,{"symbol":2764,"time":225,"open":2951,"high":2952,"low":2953,"close":2954},744.91,745.53,735.87,739.09,{"symbol":2764,"time":230,"open":2956,"high":2957,"low":2958,"close":2959},738.51,743.72,737.29,738.93,{"symbol":2764,"time":234,"open":2961,"high":2962,"low":2963,"close":2964},739.37,742.56,735.21,738.18,{"symbol":2764,"time":238,"open":2966,"high":2967,"low":2968,"close":2969},746.62,750.02,746.37,747.41,{"symbol":2764,"time":244,"open":2971,"high":2972,"low":2973,"close":2974},746.29,749.04,744.18,748.28,{"symbol":2764,"time":249,"open":2976,"high":2977,"low":2978,"close":2979},747.06,748.73,741.51,742.09,{"symbol":2764,"time":253,"open":2981,"high":2982,"low":2983,"close":2984},742.08,747.29,740.8,743.29,{"symbol":2764,"time":258,"open":2986,"high":2987,"low":2988,"close":2989},752.76,754.57,747.88,750.72,{"symbol":2764,"time":264,"open":2991,"high":2992,"low":2993,"close":2994},754.24,755.58,750.2,754.81,{"symbol":2764,"time":270,"open":2996,"high":2997,"low":2998,"close":2999},750.91,753.34,748.66,751.83,{"symbol":2764,"time":276,"open":3001,"high":3002,"low":3003,"close":3004},752.47,753.91,748,749.17,{"symbol":2764,"time":280,"open":3006,"high":3007,"low":3008,"close":3009},752.05,755.42,748.1,754.95,{"symbol":2764,"time":286,"open":3011,"high":3012,"low":3013,"close":3014},747.35,751.97,745.59,751.71,{"symbol":2764,"time":290,"open":3016,"high":3017,"low":3018,"close":3019},743.16,746.15,739.51,745.4,{"symbol":2764,"time":295,"open":3021,"high":3022,"low":3023,"close":3024},750.22,750.96,745.21,747.71,{"symbol":2764,"time":301,"open":3026,"high":3027,"low":2969,"close":3028},748.74,752.41,751.28,{"symbol":2764,"time":306,"open":3030,"high":3031,"low":3032,"close":3033},747.4,751.31,740.03,744.78,{"symbol":2764,"time":312,"open":3035,"high":2926,"low":3036,"close":3037},745,742.38,745.76,{"symbol":2764,"time":316,"open":3039,"high":3040,"low":3041,"close":3042},741.29,748.02,740.89,746.77,{"symbol":2764,"time":322,"open":3044,"high":3045,"low":3046,"close":3047},736.53,741.56,732.09,741,{"symbol":2764,"time":326,"open":3049,"high":3044,"low":3050,"close":3051},728.95,716.58,728.99,{"symbol":2764,"time":332,"open":3053,"high":2961,"low":3054,"close":3055},738.91,729.6,734.3,{"symbol":2764,"time":336,"open":3057,"high":3058,"low":3059,"close":3060},735.17,739.95,730.84,733.24,{"symbol":2764,"time":341,"open":3062,"high":3063,"low":3064,"close":3065},733.81,739.63,732.3,733.58,{"symbol":2764,"time":345,"open":3067,"high":3068,"low":3069,"close":3070},747.7,750.18,743.13,744.39,{"symbol":2764,"time":350,"open":3072,"high":3073,"low":3074,"close":3075},747.76,748.23,743.86,746.74,{"symbol":2764,"time":354,"open":3077,"high":3078,"low":3079,"close":3080},751.29,752.15,739.22,740.96,{"symbol":2764,"time":359,"open":3082,"high":3083,"low":3084,"close":3085},754.55,755.44,749.88,750.33,{"symbol":2764,"time":364,"open":3087,"high":3088,"low":3089,"close":3090},751.85,756.68,751.76,754.83,{"symbol":2764,"time":370,"open":3092,"high":3093,"low":3094,"close":3095},740.71,744.44,735.03,741.75,{"symbol":2764,"time":374,"open":3097,"high":3098,"low":3099,"close":3100},728.76,740,724.41,737.76,{"symbol":2764,"time":378,"open":3102,"high":3103,"low":3104,"close":3105},733.39,738.38,725.33,725.43,{"symbol":2764,"time":381,"open":3107,"high":3108,"low":3109,"close":3110},743.63,746.9,722.59,737.05,{"symbol":2764,"time":384,"open":3112,"high":3113,"low":3114,"close":3079},743.36,745.34,738.19,{"symbol":2764,"time":390,"open":3116,"high":3117,"low":3118,"close":3119},752.31,752.82,735.53,737.55,{"symbol":2764,"time":394,"open":3121,"high":3122,"low":3123,"close":3124},752.1,758.31,751.47,757.09,{"symbol":2764,"time":399,"open":3126,"high":3127,"low":3128,"close":2991},758.15,758.8,753.57,{"symbol":2764,"time":404,"open":3130,"high":3131,"low":3132,"close":3133},757.03,760.4,756.75,759.57,{"symbol":2764,"time":408,"open":3135,"high":3136,"low":3137,"close":3138},755.36,760.28,754.69,758.54,{"symbol":2764,"time":411,"open":3140,"high":3141,"low":3137,"close":3142},755.9,758.08,756.48,{"symbol":2764,"time":414,"open":3144,"high":3145,"low":3146,"close":3147},750.25,755.15,749.23,754.6,{"symbol":2764,"time":418,"open":3149,"high":3150,"low":3151,"close":3152},750.88,751.38,748.22,750.46,{"symbol":2764,"time":421,"open":3154,"high":3155,"low":3156,"close":3157},750.01,752.13,748.37,750.59,{"symbol":2764,"time":425,"open":3159,"high":3160,"low":3161,"close":3162},746.24,748.94,744.48,745.64,{"symbol":2764,"time":428,"open":3164,"high":3165,"low":3166,"close":3167},738.64,744.87,737.03,742.72,{"symbol":2764,"time":432,"open":3169,"high":3170,"low":3171,"close":3172},735.71,741.87,733.89,741.25,{"symbol":2764,"time":435,"open":3174,"high":3175,"low":3176,"close":3177},734.78,737.65,731.53,733.73,{"symbol":2764,"time":440,"open":3179,"high":3180,"low":3102,"close":3181},739.83,741.42,738.65,{"symbol":2764,"time":442,"open":3183,"high":3184,"low":3185,"close":3186},741.79,743.46,737.96,739.17,{"symbol":2764,"time":448,"open":3188,"high":3189,"low":3190,"close":3191},743.65,749.53,743.56,748.17,{"symbol":2764,"time":452,"open":3193,"high":3194,"low":3195,"close":3196},738.47,743.91,735.47,742.31,{"symbol":2764,"time":455,"open":3198,"high":3199,"low":3200,"close":2964},736.89,738.84,731.83,{"symbol":2764,"time":461,"open":3202,"high":3203,"low":3202,"close":3204},736.45,740.79,739.3,{"symbol":2764,"time":464,"open":3206,"high":3207,"low":3208,"close":3209},734.93,738.08,734.57,737.62,{"symbol":2764,"time":466,"open":3211,"high":3212,"low":3213,"close":3214},735.05,736.13,729.75,731.58,{"symbol":2764,"time":471,"open":3216,"high":2938,"low":3217,"close":3218},728.16,727.82,733.83,{"symbol":2764,"time":476,"open":3220,"high":3221,"low":3222,"close":3223},721.77,725.04,721.49,723.77,{"symbol":2764,"time":479,"open":3225,"high":3226,"low":3227,"close":3228},720.07,722.12,714.99,718.01,{"symbol":2764,"time":481,"open":3230,"high":3231,"low":3232,"close":3233},721.25,724.87,720.47,720.65,{"symbol":2764,"time":484,"open":3235,"high":3236,"low":3237,"close":3238},714.63,719.79,710.45,718.66,{"symbol":2764,"time":487,"open":3240,"high":3241,"low":3242,"close":3243},711,712.2,708.37,711.58,{"symbol":2764,"time":491,"open":3245,"high":3246,"low":3247,"close":3248},711.82,712.88,709.25,711.69,{"symbol":2764,"time":496,"open":3250,"high":3251,"low":3252,"close":3253},713.17,715.63,712.3,715.17,{"symbol":2764,"time":500,"open":3255,"high":3256,"low":3257,"close":3258},710.75,714.47,709.01,713.94,{"symbol":2764,"time":502,"open":3260,"high":3261,"low":3262,"close":3263},709.5,712.36,702.28,708.45,{"symbol":2764,"time":505,"open":3265,"high":3266,"low":3267,"close":3268},709.15,711.45,708.22,711.21,{"symbol":2764,"time":507,"open":3270,"high":3271,"low":3272,"close":3273},710.28,711.28,702.64,704.08,{"symbol":2764,"time":510,"open":3275,"high":3276,"low":3277,"close":3278},708.78,709.91,706.14,708.72,{"symbol":2764,"time":514,"open":3277,"high":3280,"low":3281,"close":3282},712.39,705.76,710.14,{"symbol":2764,"time":517,"open":3284,"high":3285,"low":3286,"close":3287},701.06,702.78,698.53,701.66,{"symbol":2764,"time":522,"open":3289,"high":3290,"low":3291,"close":3292},695.26,700.28,694.2,699.94,{"symbol":2764,"time":526,"open":3294,"high":3295,"low":3296,"close":3297},687.69,694.58,687.66,694.46,{"symbol":2764,"time":530,"open":3299,"high":3300,"low":3301,"close":3302},677.41,686.3,676.58,686.1,{"symbol":2764,"time":536,"open":3304,"high":3305,"low":3306,"close":3307},681.32,682.03,678.45,679.46,{"symbol":2764,"time":542,"open":3309,"high":3310,"low":3311,"close":3312},674.84,681.16,673.77,679.91,{"symbol":2764,"time":547,"open":3314,"high":3315,"low":3316,"close":3317},676.39,677.08,671.46,676.01,{"symbol":2764,"time":553,"open":3319,"high":3320,"low":3321,"close":3322},656.65,659.61,651.06,659.22,{"symbol":2764,"time":558,"open":3324,"high":3325,"low":3326,"close":3327},655.86,659.72,655.52,658.93,{"symbol":2764,"time":564,"open":3329,"high":3330,"low":3331,"close":3332},646.42,658.2,645.11,655.83,{"symbol":2764,"time":570,"open":3334,"high":3335,"low":3336,"close":3337},653.9,658.52,653,655.24,{"symbol":2764,"time":576,"open":3339,"high":3340,"low":3341,"close":3342},638.94,651.54,637.98,650.34,{"symbol":2764,"time":581,"open":3344,"high":3345,"low":3346,"close":3347},640.11,640.37,629.28,631.97,{"symbol":2764,"time":586,"open":3349,"high":3350,"low":3351,"close":3352},642.5,642.66,633.11,634.09,{"symbol":2764,"time":591,"open":3354,"high":3355,"low":3356,"close":3357},652.06,654.85,644.82,645.09,{"symbol":2764,"time":595,"open":3359,"high":3360,"low":3361,"close":3362},658.67,660.89,654.24,656.82,{"symbol":2764,"time":599,"open":3364,"high":3365,"low":3366,"close":3367},651.32,657.03,649.88,653.18,{"symbol":2764,"time":604,"open":3369,"high":3370,"low":3371,"close":3372},658.07,662.62,653.94,655.38,{"symbol":2764,"time":608,"open":3374,"high":3375,"low":3376,"close":3377},656.51,656.69,644.72,648.57,{"symbol":2764,"time":611,"open":3379,"high":3380,"low":3381,"close":3382},656.97,662.98,655.17,659.8,{"symbol":2764,"time":615,"open":3384,"high":3385,"low":3386,"close":3387},668.36,669.72,661.19,661.43,{"symbol":2764,"time":620,"open":3389,"high":3390,"low":3391,"close":3392},672.39,674.44,669.7,670.79,{"symbol":2764,"time":626,"open":3394,"high":3395,"low":3396,"close":3397},668.38,672.07,667.12,669.03,{"symbol":2764,"time":632,"open":3399,"high":3400,"low":3401,"close":3402},669.27,672.34,661.36,662.29,{"symbol":2764,"time":638,"open":3404,"high":3405,"low":3406,"close":3407},671.16,671.65,665.87,666.06,{"symbol":2764,"time":644,"open":3409,"high":3410,"low":3411,"close":3412},677.58,680.08,673.34,676.33,{"symbol":2764,"time":649,"open":3414,"high":3415,"low":3416,"close":3417},677.72,683.36,674.76,677.18,{"symbol":2764,"time":655,"open":3419,"high":3420,"low":3421,"close":3422},666.39,679.92,662.39,678.27,{"symbol":2764,"time":660,"open":3424,"high":3425,"low":3426,"close":3427},673.41,676.11,669.76,672.38,{"symbol":2764,"time":664,"open":3429,"high":3430,"low":3431,"close":3432},682.08,685.53,675.61,681.31,{"symbol":2764,"time":670,"open":3434,"high":3435,"low":3436,"close":3437},681.63,687.09,679.62,685.13,{"symbol":2764,"time":675,"open":3439,"high":3440,"low":3441,"close":3442},675.06,682.61,669.66,680.33,{"symbol":2764,"time":678,"open":3444,"high":3445,"low":3446,"close":3447},678.7,688.62,678.02,686.38,{"symbol":2764,"time":682,"open":3449,"high":3450,"low":3451,"close":3452},683.09,686.86,681.64,685.99,{"symbol":2764,"time":686,"open":3454,"high":3455,"low":3456,"close":3457},693.28,693.3,684.35,689.3,{"symbol":2764,"time":691,"open":3459,"high":3460,"low":3461,"close":3462},690.18,693.68,690.1,693.15,{"symbol":2764,"time":693,"open":3464,"high":3465,"low":3466,"close":3467},681.9,688.35,680,687.35,{"symbol":2764,"time":698,"open":3469,"high":3470,"low":3471,"close":3472},687.83,690,680.37,682.39,{"symbol":2764,"time":701,"open":3474,"high":3475,"low":3476,"close":3477},682.32,690.06,681.73,689.43,{"symbol":2764,"time":704,"open":3479,"high":3480,"low":3481,"close":3482},683.84,686.18,681.55,684.48,{"symbol":2764,"time":706,"open":3484,"high":3485,"low":3486,"close":3487},684.02,689.15,682.83,686.29,{"symbol":2764,"time":709,"open":3489,"high":3490,"low":3491,"close":3492},680.14,684.94,675.78,682.85,{"symbol":2764,"time":712,"open":3494,"high":3495,"low":3496,"close":3497},681.69,686.28,677.52,681.75,{"symbol":2764,"time":715,"open":3499,"high":3500,"low":3471,"close":3501},694.24,695.35,681.27,{"symbol":2764,"time":719,"open":3503,"high":3504,"low":3505,"close":3506},696.39,697.14,689.18,691.96,{"symbol":2764,"time":721,"open":3508,"high":3509,"low":3510,"close":3511},694.95,696.54,691.66,692.12,{"symbol":2764,"time":725,"open":3513,"high":3514,"low":3515,"close":3516},689.42,695.87,688.34,693.95,{"symbol":2764,"time":730,"open":3518,"high":3519,"low":3520,"close":3521},681.46,692.31,680.85,690.62,{"symbol":2764,"time":734,"open":3523,"high":3524,"low":3525,"close":3526},680.94,683.69,675.79,677.62,{"symbol":2764,"time":737,"open":3528,"high":3529,"low":3530,"close":3531},690.35,691.45,681.76,686.19,{"symbol":2764,"time":742,"open":3533,"high":3534,"low":3535,"close":3536},696.21,696.96,684.03,689.53,{"symbol":2764,"time":745,"open":3538,"high":3539,"low":3513,"close":3540},689.58,696.93,695.41,{"symbol":2764,"time":748,"open":3542,"high":3543,"low":3544,"close":3545},691.79,694.21,687.12,691.97,{"symbol":2764,"time":752,"open":3503,"high":3547,"low":3548,"close":3549},697.06,684.83,694.04,{"symbol":2764,"time":755,"open":3551,"high":3552,"low":3553,"close":3554},697.05,697.84,693.94,695.42,{"symbol":2764,"time":760,"open":3556,"high":3557,"low":3558,"close":3559},694.18,696.53,693.57,695.49,{"symbol":2764,"time":764,"open":3561,"high":3562,"low":3563,"close":3564},690.49,694.13,689.92,692.73,{"symbol":2764,"time":767,"open":3566,"high":3567,"low":3568,"close":3569},688.15,690.96,687.16,689.23,{"symbol":2764,"time":771,"open":3571,"high":3572,"low":3573,"close":3574},689.85,691.13,686.92,688.98,{"symbol":2764,"time":773,"open":3576,"high":3577,"low":3578,"close":3579},679.65,688.74,678.13,685.4,{"symbol":2764,"time":775,"open":3581,"high":3582,"low":3583,"close":3409},681.49,684.77,676.57,{"symbol":2764,"time":777,"open":3585,"high":3586,"low":3461,"close":3510},693.66,694.25,{"symbol":2764,"time":780,"open":3588,"high":3589,"low":3590,"close":3591},694.57,695.45,691.25,692.24,{"symbol":2764,"time":785,"open":3593,"high":3594,"low":3595,"close":3596},691,691.72,686.04,690.36,{"symbol":2764,"time":791,"open":3559,"high":3598,"low":3599,"close":3600},696.09,691.35,693.77,{"symbol":2764,"time":796,"open":3602,"high":3598,"low":3603,"close":3604},690.68,690.63,695.16,{"symbol":2764,"time":802,"open":3603,"high":3606,"low":3505,"close":3607},695.31,694.07,{"symbol":2764,"time":806,"open":3609,"high":3521,"low":3610,"close":3611},688.82,687.49,689.51,{"symbol":2764,"time":809,"open":3613,"high":3614,"low":3615,"close":3538},692.19,693.96,689.32,{"symbol":2764,"time":815,"open":3617,"high":3618,"low":3619,"close":3620},687.93,692.32,687.78,691.81,{"symbol":2764,"time":819,"open":3622,"high":3477,"low":3447,"close":3623},686.54,687.72,{"symbol":2764,"time":823,"open":3625,"high":3626,"low":3627,"close":3628},685.71,686.87,679.82,683.17,{"symbol":2764,"time":826,"open":3630,"high":3631,"low":3632,"close":3633},687.14,687.36,681.71,681.92,{"symbol":2764,"time":829,"open":3635,"high":3636,"low":3637,"close":3638},687.45,688.56,686.58,687.01,{"symbol":2764,"time":831,"open":3640,"high":3641,"low":3642,"close":3643},687.54,689.2,686.07,687.85,{"symbol":2764,"time":834,"open":3645,"high":3510,"low":3646,"close":3647},690.64,689.27,690.31,{"symbol":2764,"time":838,"open":3649,"high":3650,"low":3651,"close":3652},687.95,690.83,687.8,690.38,{"symbol":2764,"time":842,"open":3654,"high":3655,"low":3656,"close":3657},683.92,688.2,683.87,687.96,{"symbol":2764,"time":845,"open":3659,"high":3660,"low":3661,"close":3548},683.94,685.36,680.59,{"symbol":2764,"time":847,"open":3663,"high":3664,"low":3665,"close":3661},676.59,681.09,676.47,{"symbol":2764,"time":850,"open":3667,"high":3668,"low":3669,"close":3665},677.6,680.74,674.9,{"symbol":2764,"time":852,"open":3671,"high":3672,"low":3673,"close":3674},679.89,680.44,671.2,671.4,{"symbol":2764,"time":856,"open":3676,"high":3677,"low":3678,"close":3679},679.23,681.08,674.98,678.87,{"symbol":2764,"time":858,"open":3681,"high":3682,"low":3683,"close":3684},685.74,685.76,679.25,680.73,{"symbol":2764,"time":861,"open":3686,"high":3687,"low":3688,"close":3530},688.17,688.88,679.17,{"symbol":2764,"time":864,"open":3690,"high":3691,"low":3692,"close":3693},685.14,689.25,682.17,689.17,{"symbol":2764,"time":868,"open":3695,"high":3696,"low":3432,"close":3697},682.56,688.97,687.57,{"symbol":2764,"time":871,"open":3699,"high":3700,"low":3701,"close":3702},683.15,685.39,682.59,683.04,{"symbol":2764,"time":874,"open":3704,"high":3705,"low":3706,"close":3707},686.59,686.64,681.57,683.63,{"symbol":2764,"time":877,"open":3709,"high":3710,"low":3711,"close":3712},685.47,688.39,684.58,685.69,{"symbol":2764,"time":880,"open":3714,"high":3715,"low":3716,"close":3717},685.3,685.37,681.34,684.39,{"symbol":2764,"time":884,"open":3719,"high":3720,"low":3721,"close":3722},680.57,684.91,679.69,683.89,{"symbol":2764,"time":887,"open":3633,"high":3724,"low":3725,"close":3726},683.82,679.33,681.53,{"symbol":2764,"time":889,"open":3728,"high":3729,"low":3730,"close":3731},678.81,682.99,678.74,680.27,{"symbol":2764,"time":891,"open":3733,"high":3734,"low":3735,"close":3736},680.86,683.67,680.5,683.39,{"symbol":2764,"time":894,"open":3738,"high":3739,"low":3740,"close":3741},677.63,681.7,676.72,679.68,{"symbol":2764,"time":896,"open":3743,"high":3744,"low":3745,"close":3746},668.63,676.21,664.48,675.02,{"symbol":2764,"time":900,"open":3748,"high":3749,"low":3750,"close":3751},662.69,670.06,661.59,668.73,{"symbol":2764,"time":903,"open":3753,"high":3754,"low":3755,"close":3756},655.05,664.55,650.85,659.03,{"symbol":2764,"time":906,"open":3758,"high":3759,"low":3760,"close":3761},672.91,675.56,651.89,652.53,{"symbol":2764,"time":909,"open":3763,"high":3764,"low":3765,"close":3766},660.78,667.34,658.75,662.63,{"symbol":2764,"time":911,"open":3768,"high":3769,"low":3324,"close":3770},662.1,665.12,660.08,{"symbol":2764,"time":914,"open":3391,"high":3772,"low":3773,"close":3774},673.71,662.17,665.67,{"symbol":2764,"time":917,"open":3776,"high":3777,"low":3778,"close":3779},665.38,675.66,663.27,671.93,{"symbol":2764,"time":921,"open":3735,"high":3733,"low":3781,"close":3782},670.52,672.04,{"symbol":2764,"time":924,"open":3784,"high":3785,"low":3786,"close":3787},684.79,684.96,680.95,683.38,{"symbol":2764,"time":926,"open":3789,"high":3790,"low":3791,"close":3792},679.95,683.57,678.73,683,{"symbol":2764,"time":928,"open":3794,"high":3795,"low":3796,"close":3797},677.24,682.18,675.03,681.44,{"symbol":2764,"time":930,"open":3799,"high":3800,"low":3801,"close":3802},667.91,671.08,661.21,670.97,{"symbol":2764,"time":932,"open":3665,"high":3804,"low":3805,"close":3806},677.38,668.72,670.31,{"symbol":2764,"time":934,"open":3678,"high":3733,"low":3808,"close":3409},674.17,{"symbol":2764,"time":936,"open":3425,"high":3810,"low":3811,"close":3812},679.96,674.58,675.24,{"symbol":2764,"time":940,"open":3814,"high":3815,"low":3816,"close":3817},685.67,685.8,679.94,683.34,{"symbol":2764,"time":942,"open":3819,"high":3820,"low":3821,"close":3822},685.04,685.08,679.24,682.06,{"symbol":2764,"time":946,"open":3824,"high":3825,"low":3826,"close":3826},683.9,685.94,679.83,{"symbol":2764,"time":950,"open":3828,"high":3829,"low":3830,"close":3831},688.72,689.7,682.87,687.39,{"symbol":2764,"time":953,"open":3833,"high":3834,"low":3548,"close":3835},687.05,688.91,687.06,{"symbol":2764,"time":956,"open":3837,"high":3838,"low":3839,"close":3840},682.73,685.54,682.12,685.24,{"symbol":2764,"time":960,"open":3842,"high":3843,"low":3844,"close":3845},676.46,678.47,675.65,677.25,{"symbol":2764,"time":964,"open":3847,"high":3848,"low":3849,"close":3850},668.12,672.71,667.8,671.76,{"symbol":2764,"time":967,"open":3852,"high":3852,"low":3853,"close":3849},672,663.3,{"symbol":2764,"time":969,"open":3855,"high":3856,"low":3857,"close":3858},671.44,672.99,669.98,671.29,{"symbol":2764,"time":972,"open":3860,"high":3861,"low":3862,"close":3863},667.32,672.21,667.27,671.3,{"symbol":2764,"time":978,"open":3865,"high":3866,"low":3867,"close":3868},659.5,665.76,658.14,664.39,{"symbol":2764,"time":980,"open":3870,"high":3871,"low":3872,"close":3873},666.82,668.71,657.11,660.64,{"symbol":2764,"time":983,"open":3870,"high":3875,"low":3327,"close":3876},670.23,665.17,{"symbol":2764,"time":986,"open":3878,"high":3879,"low":3880,"close":3881},657.17,665.83,653.17,662.23,{"symbol":2764,"time":990,"open":3883,"high":3884,"low":3885,"close":3886},660.65,665.13,659.77,663.04,{"symbol":2764,"time":992,"open":3888,"high":3889,"low":3890,"close":3891},672.13,673.95,652.84,653.02,{"symbol":2764,"time":995,"open":3893,"high":3894,"low":3895,"close":3404},673.53,673.94,669.21,{"symbol":2764,"time":999,"open":3897,"high":3898,"low":3899,"close":3900},670.25,673.21,669.42,673.11,{"symbol":2764,"time":1001,"open":3902,"high":3856,"low":3903,"close":3904},672.54,667.67,669.12,{"symbol":2764,"time":1003,"open":3906,"high":3907,"low":3908,"close":3909},671.62,672.51,669.46,671.61,{"symbol":2764,"time":1007,"open":3911,"high":3912,"low":3913,"close":3895},669.99,672.68,668.16,{"symbol":2764,"time":1011,"open":3915,"high":3916,"low":3917,"close":3918},670.45,670.57,666.78,669.22,{"symbol":2764,"time":1015,"open":3920,"high":3921,"low":3922,"close":3923},663.17,669.37,663.06,668.45,{"symbol":2764,"time":1018,"open":3925,"high":3926,"low":3927,"close":3928},662.93,666.65,661.61,666.18,{"symbol":2764,"time":1020,"open":3930,"high":3931,"low":3932,"close":3933},664.36,665.28,661.86,663.68,{"symbol":2764,"time":1023,"open":3935,"high":3936,"low":3937,"close":3938},659.51,662.37,657.88,661.82,{"symbol":2764,"time":1026,"open":3940,"high":3941,"low":3942,"close":3943},657.94,659.41,654.41,658.05,{"symbol":2764,"time":1030,"open":3945,"high":3946,"low":3947,"close":3948},664.51,664.61,659.67,661.1,{"symbol":2764,"time":1032,"open":3950,"high":3764,"low":3951,"close":3952},666.72,661.98,663.21,{"symbol":2764,"time":1035,"open":3954,"high":3955,"low":3773,"close":3956},662.2,667.29,666.84,{"symbol":2764,"time":1038,"open":3958,"high":3754,"low":3959,"close":3960},662.33,660.37,663.7,{"symbol":2764,"time":1040,"open":3962,"high":3963,"low":3964,"close":3965},661.89,664.89,660.27,662.26,{"symbol":2764,"time":1044,"open":3967,"high":3968,"low":3969,"close":3970},660.01,661.72,654.3,659.18,{"symbol":2764,"time":1048,"open":3972,"high":3973,"low":3974,"close":3975},661.47,661.78,659.21,660,{"symbol":2764,"time":1052,"open":3977,"high":3978,"low":3979,"close":3980},659.64,661.04,659.34,660.91,{"symbol":2764,"time":1056,"open":3982,"high":3983,"low":3984,"close":3985},657.6,659.11,656.9,657.41,{"symbol":2764,"time":1059,"open":3987,"high":3988,"low":3989,"close":3990},654.18,658.33,653.59,657.63,{"symbol":2764,"time":1062,"open":3992,"high":3993,"low":3994,"close":3995},653.62,654.55,650.63,652.21,{"symbol":2764,"time":1065,"open":3997,"high":3998,"low":3999,"close":4000},648.97,650.86,647.22,650.33,{"symbol":2764,"time":1068,"open":4002,"high":4003,"low":4004,"close":4005},648.62,649.84,647.23,648.83,{"symbol":2764,"time":1071,"open":4007,"high":3995,"low":4008,"close":4009},651.48,643.33,647.24,{"symbol":2764,"time":1073,"open":4011,"high":4012,"low":4013,"close":4014},644.42,649.15,643.51,649.12,{"symbol":2764,"time":1076,"open":4016,"high":4017,"low":4018,"close":4019},642.67,644.21,640.46,643.74,{"symbol":2764,"time":1078,"open":4021,"high":4022,"low":4023,"close":4024},637.5,640.49,634.92,640.27,{"symbol":2764,"time":1081,"open":4026,"high":4027,"low":4028,"close":4029},647.47,647.84,643.14,645.05,{"symbol":2764,"time":1083,"open":4009,"high":4031,"low":4032,"close":4033},649.48,645.34,648.92,{"symbol":2764,"time":1085,"open":4035,"high":4036,"low":4011,"close":4037},644.57,647.37,646.63,[4039,4045,4049,4052,4055,4058,4061,4062,4064,4066,4068,4070,4072,4074,4075,4077,4079,4081,4083,4085,4087,4089,4091,4092,4094,4096,4098,4100,4102,4104,4106,4108,4109,4111,4113,4115,4117,4119,4120,4122,4124,4125,4127,4129,4130,4132,4134,4136,4138,4139,4141,4143,4145,4147,4149],{"time":35,"symbol":5,"current_signal":4040,"signal_change":4041,"signal_type":4042,"trading_system":4043,"datetime":4044},"False","True","BEARISH","ADX","2026-09-15 00:00:00",{"time":64,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4047,"datetime":4048},"BULLISH","MACD","2026-09-08 00:00:00",{"time":75,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4050,"datetime":4051},"RSI","2026-09-03 00:00:00",{"time":165,"symbol":5,"current_signal":4040,"signal_change":4041,"signal_type":4042,"trading_system":4053,"datetime":4054},"MA","2026-08-11 00:00:00",{"time":170,"symbol":5,"current_signal":4040,"signal_change":4041,"signal_type":4042,"trading_system":4056,"datetime":4057},"BollingerBands","2026-08-10 00:00:00",{"time":207,"symbol":5,"current_signal":4040,"signal_change":4041,"signal_type":4042,"trading_system":4059,"datetime":4060},"CCI","2026-07-30 00:00:00",{"time":207,"symbol":5,"current_signal":4040,"signal_change":4041,"signal_type":4042,"trading_system":4047,"datetime":4060},{"time":219,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4059,"datetime":4063},"2026-07-28 00:00:00",{"time":230,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4047,"datetime":4065},"2026-07-24 00:00:00",{"time":249,"symbol":5,"current_signal":4040,"signal_change":4041,"signal_type":4042,"trading_system":4059,"datetime":4067},"2026-07-20 00:00:00",{"time":280,"symbol":5,"current_signal":4040,"signal_change":4041,"signal_type":4042,"trading_system":4047,"datetime":4069},"2026-07-10 00:00:00",{"time":316,"symbol":5,"current_signal":4040,"signal_change":4041,"signal_type":4042,"trading_system":4050,"datetime":4071},"2026-06-30 00:00:00",{"time":326,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4056,"datetime":4073},"2026-06-26 00:00:00",{"time":326,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4053,"datetime":4073},{"time":370,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4059,"datetime":4076},"2026-06-12 00:00:00",{"time":418,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4043,"datetime":4078},"2026-05-27 00:00:00",{"time":432,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4047,"datetime":4080},"2026-05-20 00:00:00",{"time":500,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4050,"datetime":4082},"2026-04-24 00:00:00",{"time":505,"symbol":5,"current_signal":4040,"signal_change":4041,"signal_type":4042,"trading_system":4053,"datetime":4084},"2026-04-22 00:00:00",{"time":536,"symbol":5,"current_signal":4040,"signal_change":4041,"signal_type":4042,"trading_system":4047,"datetime":4086},"2026-04-10 00:00:00",{"time":547,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4047,"datetime":4088},"2026-04-08 00:00:00",{"time":608,"symbol":5,"current_signal":4040,"signal_change":4041,"signal_type":4042,"trading_system":4056,"datetime":4090},"2026-03-20 00:00:00",{"time":608,"symbol":5,"current_signal":4040,"signal_change":4041,"signal_type":4042,"trading_system":4059,"datetime":4090},{"time":611,"symbol":5,"current_signal":4040,"signal_change":4041,"signal_type":4042,"trading_system":4043,"datetime":4093},"2026-03-19 00:00:00",{"time":649,"symbol":5,"current_signal":4040,"signal_change":4041,"signal_type":4042,"trading_system":4047,"datetime":4095},"2026-03-10 00:00:00",{"time":709,"symbol":5,"current_signal":4040,"signal_change":4041,"signal_type":4042,"trading_system":4050,"datetime":4097},"2026-02-17 00:00:00",{"time":712,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4043,"datetime":4099},"2026-02-13 00:00:00",{"time":719,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4047,"datetime":4101},"2026-02-11 00:00:00",{"time":730,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4053,"datetime":4103},"2026-02-06 00:00:00",{"time":737,"symbol":5,"current_signal":4040,"signal_change":4041,"signal_type":4042,"trading_system":4047,"datetime":4105},"2026-02-04 00:00:00",{"time":777,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4056,"datetime":4107},"2026-01-16 00:00:00",{"time":777,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4059,"datetime":4107},{"time":819,"symbol":5,"current_signal":4040,"signal_change":4041,"signal_type":4042,"trading_system":4043,"datetime":4110},"2026-01-05 00:00:00",{"time":826,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4043,"datetime":4112},"2025-12-31 00:00:00",{"time":850,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4047,"datetime":4114},"2025-12-18 00:00:00",{"time":884,"symbol":5,"current_signal":4040,"signal_change":4041,"signal_type":4042,"trading_system":4056,"datetime":4116},"2025-12-03 00:00:00",{"time":887,"symbol":5,"current_signal":4040,"signal_change":4041,"signal_type":4042,"trading_system":4059,"datetime":4118},"2025-12-02 00:00:00",{"time":887,"symbol":5,"current_signal":4040,"signal_change":4041,"signal_type":4042,"trading_system":4047,"datetime":4118},{"time":891,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4059,"datetime":4121},"2025-11-28 00:00:00",{"time":894,"symbol":5,"current_signal":4040,"signal_change":4041,"signal_type":4042,"trading_system":4053,"datetime":4123},"2025-11-26 00:00:00",{"time":894,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4047,"datetime":4123},{"time":924,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4050,"datetime":4126},"2025-11-12 00:00:00",{"time":942,"symbol":5,"current_signal":4040,"signal_change":4041,"signal_type":4042,"trading_system":4043,"datetime":4128},"2025-10-31 00:00:00",{"time":942,"symbol":5,"current_signal":4040,"signal_change":4041,"signal_type":4042,"trading_system":4059,"datetime":4128},{"time":953,"symbol":5,"current_signal":4040,"signal_change":4041,"signal_type":4042,"trading_system":4047,"datetime":4131},"2025-10-28 00:00:00",{"time":956,"symbol":5,"current_signal":4040,"signal_change":4041,"signal_type":4042,"trading_system":4050,"datetime":4133},"2025-10-27 00:00:00",{"time":995,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4053,"datetime":4135},"2025-10-09 00:00:00",{"time":1018,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4043,"datetime":4137},"2025-09-30 00:00:00",{"time":1018,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4056,"datetime":4137},{"time":1020,"symbol":5,"current_signal":4040,"signal_change":4041,"signal_type":4042,"trading_system":4043,"datetime":4140},"2025-09-29 00:00:00",{"time":1023,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4043,"datetime":4142},"2025-09-26 00:00:00",{"time":1026,"symbol":5,"current_signal":4040,"signal_change":4041,"signal_type":4042,"trading_system":4043,"datetime":4144},"2025-09-25 00:00:00",{"time":1030,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4059,"datetime":4146},"2025-09-24 00:00:00",{"time":1032,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4043,"datetime":4148},"2025-09-23 00:00:00",{"time":1035,"symbol":5,"current_signal":4041,"signal_change":4041,"signal_type":4046,"trading_system":4047,"datetime":4150},"2025-09-22 00:00:00",[4152,4158,4164,4169,4175,4180,4185,4190,4194,4199,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4344,4349,4354,4359,4365,4370,4376,4382,4388,4394,4400,4405,4411,4417,4423,4429,4434,4439,4445,4451,4457,4463,4469,4474,4480,4486,4492,4498,4504,4510,4515,4520,4526,4531,4537,4543,4549,4555,4561,4566,4572,4578,4584,4590,4596,4602,4606,4612,4617,4623,4629,4635,4641,4646,4652,4658,4664],{"symbol":5,"form":4153,"filingdate":701,"primarydocument":4154,"accessionnumber":4155,"filing_url":4156,"sec_url":4157},"8-K","exc-20260220.htm","0001109357-26-000021","https://www.sec.gov/Archives/edgar/data/1109357/000110935726000021/exc-20260220.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935726000021/0001109357-26-000021-index.htm",{"symbol":5,"form":4159,"filingdate":715,"primarydocument":4160,"accessionnumber":4161,"filing_url":4162,"sec_url":4163},"10-K","exc-20251231.htm","0001109357-26-000018","https://www.sec.gov/Archives/edgar/data/1109357/000110935726000018/exc-20251231.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935726000018/0001109357-26-000018-index.htm",{"symbol":5,"form":4153,"filingdate":715,"primarydocument":4165,"accessionnumber":4166,"filing_url":4167,"sec_url":4168},"exc-20260212.htm","0001109357-26-000014","https://www.sec.gov/Archives/edgar/data/1109357/000110935726000014/exc-20260212.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935726000014/0001109357-26-000014-index.htm",{"symbol":5,"form":4170,"filingdate":742,"primarydocument":4171,"accessionnumber":4172,"filing_url":4173,"sec_url":4174},"8-K/A","exc-20260203.htm","0001109357-26-000004","https://www.sec.gov/Archives/edgar/data/1109357/000110935726000004/exc-20260203.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935726000004/0001109357-26-000004-index.htm",{"symbol":5,"form":4153,"filingdate":880,"primarydocument":4176,"accessionnumber":4177,"filing_url":4178,"sec_url":4179},"exc-20251204.htm","0001109357-25-000198","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000198/exc-20251204.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000198/0001109357-25-000198-index.htm",{"symbol":5,"form":4153,"filingdate":894,"primarydocument":4181,"accessionnumber":4182,"filing_url":4183,"sec_url":4184},"exc-20251124.htm","0001109357-25-000195","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000195/exc-20251124.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000195/0001109357-25-000195-index.htm",{"symbol":5,"form":4153,"filingdate":900,"primarydocument":4186,"accessionnumber":4187,"filing_url":4188,"sec_url":4189},"exc-20251118.htm","0001109357-25-000192","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000192/exc-20251118.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000192/0001109357-25-000192-index.htm",{"symbol":5,"form":4153,"filingdate":911,"primarydocument":4186,"accessionnumber":4191,"filing_url":4192,"sec_url":4193},"0001109357-25-000186","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000186/exc-20251118.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000186/0001109357-25-000186-index.htm",{"symbol":5,"form":4153,"filingdate":936,"primarydocument":4195,"accessionnumber":4196,"filing_url":4197,"sec_url":4198},"exc-20251104.htm","0001109357-25-000179","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000179/exc-20251104.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000179/0001109357-25-000179-index.htm",{"symbol":5,"form":4200,"filingdate":936,"primarydocument":4201,"accessionnumber":4202,"filing_url":4203,"sec_url":4204},"10-Q","exc-20250930.htm","0001109357-25-000182","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000182/exc-20250930.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000182/0001109357-25-000182-index.htm",{"symbol":5,"form":4200,"filingdate":1133,"primarydocument":4206,"accessionnumber":4207,"filing_url":4208,"sec_url":4209},"exc-20250630.htm","0001109357-25-000170","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000170/exc-20250630.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000170/0001109357-25-000170-index.htm",{"symbol":5,"form":4153,"filingdate":1133,"primarydocument":4211,"accessionnumber":4212,"filing_url":4213,"sec_url":4214},"exc-20250731.htm","0001109357-25-000167","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000167/exc-20250731.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000167/0001109357-25-000167-index.htm",{"symbol":5,"form":4153,"filingdate":1299,"primarydocument":4216,"accessionnumber":4217,"filing_url":4218,"sec_url":4219},"exc-20250505.htm","0001109357-25-000122","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000122/exc-20250505.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000122/0001109357-25-000122-index.htm",{"symbol":5,"form":4153,"filingdate":1302,"primarydocument":4221,"accessionnumber":4222,"filing_url":4223,"sec_url":4224},"exc-20250502.htm","0001109357-25-000118","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000118/exc-20250502.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000118/0001109357-25-000118-index.htm",{"symbol":5,"form":4153,"filingdate":1305,"primarydocument":4226,"accessionnumber":4227,"filing_url":4228,"sec_url":4229},"exc-20250501.htm","0001109357-25-000110","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000110/exc-20250501.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000110/0001109357-25-000110-index.htm",{"symbol":5,"form":4200,"filingdate":1305,"primarydocument":4231,"accessionnumber":4232,"filing_url":4233,"sec_url":4234},"exc-20250331.htm","0001109357-25-000113","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000113/exc-20250331.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000113/0001109357-25-000113-index.htm",{"symbol":5,"form":4153,"filingdate":1399,"primarydocument":4236,"accessionnumber":4237,"filing_url":4238,"sec_url":4239},"exc-20250310.htm","0001109357-25-000057","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000057/exc-20250310.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000057/0001109357-25-000057-index.htm",{"symbol":5,"form":4153,"filingdate":1425,"primarydocument":4241,"accessionnumber":4242,"filing_url":4243,"sec_url":4244},"exc-20250221.htm","0001109357-25-000050","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000050/exc-20250221.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000050/0001109357-25-000050-index.htm",{"symbol":5,"form":4153,"filingdate":1431,"primarydocument":4246,"accessionnumber":4247,"filing_url":4248,"sec_url":4249},"exc-20250219.htm","0001109357-25-000046","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000046/exc-20250219.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000046/0001109357-25-000046-index.htm",{"symbol":5,"form":4153,"filingdate":1443,"primarydocument":4251,"accessionnumber":4252,"filing_url":4253,"sec_url":4254},"exc-20250212.htm","0001109357-25-000041","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000041/exc-20250212.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000041/0001109357-25-000041-index.htm",{"symbol":5,"form":4159,"filingdate":1443,"primarydocument":4256,"accessionnumber":4257,"filing_url":4258,"sec_url":4259},"exc-20241231.htm","0001109357-25-000043","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000043/exc-20241231.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000043/0001109357-25-000043-index.htm",{"symbol":5,"form":4153,"filingdate":1688,"primarydocument":4261,"accessionnumber":4262,"filing_url":4263,"sec_url":4264},"exc-20241202.htm","0001109357-24-000192","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000192/exc-20241202.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000192/0001109357-24-000192-index.htm",{"symbol":5,"form":4200,"filingdate":1782,"primarydocument":4266,"accessionnumber":4267,"filing_url":4268,"sec_url":4269},"exc-20240930.htm","0001109357-24-000187","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000187/exc-20240930.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000187/0001109357-24-000187-index.htm",{"symbol":5,"form":4153,"filingdate":1782,"primarydocument":4271,"accessionnumber":4272,"filing_url":4273,"sec_url":4274},"exc-20241030.htm","0001109357-24-000183","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000183/exc-20241030.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000183/0001109357-24-000183-index.htm",{"symbol":5,"form":4153,"filingdate":1946,"primarydocument":4276,"accessionnumber":4277,"filing_url":4278,"sec_url":4279},"exc-20240829.htm","0001109357-24-000158","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000158/exc-20240829.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000158/0001109357-24-000158-index.htm",{"symbol":5,"form":4153,"filingdate":2018,"primarydocument":4281,"accessionnumber":4282,"filing_url":4283,"sec_url":4284},"exc-20240801.htm","0001109357-24-000154","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000154/exc-20240801.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000154/0001109357-24-000154-index.htm",{"symbol":5,"form":4200,"filingdate":2018,"primarydocument":4286,"accessionnumber":4287,"filing_url":4288,"sec_url":4289},"exc-20240630.htm","0001109357-24-000156","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000156/exc-20240630.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000156/0001109357-24-000156-index.htm",{"symbol":5,"form":4153,"filingdate":2271,"primarydocument":4291,"accessionnumber":4292,"filing_url":4293,"sec_url":4294},"exc-20240430.htm","0001109357-24-000122","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000122/exc-20240430.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000122/0001109357-24-000122-index.htm",{"symbol":5,"form":4153,"filingdate":2273,"primarydocument":4296,"accessionnumber":4297,"filing_url":4298,"sec_url":4299},"exc-20240502.htm","0001109357-24-000114","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000114/exc-20240502.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000114/0001109357-24-000114-index.htm",{"symbol":5,"form":4200,"filingdate":2273,"primarydocument":4301,"accessionnumber":4302,"filing_url":4303,"sec_url":4304},"exc-20240331.htm","0001109357-24-000120","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000120/exc-20240331.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000120/0001109357-24-000120-index.htm",{"symbol":5,"form":4170,"filingdate":2379,"primarydocument":4306,"accessionnumber":4307,"filing_url":4308,"sec_url":4309},"exc-20240305.htm","0001109357-24-000068","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000068/exc-20240305.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000068/0001109357-24-000068-index.htm",{"symbol":5,"form":4153,"filingdate":2399,"primarydocument":4311,"accessionnumber":4312,"filing_url":4313,"sec_url":4314},"exc-20240227.htm","0001109357-24-000058","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000058/exc-20240227.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000058/0001109357-24-000058-index.htm",{"symbol":5,"form":4159,"filingdate":2415,"primarydocument":4316,"accessionnumber":4317,"filing_url":4318,"sec_url":4319},"exc-20231231.htm","0001109357-24-000053","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000053/exc-20231231.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000053/0001109357-24-000053-index.htm",{"symbol":5,"form":4153,"filingdate":2415,"primarydocument":4321,"accessionnumber":4322,"filing_url":4323,"sec_url":4324},"exc-20240221.htm","0001109357-24-000050","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000050/exc-20240221.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000050/0001109357-24-000050-index.htm",{"symbol":5,"form":4153,"filingdate":2462,"primarydocument":4326,"accessionnumber":4327,"filing_url":4328,"sec_url":4329},"exc-20240206.htm","0001109357-24-000042","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000042/exc-20240206.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000042/0001109357-24-000042-index.htm",{"symbol":5,"form":4153,"filingdate":2580,"primarydocument":4331,"accessionnumber":4332,"filing_url":4333,"sec_url":4334},"exc-20231214.htm","0001109357-23-000107","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000107/exc-20231214.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000107/0001109357-23-000107-index.htm",{"symbol":5,"form":4170,"filingdate":2600,"primarydocument":4336,"accessionnumber":4337,"filing_url":4338,"sec_url":4339},"exc-20231205.htm","0001109357-23-000103","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000103/exc-20231205.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000103/0001109357-23-000103-index.htm",{"symbol":5,"form":4153,"filingdate":2606,"primarydocument":4336,"accessionnumber":4341,"filing_url":4342,"sec_url":4343},"0001109357-23-000101","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000101/exc-20231205.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000101/0001109357-23-000101-index.htm",{"symbol":5,"form":4200,"filingdate":2675,"primarydocument":4345,"accessionnumber":4346,"filing_url":4347,"sec_url":4348},"exc-20230930.htm","0001109357-23-000097","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000097/exc-20230930.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000097/0001109357-23-000097-index.htm",{"symbol":5,"form":4153,"filingdate":2675,"primarydocument":4350,"accessionnumber":4351,"filing_url":4352,"sec_url":4353},"exc-20231102.htm","0001109357-23-000093","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000093/exc-20231102.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000093/0001109357-23-000093-index.htm",{"symbol":5,"form":4153,"filingdate":2747,"primarydocument":4355,"accessionnumber":4356,"filing_url":4357,"sec_url":4358},"exc-20230928.htm","0001109357-23-000069","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000069/exc-20230928.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000069/0001109357-23-000069-index.htm",{"symbol":5,"form":4200,"filingdate":4360,"primarydocument":4361,"accessionnumber":4362,"filing_url":4363,"sec_url":4364},"2023-08-02","exc-20230630.htm","0001109357-23-000067","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000067/exc-20230630.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000067/0001109357-23-000067-index.htm",{"symbol":5,"form":4153,"filingdate":4360,"primarydocument":4366,"accessionnumber":4367,"filing_url":4368,"sec_url":4369},"exc-20230802.htm","0001109357-23-000064","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000064/exc-20230802.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000064/0001109357-23-000064-index.htm",{"symbol":5,"form":4153,"filingdate":4371,"primarydocument":4372,"accessionnumber":4373,"filing_url":4374,"sec_url":4375},"2023-07-27","exc-20230725.htm","0001109357-23-000058","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000058/exc-20230725.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000058/0001109357-23-000058-index.htm",{"symbol":5,"form":4153,"filingdate":4377,"primarydocument":4378,"accessionnumber":4379,"filing_url":4380,"sec_url":4381},"2023-06-16","exc-20230616.htm","0001109357-23-000051","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000051/exc-20230616.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000051/0001109357-23-000051-index.htm",{"symbol":5,"form":4153,"filingdate":4383,"primarydocument":4384,"accessionnumber":4385,"filing_url":4386,"sec_url":4387},"2023-06-15","tm2318763d1_8k.htm","0001104659-23-071598","https://www.sec.gov/Archives/edgar/data/1109357/000110465923071598/tm2318763d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110465923071598/0001104659-23-071598-index.htm",{"symbol":5,"form":4153,"filingdate":4389,"primarydocument":4390,"accessionnumber":4391,"filing_url":4392,"sec_url":4393},"2023-06-05","exc-20230605.htm","0001109357-23-000044","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000044/exc-20230605.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000044/0001109357-23-000044-index.htm",{"symbol":5,"form":4153,"filingdate":4395,"primarydocument":4396,"accessionnumber":4397,"filing_url":4398,"sec_url":4399},"2023-05-03","exc-20230503.htm","0001109357-23-000036","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000036/exc-20230503.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000036/0001109357-23-000036-index.htm",{"symbol":5,"form":4200,"filingdate":4395,"primarydocument":4401,"accessionnumber":4402,"filing_url":4403,"sec_url":4404},"exc-20230331.htm","0001109357-23-000040","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000040/exc-20230331.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000040/0001109357-23-000040-index.htm",{"symbol":5,"form":4153,"filingdate":4406,"primarydocument":4407,"accessionnumber":4408,"filing_url":4409,"sec_url":4410},"2023-04-27","exc-20230425.htm","0001109357-23-000027","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000027/exc-20230425.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000027/0001109357-23-000027-index.htm",{"symbol":5,"form":4153,"filingdate":4412,"primarydocument":4413,"accessionnumber":4414,"filing_url":4415,"sec_url":4416},"2023-02-21","exc-20230221.htm","0001109357-23-000024","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000024/exc-20230221.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000024/0001109357-23-000024-index.htm",{"symbol":5,"form":4153,"filingdate":4418,"primarydocument":4419,"accessionnumber":4420,"filing_url":4421,"sec_url":4422},"2023-02-17","exc-20230217.htm","0001109357-23-000020","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000020/exc-20230217.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000020/0001109357-23-000020-index.htm",{"symbol":5,"form":4153,"filingdate":4424,"primarydocument":4425,"accessionnumber":4426,"filing_url":4427,"sec_url":4428},"2023-02-14","tm235862d1_8k.htm","0001104659-23-021620","https://www.sec.gov/Archives/edgar/data/1109357/000110465923021620/tm235862d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110465923021620/0001104659-23-021620-index.htm",{"symbol":5,"form":4159,"filingdate":4424,"primarydocument":4430,"accessionnumber":4431,"filing_url":4432,"sec_url":4433},"exc-20221231.htm","0001109357-23-000018","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000018/exc-20221231.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000018/0001109357-23-000018-index.htm",{"symbol":5,"form":4153,"filingdate":4424,"primarydocument":4435,"accessionnumber":4436,"filing_url":4437,"sec_url":4438},"exc-20230214.htm","0001109357-23-000016","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000016/exc-20230214.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000016/0001109357-23-000016-index.htm",{"symbol":5,"form":4153,"filingdate":4440,"primarydocument":4441,"accessionnumber":4442,"filing_url":4443,"sec_url":4444},"2023-02-01","exc-20230201.htm","0001109357-23-000007","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000007/exc-20230201.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000007/0001109357-23-000007-index.htm",{"symbol":5,"form":4153,"filingdate":4446,"primarydocument":4447,"accessionnumber":4448,"filing_url":4449,"sec_url":4450},"2023-01-17","exc-20230117.htm","0001109357-23-000003","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000003/exc-20230117.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935723000003/0001109357-23-000003-index.htm",{"symbol":5,"form":4153,"filingdate":4452,"primarydocument":4453,"accessionnumber":4454,"filing_url":4455,"sec_url":4456},"2022-12-27","exc-20221227.htm","0001109357-22-000121","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000121/exc-20221227.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000121/0001109357-22-000121-index.htm",{"symbol":5,"form":4170,"filingdate":4458,"primarydocument":4459,"accessionnumber":4460,"filing_url":4461,"sec_url":4462},"2022-12-12","exc-20221206.htm","0001109357-22-000116","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000116/exc-20221206.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000116/0001109357-22-000116-index.htm",{"symbol":5,"form":4200,"filingdate":4464,"primarydocument":4465,"accessionnumber":4466,"filing_url":4467,"sec_url":4468},"2022-11-03","exc-20220930.htm","0001109357-22-000113","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000113/exc-20220930.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000113/0001109357-22-000113-index.htm",{"symbol":5,"form":4153,"filingdate":4464,"primarydocument":4470,"accessionnumber":4471,"filing_url":4472,"sec_url":4473},"exc-20221103.htm","0001109357-22-000110","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000110/exc-20221103.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000110/0001109357-22-000110-index.htm",{"symbol":5,"form":4153,"filingdate":4475,"primarydocument":4476,"accessionnumber":4477,"filing_url":4478,"sec_url":4479},"2022-11-02","exc-20221030.htm","0001109357-22-000106","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000106/exc-20221030.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000106/0001109357-22-000106-index.htm",{"symbol":5,"form":4153,"filingdate":4481,"primarydocument":4482,"accessionnumber":4483,"filing_url":4484,"sec_url":4485},"2022-10-17","tm2228382d1_8k.htm","0001104659-22-109325","https://www.sec.gov/Archives/edgar/data/1109357/000110465922109325/tm2228382d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110465922109325/0001104659-22-109325-index.htm",{"symbol":5,"form":4153,"filingdate":4487,"primarydocument":4488,"accessionnumber":4489,"filing_url":4490,"sec_url":4491},"2022-08-17","exc-20220816.htm","0001109357-22-000098","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000098/exc-20220816.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000098/0001109357-22-000098-index.htm",{"symbol":5,"form":4153,"filingdate":4493,"primarydocument":4494,"accessionnumber":4495,"filing_url":4496,"sec_url":4497},"2022-08-09","exc-20220804.htm","0001109357-22-000095","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000095/exc-20220804.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000095/0001109357-22-000095-index.htm",{"symbol":5,"form":4153,"filingdate":4499,"primarydocument":4500,"accessionnumber":4501,"filing_url":4502,"sec_url":4503},"2022-08-04","tm2222083d6_8k.htm","0001104659-22-086069","https://www.sec.gov/Archives/edgar/data/1109357/000110465922086069/tm2222083d6_8k.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110465922086069/0001104659-22-086069-index.htm",{"symbol":5,"form":4200,"filingdate":4505,"primarydocument":4506,"accessionnumber":4507,"filing_url":4508,"sec_url":4509},"2022-08-03","exc-20220630.htm","0001109357-22-000092","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000092/exc-20220630.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000092/0001109357-22-000092-index.htm",{"symbol":5,"form":4153,"filingdate":4505,"primarydocument":4511,"accessionnumber":4512,"filing_url":4513,"sec_url":4514},"exc-20220803.htm","0001109357-22-000089","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000089/exc-20220803.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000089/0001109357-22-000089-index.htm",{"symbol":5,"form":4153,"filingdate":4516,"primarydocument":4506,"accessionnumber":4517,"filing_url":4518,"sec_url":4519},"2022-06-30","0001109357-22-000076","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000076/exc-20220630.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000076/0001109357-22-000076-index.htm",{"symbol":5,"form":4153,"filingdate":4521,"primarydocument":4522,"accessionnumber":4523,"filing_url":4524,"sec_url":4525},"2022-05-09","exc-20220509.htm","0001109357-22-000056","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000056/exc-20220509.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000056/0001109357-22-000056-index.htm",{"symbol":5,"form":4200,"filingdate":4521,"primarydocument":4527,"accessionnumber":4528,"filing_url":4529,"sec_url":4530},"exc-20220331.htm","0001109357-22-000059","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000059/exc-20220331.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000059/0001109357-22-000059-index.htm",{"symbol":5,"form":4153,"filingdate":4532,"primarydocument":4533,"accessionnumber":4534,"filing_url":4535,"sec_url":4536},"2022-04-29","exc-20220426.htm","0001109357-22-000047","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000047/exc-20220426.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000047/0001109357-22-000047-index.htm",{"symbol":5,"form":4153,"filingdate":4538,"primarydocument":4539,"accessionnumber":4540,"filing_url":4541,"sec_url":4542},"2022-04-01","tm2211134d1_8k.htm","0001104659-22-041453","https://www.sec.gov/Archives/edgar/data/1109357/000110465922041453/tm2211134d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110465922041453/0001104659-22-041453-index.htm",{"symbol":5,"form":4153,"filingdate":4544,"primarydocument":4545,"accessionnumber":4546,"filing_url":4547,"sec_url":4548},"2022-03-07","exc-20220307.htm","0001109357-22-000044","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000044/exc-20220307.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000044/0001109357-22-000044-index.htm",{"symbol":5,"form":4153,"filingdate":4550,"primarydocument":4551,"accessionnumber":4552,"filing_url":4553,"sec_url":4554},"2022-03-02","exc-20220302.htm","0001109357-22-000042","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000042/exc-20220302.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000042/0001109357-22-000042-index.htm",{"symbol":5,"form":4153,"filingdate":4556,"primarydocument":4557,"accessionnumber":4558,"filing_url":4559,"sec_url":4560},"2022-02-25","exc-20220225.htm","0001109357-22-000040","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000040/exc-20220225.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000040/0001109357-22-000040-index.htm",{"symbol":5,"form":4159,"filingdate":4556,"primarydocument":4562,"accessionnumber":4563,"filing_url":4564,"sec_url":4565},"exc-20211231.htm","0001109357-22-000039","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000039/exc-20211231.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000039/0001109357-22-000039-index.htm",{"symbol":5,"form":4153,"filingdate":4567,"primarydocument":4568,"accessionnumber":4569,"filing_url":4570,"sec_url":4571},"2022-02-10","exc-20220208.htm","0001109357-22-000021","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000021/exc-20220208.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000021/0001109357-22-000021-index.htm",{"symbol":5,"form":4153,"filingdate":4573,"primarydocument":4574,"accessionnumber":4575,"filing_url":4576,"sec_url":4577},"2022-02-03","tm225250d2_8k.htm","0001104659-22-011422","https://www.sec.gov/Archives/edgar/data/1109357/000110465922011422/tm225250d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110465922011422/0001104659-22-011422-index.htm",{"symbol":5,"form":4153,"filingdate":4579,"primarydocument":4580,"accessionnumber":4581,"filing_url":4582,"sec_url":4583},"2022-02-02","tm224978d1_8k.htm","0001104659-22-010604","https://www.sec.gov/Archives/edgar/data/1109357/000110465922010604/tm224978d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110465922010604/0001104659-22-010604-index.htm",{"symbol":5,"form":4153,"filingdate":4585,"primarydocument":4586,"accessionnumber":4587,"filing_url":4588,"sec_url":4589},"2022-01-28","tm224746d1_8k.htm","0001104659-22-009015","https://www.sec.gov/Archives/edgar/data/1109357/000110465922009015/tm224746d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110465922009015/0001104659-22-009015-index.htm",{"symbol":5,"form":4153,"filingdate":4591,"primarydocument":4592,"accessionnumber":4593,"filing_url":4594,"sec_url":4595},"2022-01-26","exc-20220121.htm","0001109357-22-000016","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000016/exc-20220121.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000016/0001109357-22-000016-index.htm",{"symbol":5,"form":4153,"filingdate":4597,"primarydocument":4598,"accessionnumber":4599,"filing_url":4600,"sec_url":4601},"2022-01-10","exc-20220110.htm","0001109357-22-000010","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000010/exc-20220110.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000010/0001109357-22-000010-index.htm",{"symbol":5,"form":4153,"filingdate":4597,"primarydocument":4598,"accessionnumber":4603,"filing_url":4604,"sec_url":4605},"0001109357-22-000013","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000013/exc-20220110.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000013/0001109357-22-000013-index.htm",{"symbol":5,"form":4153,"filingdate":4607,"primarydocument":4608,"accessionnumber":4609,"filing_url":4610,"sec_url":4611},"2022-01-07","exc-20220106.htm","0001109357-22-000005","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000005/exc-20220106.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000005/0001109357-22-000005-index.htm",{"symbol":5,"form":4153,"filingdate":4613,"primarydocument":4608,"accessionnumber":4614,"filing_url":4615,"sec_url":4616},"2022-01-06","0001109357-22-000003","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000003/exc-20220106.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000003/0001109357-22-000003-index.htm",{"symbol":5,"form":4153,"filingdate":4618,"primarydocument":4619,"accessionnumber":4620,"filing_url":4621,"sec_url":4622},"2022-01-03","exc-20220103.htm","0001109357-22-000001","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000001/exc-20220103.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935722000001/0001109357-22-000001-index.htm",{"symbol":5,"form":4153,"filingdate":4624,"primarydocument":4625,"accessionnumber":4626,"filing_url":4627,"sec_url":4628},"2021-12-16","exc-20211216.htm","0001109357-21-000119","https://www.sec.gov/Archives/edgar/data/1109357/000110935721000119/exc-20211216.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935721000119/0001109357-21-000119-index.htm",{"symbol":5,"form":4153,"filingdate":4630,"primarydocument":4631,"accessionnumber":4632,"filing_url":4633,"sec_url":4634},"2021-11-24","exc-20211123.htm","0001109357-21-000116","https://www.sec.gov/Archives/edgar/data/1109357/000110935721000116/exc-20211123.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935721000116/0001109357-21-000116-index.htm",{"symbol":5,"form":4200,"filingdate":4636,"primarydocument":4637,"accessionnumber":4638,"filing_url":4639,"sec_url":4640},"2021-11-03","exc-20210930.htm","0001109357-21-000110","https://www.sec.gov/Archives/edgar/data/1109357/000110935721000110/exc-20210930.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935721000110/0001109357-21-000110-index.htm",{"symbol":5,"form":4153,"filingdate":4636,"primarydocument":4642,"accessionnumber":4643,"filing_url":4644,"sec_url":4645},"exc-20211103.htm","0001109357-21-000104","https://www.sec.gov/Archives/edgar/data/1109357/000110935721000104/exc-20211103.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935721000104/0001109357-21-000104-index.htm",{"symbol":5,"form":4153,"filingdate":4647,"primarydocument":4648,"accessionnumber":4649,"filing_url":4650,"sec_url":4651},"2021-10-29","exc-20211029.htm","0001109357-21-000096","https://www.sec.gov/Archives/edgar/data/1109357/000110935721000096/exc-20211029.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935721000096/0001109357-21-000096-index.htm",{"symbol":5,"form":4153,"filingdate":4653,"primarydocument":4654,"accessionnumber":4655,"filing_url":4656,"sec_url":4657},"2021-10-26","exc-20211025.htm","0001109357-21-000093","https://www.sec.gov/Archives/edgar/data/1109357/000110935721000093/exc-20211025.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935721000093/0001109357-21-000093-index.htm",{"symbol":5,"form":4153,"filingdate":4659,"primarydocument":4660,"accessionnumber":4661,"filing_url":4662,"sec_url":4663},"2021-10-01","exc-20211001.htm","0001109357-21-000090","https://www.sec.gov/Archives/edgar/data/1109357/000110935721000090/exc-20211001.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935721000090/0001109357-21-000090-index.htm",{"symbol":5,"form":4170,"filingdate":4665,"primarydocument":4666,"accessionnumber":4667,"filing_url":4668,"sec_url":4669},"2021-09-22","exc-20210921.htm","0001109357-21-000087","https://www.sec.gov/Archives/edgar/data/1109357/000110935721000087/exc-20210921.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935721000087/0001109357-21-000087-index.htm",[4671,4695,4707,4722,4748,4757,4783,4791,4807,4820,4836,4852,4862,4871,4882,4893,4914,4939,4954,4966,4975,4982,4991,4999,5014,5022,5043,5058],{"symbol":5,"accessionnumber":4672,"filingdate":112,"sec_url":4673,"tags":4674,"headline":4683,"summary":4684,"sector":4685,"industry":4686,"date_processed":4687,"impact_score":4688,"exhibits":4689,"isLocked":4694},"0001109357-26-000084","https://www.sec.gov/Archives/edgar/data/1109357/000110935726000084/0001109357-26-000084-index.htm",{"events":4675},[4676,4677,4678,4679,4680,4681,4682],"CEO Resignation","CFO Resignation","COO Resignation","New CEO Appointed","New CFO Appointed","New COO Appointed","Executive Employment Agreement","Exelon Announces Departure of COO Michael Innocenzo and Key Executive Changes","Exelon Corporation announced significant executive leadership changes, including the departure of Michael Innocenzo, who will leave his roles as Executive Vice President and Chief Operating Officer of Exelon, President and Chief Executive Officer of PECO Energy Company, and director and Board Chair of Commonwealth Edison Company, effective in 2027. In addition, Jeanne Jones will assume the role of Executive Vice President of Finance and Strategy, Robert Kleczynski will become Chief Financial Officer, and Caroline Fulginiti will be named Vice President and Controller. Furthermore, Joshua Levin will transition to Senior Vice President of Finance at Exelon, and Andrew Plenge will succeed Levin as Chief Financial Officer of ComEd. Compensation details for Kleczynski, Fulginiti, and Plenge were also provided.","Energy & Transportation","Electric & Other Services Combined","2026-08-25 20:39:41","HIGH",[4690],{"exhibit_number":4691,"htm_reference":4692,"full_url":4693},"EX-99.1","exc-20260825ex991.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935726000084/exc-20260825ex991.htm",false,{"symbol":5,"accessionnumber":4696,"filingdate":484,"sec_url":4697,"tags":4698,"headline":4703,"summary":4704,"sector":4685,"industry":4686,"date_processed":4705,"impact_score":4688,"exhibits":4706,"isLocked":4694},"0001109357-26-000053","https://www.sec.gov/Archives/edgar/data/1109357/000110935726000053/0001109357-26-000053-index.htm",{"events":4699},[4700,4701,4702],"Shareholder Director Nomination","Board Member Appointed","Regulatory Approval","Exelon Corporation Annual Shareholder Meeting Results","Exelon Corporation held its Annual Meeting of Shareholders on April 28, 2026. All nominated directors were elected with significant majority votes. The appointment of PricewaterhouseCoopers LLP as the independent auditor for 2026 was ratified, and the advisory vote on executive compensation was approved. The meeting was attended by shareholders of record as of March 2, 2026.","2026-04-30 20:28:41",[],{"symbol":5,"accessionnumber":4708,"filingdate":517,"sec_url":4709,"tags":4710,"headline":4715,"summary":4716,"sector":4685,"industry":4686,"date_processed":4717,"impact_score":4688,"exhibits":4718,"isLocked":4694},"0001109357-26-000046","https://www.sec.gov/Archives/edgar/data/1109357/000110935726000046/0001109357-26-000046-index.htm",{"events":4711},[4712,4713,4714],"Regulatory Action","Strategic Partnership","General Statement","PECO Withdraws Electric and Natural Gas Rate Filings to Prioritize Customer Affordability","On April 16, 2026, PECO Energy Company, a subsidiary of Exelon Corporation, withdrew its previously filed electric and natural gas rate review filings with the Pennsylvania Public Utility Commission to prioritize customer affordability amidst rising costs for households and businesses. The decision reflects a deliberate effort to balance customer affordability with the company's responsibility to deliver safe and reliable service. PECO will continue to evaluate the timing and approach for future capital investments and potential regulatory filings, informed by customer affordability considerations, system reliability needs, and ongoing engagement with regulators and other stakeholders. Additionally, the Maryland Utility RELIEF Act was passed on April 13, 2026, and awaits the Governor's signature to become law, which will modify Maryland's regulatory framework for certain Exelon subsidiaries.","2026-04-16 16:07:43",[4719],{"exhibit_number":4691,"htm_reference":4720,"full_url":4721},"exc-20260416ex991.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935726000046/exc-20260416ex991.htm",{"symbol":5,"accessionnumber":4155,"filingdate":701,"sec_url":4157,"tags":4723,"headline":4727,"summary":4728,"sector":4685,"industry":4686,"date_processed":4729,"impact_score":4730,"exhibits":4731,"isLocked":4694},{"events":4724},[4725,4726],"New Debt Issued","Financial Instrument Agreement","Exelon Corporation Issues $775 Million in Senior Notes","On February 20, 2026, Exelon Corporation issued and sold $775 million in aggregate principal amount of its 4.950% Senior Notes due 2036. The proceeds will be used to retire $750 million of its 3.400% Notes due 2026 and for general corporate purposes. The Notes will pay interest at a fixed rate of 4.950% per annum, with interest payable semi-annually beginning on September 15, 2026, and maturing on March 15, 2036.","2026-02-20 19:24:59","MEDIUM",[4732,4736,4740,4744],{"exhibit_number":4733,"htm_reference":4734,"full_url":4735},"EX-1.1","exc-20260220ex11.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935726000021/exc-20260220ex11.htm",{"exhibit_number":4737,"htm_reference":4738,"full_url":4739},"EX-4.2","exc-20260220ex42.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935726000021/exc-20260220ex42.htm",{"exhibit_number":4741,"htm_reference":4742,"full_url":4743},"EX-5.1","exc-20260220ex51.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935726000021/exc-20260220ex51.htm",{"exhibit_number":4745,"htm_reference":4746,"full_url":4747},"EX-8.1","exc-20260220ex81.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935726000021/exc-20260220ex81.htm",{"symbol":5,"accessionnumber":4172,"filingdate":742,"sec_url":4174,"tags":4749,"headline":4753,"summary":4754,"sector":4685,"industry":4686,"date_processed":4755,"impact_score":4688,"exhibits":4756,"isLocked":4694},{"events":4750},[4701,4751,4752],"Executive Compensation Detail","Key Executive Appointment","Exelon Appoints David DeWalt to Board Committees","On February 3, 2026, Exelon Corporation announced that David DeWalt, who was appointed to the Board of Directors on March 10, 2025, will also serve on the Talent Management and Compensation Committee and the Operations, Safety, and Customer Experience Committee, effective April 27, 2026.","2026-02-04 23:01:28",[],{"symbol":5,"accessionnumber":4177,"filingdate":880,"sec_url":4179,"tags":4758,"headline":4765,"summary":4766,"sector":4685,"industry":4686,"date_processed":4767,"impact_score":4730,"exhibits":4768,"isLocked":4694},{"1.01":4759,"2.03":4760,"3.02":4761,"9.01":4763},[4726],[4725],[4762],"Private Placement",[4764],"Exhibits Furnished","Exelon Corporation Announces Sale of $1 Billion Convertible Senior Notes Due 2029","On December 4, 2025, Exelon Corporation announced the completion of its sale of $1 billion aggregate principal amount of 3.25% Convertible Senior Notes due 2029, intended for use in repaying or refinancing debt or for general corporate purposes. The offering was announced in a press release on December 1, 2025. The Notes were sold to initial purchasers in reliance on Rule 144A and will be convertible into cash or a combination of cash and shares of Exelon's common stock. The net proceeds from the sale are estimated to be approximately $987.5 million after deducting discounts and commissions but before other offering expenses.","2025-12-04 16:30:44",[4769,4772,4776,4779],{"exhibit_number":4733,"htm_reference":4770,"full_url":4771},"exc-20251204ex11.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000198/exc-20251204ex11.htm",{"exhibit_number":4773,"htm_reference":4774,"full_url":4775},"EX-4.1","exc-20251204ex41.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000198/exc-20251204ex41.htm",{"exhibit_number":4691,"htm_reference":4777,"full_url":4778},"exc-20251204ex991.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000198/exc-20251204ex991.htm",{"exhibit_number":4780,"htm_reference":4781,"full_url":4782},"EX-99.2","exc-20251204ex992.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000198/exc-20251204ex992.htm",{"symbol":5,"accessionnumber":4182,"filingdate":894,"sec_url":4184,"tags":4784,"headline":4787,"summary":4788,"sector":4685,"industry":4686,"date_processed":4789,"impact_score":4688,"exhibits":4790,"isLocked":4694},{"5.02":4785},[4751,4786],"Key Executive Departure","Exelon Announces Executive Departure and Leadership Changes","On November 26, 2025, Exelon Corporation announced the departure of David Glockner, Executive Vice President, Compliance, Audit and Risk, effective January 1, 2026. Glockner will receive benefits under Exelon's Senior Management Severance Plan. Following his departure, Jeanne Jones, currently the Executive Vice President and Chief Financial Officer, will assume additional responsibilities and be named Executive Vice President, Chief Finance Officer, Audit and Risk. Colette Honorable, currently the Executive Vice President, Chief Legal Officer and Corporate Secretary, will take on the compliance department responsibilities and be named Executive Vice President, Chief Legal Officer, Compliance and Corporate Secretary.","2025-11-26 14:16:41",[],{"symbol":5,"accessionnumber":4187,"filingdate":900,"sec_url":4189,"tags":4792,"headline":4796,"summary":4797,"sector":4685,"industry":4686,"date_processed":4798,"impact_score":4799,"exhibits":4800,"isLocked":4694},{"7.01":4793,"9.01":4795},[4794],"Regulation FD Disclosure",[4764],"Exelon Announces Preliminary Approval of Derivative Litigation Settlement","On November 18, 2025, Exelon Corporation announced that the United States District Court for the Northern District of Illinois granted preliminary approval of a proposed settlement for a consolidated stockholder derivative action, In re Exelon Corporation Derivative Litigation. The settlement involves various claims of breach of fiduciary duty and violations of federal securities laws against certain current and former officers and directors of Exelon. The proposed settlement terms include corporate governance reforms, a reduction in compensation payable to the former CEO, and a monetary payment of $40 million by the company's insurers. If approved, the settlement will bar shareholders from contesting the settlement and pursuing the released claims. The court will hold a settlement hearing on March 18, 2026, to determine final approval of the settlement.","2025-11-24 21:12:57","LOW",[4801,4804],{"exhibit_number":4691,"htm_reference":4802,"full_url":4803},"exc-20251124ex991.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000192/exc-20251124ex991.htm",{"exhibit_number":4780,"htm_reference":4805,"full_url":4806},"exc-20251124ex992.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000192/exc-20251124ex992.htm",{"symbol":5,"accessionnumber":4191,"filingdate":911,"sec_url":4193,"tags":4808,"headline":4813,"summary":4814,"sector":4685,"industry":4686,"date_processed":4815,"impact_score":4799,"exhibits":4816,"isLocked":4694},{"5.04":4809,"9.01":4812},[4810,4811],"Employee Trading Suspension","Blackout Period Notice",[4764],"Exelon Announces Temporary Trading Blackout for Employee Savings Plan","Exelon Corporation announced a temporary suspension of trading under its Employee Savings Plan (ESP) due to a vendor change, effective December 22, 2025. This will result in a blackout period from December 3, 2025, during which ESP participants cannot change their contributions, diversify investments, or obtain loans, withdrawals, or distributions. Directors and executive officers are also prohibited from trading company stock or derivative securities acquired in connection with their roles during the blackout period. A notice was sent to these individuals on November 18, 2025, and additional information is available from the Corporate Secretary.","2025-11-18 19:41:56",[4817],{"exhibit_number":4691,"htm_reference":4818,"full_url":4819},"exc-20251118ex991.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000186/exc-20251118ex991.htm",{"symbol":5,"accessionnumber":4196,"filingdate":936,"sec_url":4198,"tags":4821,"headline":4826,"summary":4827,"sector":4685,"industry":4686,"date_processed":4828,"impact_score":4730,"exhibits":4829,"isLocked":4694},{"2.02":4822,"7.01":4824},[4823,4714],"Earnings Beat",[4794,4825],"Dividend Announced","Exelon Reports Strong Q3 2025 Financial Results and Dividend Declaration","On November 4, 2025, Exelon Corporation reported strong third-quarter 2025 financial results with GAAP net income and Adjusted (non-GAAP) operating earnings both increasing to $0.86 per share from $0.70 per share in Q3 2024. The company affirmed its full-year 2025 earnings guidance and highlighted continued strong performance in reliability. Additionally, Exelon's Board declared a regular quarterly dividend of $0.40 per share on October 29, 2025. These details supplement the primary financial and operational results disclosed in the 8-K filing.","2025-11-04 11:53:44",[4830,4833],{"exhibit_number":4691,"htm_reference":4831,"full_url":4832},"exc-20251104ex991.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000179/exc-20251104ex991.htm",{"exhibit_number":4780,"htm_reference":4834,"full_url":4835},"exc-20251104ex992.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000179/exc-20251104ex992.htm",{"symbol":5,"accessionnumber":4212,"filingdate":1133,"sec_url":4214,"tags":4837,"headline":4842,"summary":4843,"sector":4685,"industry":4686,"date_processed":4844,"impact_score":4799,"exhibits":4845,"isLocked":4694},{"2.02":4838,"7.01":4839,"9.01":4841},[4714],[4840],"Press Release Furnished",[4764],"Exelon Reports Second Quarter 2025 Results","Exelon Corporation announced its financial results for the second quarter of 2025, showing a GAAP net income of $0.39 per share and Adjusted (non-GAAP) operating earnings of $0.39 per share. The company also declared a regular quarterly dividend of $0.40 per share, payable on September 15, 2025. Exelon's utility subsidiaries sustained strong performance with various business units showing increases in revenues and electric deliveries, while some experienced decreases due to various factors including weather conditions and changes in distribution earnings timing. The company remains focused on its strategic goals of delivering long-term value through operational excellence and customer affordability solutions.","2025-08-22 01:51:34",[4846,4849],{"exhibit_number":4691,"htm_reference":4847,"full_url":4848},"exc-20250731ex991.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000167/exc-20250731ex991.htm",{"exhibit_number":4780,"htm_reference":4850,"full_url":4851},"exc-20250731ex992.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000167/exc-20250731ex992.htm",{"symbol":5,"accessionnumber":4217,"filingdate":1299,"sec_url":4219,"tags":4853,"headline":4858,"summary":4859,"sector":4685,"industry":4686,"date_processed":4860,"impact_score":4730,"exhibits":4861,"isLocked":4694},{"5.07":4854,"9.01":4857},[4855,4856],"Director Elections Results","Shareholder Rejection",[4764],"Exelon Corporation Announces Annual Meeting Results","Exelon Corporation reported the results of its Annual Meeting of Shareholders held on April 29, 2025. All nominees for the Board of Directors were elected with high approval rates, the appointment of PricewaterhouseCoopers LLP as the Company's independent auditor for 2025 was ratified, and the advisory vote on the compensation of the Company's named executive officers was approved. Additionally, the filing includes financial statements and exhibits.","2025-08-23 00:33:31",[],{"symbol":5,"accessionnumber":4222,"filingdate":1302,"sec_url":4224,"tags":4863,"headline":4867,"summary":4868,"sector":4685,"industry":4686,"date_processed":4869,"impact_score":4730,"exhibits":4870,"isLocked":4694},{"1.01":4864,"9.01":4866},[4865],"Securities Purchase Agreement",[4764],"Exelon Establishes New Equity Distribution Program","On May 2, 2025, Exelon Corporation entered into an Equity Distribution Agreement to establish an at-the-market equity distribution program, allowing the company to offer and sell up to $2.5 billion of its common stock. The agreement includes sales agents and forward purchasers, with proceeds intended for general corporate purposes, including debt repayment.","2025-08-23 00:55:03",[],{"symbol":5,"accessionnumber":4227,"filingdate":1305,"sec_url":4229,"tags":4872,"headline":4878,"summary":4879,"sector":4685,"industry":4686,"date_processed":4880,"impact_score":4688,"exhibits":4881,"isLocked":4694},{"2.02":4873,"7.01":4875,"9.01":4876},[4823,4874],"Raised Guidance",[4794],[4877],"No viable tag","Exelon Announces Q1 2025 Financial Results and Dividend","Exelon Corporation reported its financial results for the first quarter of 2025, announcing GAAP net income of $0.90 per share and Adjusted (non-GAAP) operating earnings of $0.92 per share. The company affirmed its full-year 2025 Adjusted (non-GAAP) operating earnings guidance of $2.64-$2.74 per share and announced a regular quarterly dividend of $0.40 per share. The earnings release and earnings conference call presentation slides are attached as Exhibits 99.1 and 99.2 respectively.","2025-08-23 01:22:00",[],{"symbol":5,"accessionnumber":4237,"filingdate":1399,"sec_url":4239,"tags":4883,"headline":4886,"summary":4887,"sector":4685,"industry":4686,"date_processed":4888,"impact_score":4730,"exhibits":4889,"isLocked":4694},{"5.02":4884,"9.01":4885},[4701],[4764],"Exelon Appoints Cybersecurity Expert David DeWalt to Board of Directors","On March 10, 2025, Exelon Corporation appointed David DeWalt, a renowned cybersecurity expert and CEO of NightDragon, to its Board of Directors. DeWalt brings extensive experience from leading cybersecurity firms FireEye and McAfee and currently advises companies on securing critical infrastructure. His appointment is effective immediately, and he will receive standard compensation for Exelon's directors.","2025-11-11 23:08:47",[4890],{"exhibit_number":4691,"htm_reference":4891,"full_url":4892},"exc-20250310ex991.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000057/exc-20250310ex991.htm",{"symbol":5,"accessionnumber":4242,"filingdate":1425,"sec_url":4244,"tags":4894,"headline":4898,"summary":4899,"sector":4685,"industry":4686,"date_processed":4900,"impact_score":4730,"exhibits":4901,"isLocked":4694},{"1.01":4895,"2.03":4896},[4726],[4725,4897],"Credit Facility Entered","Exelon Corporation Issues $1.0 Billion in Notes","On February 21, 2025, Exelon Corporation issued and sold $1.0 billion in aggregate principal amount of notes, consisting of $500 million principal amount of 5.125% Notes due 2031 and $500 million principal amount of 5.875% Notes due 2055. The notes were issued under an indenture, and the net proceeds will be used to repay commercial paper borrowings and for general corporate purposes.","2025-11-11 23:36:14",[4902,4905,4908,4911],{"exhibit_number":4733,"htm_reference":4903,"full_url":4904},"exc-20250221ex11.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000050/exc-20250221ex11.htm",{"exhibit_number":4737,"htm_reference":4906,"full_url":4907},"exc-20250221ex42.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000050/exc-20250221ex42.htm",{"exhibit_number":4741,"htm_reference":4909,"full_url":4910},"exc-20250221ex51.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000050/exc-20250221ex51.htm",{"exhibit_number":4745,"htm_reference":4912,"full_url":4913},"exc-20250221ex81.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000050/exc-20250221ex81.htm",{"symbol":5,"accessionnumber":4247,"filingdate":1431,"sec_url":4249,"tags":4915,"headline":4919,"summary":4920,"sector":4685,"industry":4686,"date_processed":4921,"impact_score":4730,"exhibits":4922,"isLocked":4694},{"8.01":4916,"9.01":4918},[4917],"Convertible Notes Offering",[4764],"Exelon Corporation Closes $1 Billion Notes Offering","On February 19, 2025, Exelon Corporation completed the sale of $1 billion aggregate principal amount of its 6.500% Fixed-to-Fixed Reset Rate Junior Subordinated Notes due 2055. The proceeds to the Company, after underwriting discounts and estimated offering expenses, were approximately $990 million. The notes were issued under an effective shelf registration statement and sold through an underwriting agreement with several major financial institutions.","2025-11-12 23:11:06",[4923,4927,4931,4935],{"exhibit_number":4924,"htm_reference":4925,"full_url":4926},"EX-1.01","exc-20250219ex11.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000046/exc-20250219ex11.htm",{"exhibit_number":4928,"htm_reference":4929,"full_url":4930},"EX-4.02","exc-20250218ex42.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000046/exc-20250218ex42.htm",{"exhibit_number":4932,"htm_reference":4933,"full_url":4934},"EX-5.01","exc-20250218ex51.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000046/exc-20250218ex51.htm",{"exhibit_number":4936,"htm_reference":4937,"full_url":4938},"EX-8.01","exc-20250218ex81.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000046/exc-20250218ex81.htm",{"symbol":5,"accessionnumber":4252,"filingdate":1443,"sec_url":4254,"tags":4940,"headline":4944,"summary":4945,"sector":4685,"industry":4686,"date_processed":4946,"impact_score":4799,"exhibits":4947,"isLocked":4694},{"2.02":4941,"7.01":4942,"9.01":4943},[4714],[4794],[4764],"Exelon Announces Fourth Quarter 2024 Results and Conference Call Details","On February 12, 2025, Exelon Corporation announced its financial results for the fourth quarter ended December 31, 2024, and scheduled a conference call for the same day. The announcement includes details about the press release and presentation slides for the earnings call. This report is furnished under Items 2.02, 7.01, and 9.01 of Form 8-K.","2025-11-13 23:25:14",[4948,4951],{"exhibit_number":4691,"htm_reference":4949,"full_url":4950},"exc-20250212ex991.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000041/exc-20250212ex991.htm",{"exhibit_number":4780,"htm_reference":4952,"full_url":4953},"exc-20250212ex992.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935725000041/exc-20250212ex992.htm",{"symbol":5,"accessionnumber":4262,"filingdate":1688,"sec_url":4264,"tags":4955,"headline":4959,"summary":4960,"sector":4685,"industry":4686,"date_processed":4961,"impact_score":4688,"exhibits":4962,"isLocked":4694},{"5.02":4956,"7.01":4957,"9.01":4958},[4677,4680],[4794],[4877],"Exelon Announces Consolidation of Executive Leadership Team and New Chief Legal Officer Appointment","On December 3, 2024, Exelon Corporation announced the consolidation of its executive leadership team, with Gayle Littleton stepping down as Executive Vice President, Chief Legal Officer, and Corporate Secretary, effective January 1, 2025. Littleton will serve as Senior Advisor to the CEO until her departure on March 31, 2025. Colette Honorable, currently Executive Vice President, Public Policy and Chief External Affairs Officer, will assume responsibility for the legal department in an expanded role, effective January 1, 2025, and be named Chief Legal Officer and Corporate Secretary. This announcement was made via a press release on the same date, which is incorporated as Exhibit 99.1 to this Current Report on Form 8-K.","2025-11-26 23:35:26",[4963],{"exhibit_number":4691,"htm_reference":4964,"full_url":4965},"exc-20241203ex991.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000192/exc-20241203ex991.htm",{"symbol":5,"accessionnumber":4272,"filingdate":1782,"sec_url":4274,"tags":4967,"headline":4971,"summary":4972,"sector":4685,"industry":4686,"date_processed":4973,"impact_score":4730,"exhibits":4974,"isLocked":4694},{"2.02":4968,"7.01":4969,"9.01":4970},[4714,4823],[4794],[4764],"Exelon Announces Q3 2024 Earnings Results","Exelon Corporation reported its financial results for the third quarter of 2024. The company declared a regular quarterly dividend of $0.38 per share, payable on December 13, 2024. Exelon's GAAP net income for Q3 2024 was $0.70 per share, and Adjusted (non-GAAP) operating earnings were $0.71 per share. The company also announced a natural gas distribution rate case filed by Delmarva Power & Light Company seeking an increase in gas distribution rates. A press release and earnings conference call presentation slides were furnished as exhibits.","2025-08-24 21:38:23",[],{"symbol":5,"accessionnumber":4277,"filingdate":1946,"sec_url":4279,"tags":4976,"headline":4978,"summary":4979,"sector":4685,"industry":4686,"date_processed":4980,"impact_score":4730,"exhibits":4981,"isLocked":4694},{"1.01":4977},[4726],"Exelon Corporation Subsidiaries Enter into Amended Revolving Credit Facilities","On August 29, 2024, Exelon Corporation and its subsidiaries, including Commonwealth Edison Company, PECO Energy Company, Baltimore Gas & Electric Company, Potomac Electric Power Company, Delmarva Power & Light Company, and Atlantic City Electric Company, entered into amended and restated revolving credit facilities with JPMorgan Chase Bank as Administrative Agent. These facilities provide significant financial commitments ranging from $600 million to $1 billion and are intended to support commercial paper issuances and letter of credit requirements. The agreements are set to terminate in five years, with options for extensions and adjustments.","2025-08-23 21:36:57",[],{"symbol":5,"accessionnumber":4282,"filingdate":2018,"sec_url":4284,"tags":4983,"headline":4987,"summary":4988,"sector":4685,"industry":4686,"date_processed":4989,"impact_score":4730,"exhibits":4990,"isLocked":4694},{"2.02":4984,"7.01":4985,"9.01":4986},[4823,4714],[4840],[4764],"Exelon Announces Second Quarter 2024 Earnings and Reaffirms Guidance","On August 1, 2024, Exelon Corporation reported its financial results for the second quarter of 2024, with GAAP net income of $0.45 per share and Adjusted (non-GAAP) operating earnings of $0.47 per share, slightly ahead of the prior year. The company reaffirmed its full-year 2024 Adjusted (non-GAAP) operating earnings guidance range of $2.40-$2.50 per share and maintained its compounded annual growth target of 5-7% through 2027. Additionally, Exelon declared a regular quarterly dividend of $0.38 per share, payable on September 13, 2024. The earnings release and conference call presentation slides are furnished as Exhibits 99.1 and 99.2 respectively.","2025-08-23 17:09:44",[],{"symbol":5,"accessionnumber":4292,"filingdate":2271,"sec_url":4294,"tags":4992,"headline":4995,"summary":4996,"sector":4685,"industry":4686,"date_processed":4997,"impact_score":4799,"exhibits":4998,"isLocked":4694},{"5.07":4993,"9.01":4994},[4855],[4764],"Exelon Corporation Reports Election of Directors and Shareholder Proposals at Annual Meeting","Exelon Corporation held its Annual Meeting on April 30, 2024, where all nominated directors were elected with overwhelming support. The meeting also approved the ratification of PricewaterhouseCoopers LLP as the Company's independent auditor for 2024 and approved an amendment to the Articles of Incorporation to allow shareholders owning at least 25% of Exelon's stock to call a special meeting. However, a shareholder proposal to adopt a shareholder right to call a special shareholder meeting was not approved. Financial statements and exhibits were also furnished with the report.","2025-08-23 12:36:14",[],{"symbol":5,"accessionnumber":4297,"filingdate":2273,"sec_url":4299,"tags":5000,"headline":5004,"summary":5005,"sector":4685,"industry":4686,"date_processed":5006,"impact_score":4799,"exhibits":5007,"isLocked":4694},{"2.02":5001,"7.01":5002,"9.01":5003},[4714],[4794],[4764],"Exelon Announces First Quarter 2024 Results","Exelon Corporation announced its financial results for the first quarter of 2024. GAAP Net Income was $0.66 per share, and Adjusted (non-GAAP) Operating Earnings were $0.68 per share. The company reaffirmed its full-year 2024 Adjusted (non-GAAP) Operating Earnings guidance range of $2.40-$2.50 per share. Exelon also declared a regular quarterly dividend of $0.38 per share for the second quarter of 2024. Additionally, the company provided updates on regulatory cases and rate filings across its utility subsidiaries.","2025-08-22 17:19:36",[5008,5011],{"exhibit_number":4691,"htm_reference":5009,"full_url":5010},"exc-20240502ex991.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000114/exc-20240502ex991.htm",{"exhibit_number":4780,"htm_reference":5012,"full_url":5013},"exc-20240502ex992.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000114/exc-20240502ex992.htm",{"symbol":5,"accessionnumber":4307,"filingdate":2379,"sec_url":4309,"tags":5015,"headline":5018,"summary":5019,"sector":4685,"industry":4686,"date_processed":5020,"impact_score":4730,"exhibits":5021,"isLocked":4694},{"5.02":5016,"9.01":5017},[4701],[4764],"Bryan Segedi Appointed to Exelon's Audit and Risk Committee","On March 5, 2024, Exelon Corporation announced the appointment of Bryan Segedi to the Audit and Risk Committee of its Board of Directors, effective April 30, 2024. This follows the earlier announcement of his election to the Board on December 6, 2023.","2025-08-22 06:45:14",[],{"symbol":5,"accessionnumber":4312,"filingdate":2399,"sec_url":4314,"tags":5023,"headline":5027,"summary":5028,"sector":4685,"industry":4686,"date_processed":5029,"impact_score":4730,"exhibits":5030,"isLocked":4694},{"1.01":5024,"2.03":5025,"9.01":5026},[4726],[4725,4897],[4764],"Exelon Corporation Announces Issuance of $1.7 Billion in Notes","On February 27, 2024, Exelon Corporation issued and sold $1.7 billion in aggregate principal amount of notes consisting of $650 million of 5.150% Notes due 2029, $650 million of 5.450% Notes due 2034, and $400 million of 5.600% Notes due 2053. The issuance was under an amended and supplemented indenture dated June 11, 2015, with the Seventh Supplemental Indenture dated February 27, 2024. Proceeds from the sale will be used to repay existing debt and for general corporate purposes. Legal opinions and the underwriting agreement are provided as exhibits.","2025-08-22 05:17:27",[5031,5034,5037,5040],{"exhibit_number":4924,"htm_reference":5032,"full_url":5033},"exc-20240227ex11.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000058/exc-20240227ex11.htm",{"exhibit_number":4928,"htm_reference":5035,"full_url":5036},"exc-20240227ex42.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000058/exc-20240227ex42.htm",{"exhibit_number":4932,"htm_reference":5038,"full_url":5039},"exc-20240227ex51.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000058/exc-20240227ex51.htm",{"exhibit_number":4936,"htm_reference":5041,"full_url":5042},"exc-20240227ex81.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000058/exc-20240227ex81.htm",{"symbol":5,"accessionnumber":4322,"filingdate":2415,"sec_url":4324,"tags":5044,"headline":5048,"summary":5049,"sector":4685,"industry":4686,"date_processed":5050,"impact_score":4799,"exhibits":5051,"isLocked":4694},{"2.02":5045,"7.01":5046,"9.01":5047},[4714],[4794],[4764],"Exelon Announces Fourth Quarter 2023 Results and Upcoming Conference Call","On February 21, 2024, Exelon Corporation announced its financial results for the fourth quarter ended December 31, 2023, and scheduled an earnings conference call for the same day. The company will release detailed information during the call, which can be accessed via a link on its Investor Relations page. The call is intended for investors and will include a presentation of the company's financial performance.","2025-08-22 04:21:05",[5052,5055],{"exhibit_number":4691,"htm_reference":5053,"full_url":5054},"exc-20240213ex991.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000050/exc-20240213ex991.htm",{"exhibit_number":4780,"htm_reference":5056,"full_url":5057},"exc-20240221ex992.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000050/exc-20240221ex992.htm",{"symbol":5,"accessionnumber":4327,"filingdate":2462,"sec_url":4329,"tags":5059,"headline":5062,"summary":5063,"sector":4685,"industry":4686,"date_processed":5064,"impact_score":4688,"exhibits":5065,"isLocked":4694},{"5.02":5060,"9.01":5061},[4676,4679],[4764],"Exelon Announces Key Leadership Changes","On February 6, 2024, Exelon Corporation announced significant changes to its executive leadership. Michael Innocenzo, the current President and CEO of PECO Energy Company, will transition to the role of Executive Vice President and Chief Operating Officer of Exelon effective April 1, 2024. In his new role, he will oversee all utility operations and will be appointed as a director of Commonwealth Edison Company. Calvin G. Butler, Jr., the current President and CEO of Exelon, will resign his position as a director of ComEd on March 31, 2024. Additionally, David Velazquez will succeed Innocenzo as President and CEO of PECO.","2025-08-22 02:10:29",[5066],{"exhibit_number":4691,"htm_reference":5067,"full_url":5068},"exc-20240206ex991.htm","https://www.sec.gov/Archives/edgar/data/1109357/000110935724000042/exc-20240206ex991.htm",null,1789889699379]