[{"data":1,"prerenderedAt":6096},["ShallowReactive",2],{"company-overview-GD":3},{"company_profile":4,"ohlc":15,"spy":4096,"trading_signals":5372,"company_actions":5518,"filings_8k":5814,"report_history":6095,"insider_summary":6095,"filings_summary":6095,"financials_summary":6095,"institutional_summary":6095,"seo_links":6095},{"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},"GD","General Dynamics Corporation","NYSE","XNYS","Industrials","Aerospace & Defense",117000,"https://www.gd.com","\"General Dynamics Corporation is a prominent American aerospace and defense company renowned for its diverse offerings across multiple segments. It primarily focuses on providing services and products to both commercial and government sectors, including high-tech combat vehicles, aviation systems, and advanced weaponry. The corporation is especially noted for its work in the land, sea, air, and cyber domains, creating capabilities that enhance national security. General Dynamics has a significant impact on industries like defense contracting and aviation, where it offers mission-critical technology and support services.","",[16,22,28,34,40,46,52,58,64,70,76,82,88,94,100,106,111,117,123,129,135,141,147,153,159,165,171,177,183,189,194,200,206,212,218,224,230,235,240,246,252,257,263,269,275,281,286,291,297,303,309,314,320,326,332,338,344,350,356,362,368,374,380,386,392,398,404,410,415,421,426,431,437,443,449,455,461,466,472,478,484,490,496,502,508,514,520,526,531,536,541,547,553,558,564,570,576,582,588,594,600,606,612,618,624,630,636,642,648,654,658,664,670,675,680,686,691,697,703,708,714,719,725,731,737,743,749,755,759,765,769,775,780,786,792,797,802,808,813,819,825,831,837,841,845,851,857,862,868,873,878,884,890,896,902,908,913,917,922,928,932,937,943,949,954,960,966,971,976,981,987,991,997,1003,1009,1015,1020,1026,1031,1037,1043,1047,1052,1058,1064,1070,1075,1081,1087,1092,1097,1103,1107,1112,1118,1124,1130,1135,1140,1144,1150,1156,1162,1167,1170,1175,1180,1185,1188,1192,1197,1203,1207,1213,1219,1224,1228,1233,1239,1243,1248,1253,1259,1265,1270,1276,1279,1284,1289,1292,1297,1303,1309,1315,1320,1326,1331,1335,1340,1343,1348,1352,1356,1361,1365,1371,1377,1383,1389,1395,1401,1407,1412,1418,1424,1430,1436,1441,1447,1453,1458,1464,1469,1475,1481,1486,1491,1495,1500,1506,1512,1518,1524,1530,1536,1541,1545,1550,1556,1562,1568,1574,1580,1586,1591,1597,1601,1606,1610,1615,1620,1623,1629,1635,1641,1647,1652,1657,1663,1669,1675,1681,1686,1692,1698,1704,1710,1716,1722,1728,1734,1740,1746,1752,1757,1763,1767,1772,1778,1784,1790,1796,1802,1807,1812,1818,1824,1829,1835,1841,1847,1853,1858,1864,1870,1875,1881,1886,1892,1898,1904,1909,1915,1920,1926,1932,1938,1943,1948,1953,1958,1964,1970,1976,1982,1988,1994,1999,2004,2010,2015,2021,2027,2032,2038,2044,2049,2055,2060,2066,2071,2076,2081,2087,2093,2098,2104,2110,2115,2121,2127,2132,2138,2144,2150,2154,2158,2162,2168,2174,2180,2186,2192,2198,2204,2210,2216,2221,2227,2233,2239,2245,2251,2257,2263,2269,2274,2280,2286,2292,2297,2303,2309,2315,2321,2327,2332,2336,2341,2347,2352,2358,2363,2369,2373,2378,2383,2389,2395,2401,2407,2413,2419,2425,2430,2435,2441,2447,2452,2458,2464,2469,2475,2480,2485,2490,2495,2500,2506,2511,2517,2523,2529,2535,2540,2546,2551,2557,2563,2568,2574,2580,2586,2591,2597,2603,2609,2615,2620,2626,2632,2638,2643,2649,2655,2660,2664,2668,2674,2680,2685,2691,2696,2702,2708,2713,2719,2725,2731,2737,2743,2748,2753,2758,2762,2767,2773,2779,2785,2791,2797,2802,2808,2814,2820,2826,2832,2835,2841,2845,2851,2856,2862,2868,2873,2878,2884,2889,2895,2901,2906,2910,2916,2921,2926,2932,2937,2943,2948,2952,2956,2961,2967,2972,2978,2982,2987,2993,2999,3004,3009,3014,3020,3026,3031,3036,3040,3044,3049,3055,3058,3064,3070,3075,3080,3086,3092,3097,3102,3107,3112,3118,3124,3130,3134,3138,3144,3149,3155,3158,3162,3166,3172,3177,3182,3187,3193,3198,3203,3209,3215,3220,3225,3230,3236,3238,3242,3248,3252,3257,3263,3269,3275,3278,3282,3287,3291,3297,3302,3308,3314,3319,3325,3331,3336,3341,3346,3348,3353,3358,3363,3368,3373,3378,3383,3388,3391,3396,3399,3404,3409,3414,3418,3421,3426,3431,3435,3440,3445,3451,3455,3459,3465,3471,3476,3482,3487,3491,3497,3502,3506,3511,3517,3521,3526,3532,3537,3543,3549,3555,3560,3566,3570,3574,3579,3582,3587,3593,3596,3601,3607,3611,3617,3621,3625,3630,3634,3639,3645,3650,3656,3661,3667,3672,3677,3683,3687,3691,3696,3699,3705,3711,3716,3722,3727,3731,3737,3743,3748,3754,3760,3766,3772,3777,3782,3787,3792,3798,3802,3807,3812,3817,3823,3829,3834,3839,3843,3849,3855,3861,3867,3872,3878,3884,3889,3893,3898,3904,3910,3916,3922,3928,3932,3938,3944,3950,3956,3962,3968,3974,3980,3986,3992,3997,4002,4008,4014,4019,4022,4028,4034,4040,4046,4052,4058,4064,4069,4074,4080,4085,4091],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",355.48,355.72,349.83,353.05,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",361.23,362.39,353.39,355.95,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",357.59,362.07,356.05,360,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",357.07,360.26,353.12,358.6,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",357.88,359.15,355.64,356.81,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",357,357.94,352.51,355.9,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",353.55,355.74,352.29,354.25,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-09",356.41,360.5,352.19,352.67,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-08",358.7,361,355.14,356.58,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-04",361.58,366.47,358.04,359.39,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-03",366.75,367.25,359.5,365.87,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-02",369.85,370.37,362.21,364.07,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-01",371.5,375.31,367.41,369.41,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-08-31",377.24,378.99,367.46,371.35,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-28",381.07,381.08,377.66,379.32,{"symbol":5,"time":107,"open":102,"high":108,"low":109,"close":110},"2026-08-27",382.18,378.33,380.06,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-26",378.05,382.99,378.02,382.02,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-25",384,384.12,375.18,376.58,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-24",384.48,386.41,381.53,383.77,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-21",387,388.38,382.19,384.29,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-20",391.18,394.68,385.18,386.07,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-19",396.43,396.92,391.47,392.34,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-18",393.93,395.98,392.66,393.48,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-17",391.77,394.52,389.79,391.14,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-14",394.28,396.16,392.6,395.78,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-13",396,396.71,390.23,392.96,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-12",390.42,396.05,389.01,394.21,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-11",396.15,396.96,391.25,391.89,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-10",393,397.2,392.05,395.97,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":187},"2026-08-07",386.97,392.14,383.26,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-06",387.68,388.9,384.78,386.92,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-05",388.55,389.5,381.35,384.08,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-04",384.09,388.36,378.87,385.76,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-03",387.55,387.69,380.45,382.43,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-07-31",382.38,384.67,376.82,383.42,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-30",376.85,383.48,374.04,382.2,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":234},"2026-07-29",398.8,400,380.96,{"symbol":5,"time":236,"open":185,"high":237,"low":238,"close":239},"2026-07-28",395.43,389.25,393.19,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-27",389.1,392.57,386.47,389.14,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-24",383.97,388.12,382.14,386.75,{"symbol":5,"time":253,"open":254,"high":215,"low":255,"close":256},"2026-07-23",378.37,376.47,381.79,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-22",371.1,375.23,370.01,373.16,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-21",368.94,373.69,361.24,367.73,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-20",369.99,373.92,369.48,370.6,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-17",370.58,376.59,366.52,368.58,{"symbol":5,"time":282,"open":78,"high":283,"low":284,"close":285},"2026-07-16",370,364,368.82,{"symbol":5,"time":287,"open":277,"high":288,"low":289,"close":290},"2026-07-15",372.5,364.49,365.63,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-14",371.76,376.81,369.14,369.5,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-13",375.84,377.53,369.68,372.78,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-10",374.15,375.98,370.86,375.06,{"symbol":5,"time":310,"open":99,"high":311,"low":312,"close":313},"2026-07-09",374.65,369.3,374.6,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-08",372.92,374.98,371.3,374.31,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-07",380,380.71,373.56,374.64,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-06",372.91,377.27,369.33,376.88,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-02",365.31,373.6,364.96,373.54,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-07-01",356.15,365.06,355,362.86,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-06-30",349.1,354.58,346.56,354.24,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-29",347.12,351.21,346.68,348.07,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-26",346.49,350.58,344.35,346.71,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-25",342.87,352.15,341.94,344.7,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-24",350.68,351.96,343.92,344.32,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-23",346,350.78,344.44,350.34,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-22",347.08,348.18,340.81,343.36,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-18",365.26,367,348.83,350.01,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-17",361.34,366.8,361.2,362.83,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-16",361.15,365.42,359.25,364.11,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-15",360.6,362.5,357.21,359.53,{"symbol":5,"time":411,"open":412,"high":413,"low":340,"close":414},"2026-06-12",360.85,363.4,360.22,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-11",348.81,363.83,346.19,358.86,{"symbol":5,"time":422,"open":423,"high":423,"low":424,"close":425},"2026-06-10",349,341,341.07,{"symbol":5,"time":427,"open":428,"high":429,"low":428,"close":430},"2026-06-09",340.87,346.75,345.68,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-08",345.34,347.19,339.27,340.86,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-05",343.14,347.32,342.75,346.44,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-04",340.38,343.9,340.12,341.5,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-03",335.71,341.97,335.02,337.04,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-02",336.38,340.29,335.78,337.61,{"symbol":5,"time":462,"open":463,"high":373,"low":464,"close":465},"2026-06-01",343.35,338.17,339.2,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-05-29",348.56,349.52,345.45,346.82,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-28",345.89,351.36,342.5,348.96,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-27",344.36,344.9,341.71,342.69,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-26",345.04,345.27,341.32,344.64,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-22",341.14,344.47,338.51,342.89,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-21",338,339.97,334.66,338.71,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-20",341.2,342.88,337.46,339.75,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-19",343.09,343.22,339.12,340.14,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-18",335.06,343.46,334.01,343.11,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-15",339.88,341.91,333.29,334.5,{"symbol":5,"time":527,"open":428,"high":528,"low":529,"close":530},"2026-05-14",343.99,339.17,340.62,{"symbol":5,"time":532,"open":533,"high":533,"low":534,"close":535},"2026-05-13",343.94,339.98,341.36,{"symbol":5,"time":537,"open":538,"high":539,"low":441,"close":540},"2026-05-12",343.55,348.01,346.46,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-11",345.24,348.61,341.81,344.03,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-08",347.65,348.85,344.01,346.53,{"symbol":5,"time":554,"open":555,"high":423,"low":556,"close":557},"2026-05-07",347.25,344.28,347.76,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-05-06",349.71,350.05,344.07,347.27,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-05-05",351.09,351.41,344.38,349.16,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-04",344.14,353.57,343.04,349.08,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-05-01",345.48,347.04,341.53,345.84,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-04-30",340.16,345.25,338.56,344.3,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-29",338.08,349.61,333.91,338.73,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-28",313.94,314.75,306.77,313.68,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-27",313.43,318.83,312.03,312.53,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-24",316.64,317.09,310.61,313.21,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-23",321.35,322.95,315.54,318.71,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-22",327.45,328.78,317.65,320.74,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-21",330.47,331.05,323.97,325.52,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-20",335.45,337.08,331.31,332.14,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-17",334.81,338.59,334.02,336.29,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-16",340,341.3,331.92,334.92,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-15",340.54,341.89,337.09,338.88,{"symbol":5,"time":655,"open":656,"high":656,"low":657,"close":522},"2026-04-14",340.65,337.65,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-13",336.59,341.38,336.25,340.76,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-10",342.31,342.98,332.76,335.15,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":446},"2026-04-09",348.17,350.43,343.52,{"symbol":5,"time":676,"open":677,"high":379,"low":678,"close":679},"2026-04-08",346.86,343,350.02,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-07",349.47,350.97,345.93,348.43,{"symbol":5,"time":687,"open":688,"high":689,"low":419,"close":690},"2026-04-06",348.41,351.84,351.39,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-04-02",347.5,352.9,347.05,349.09,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-04-01",346.81,353.03,345.1,350.53,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":511},"2026-03-31",344.63,348.71,340.19,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-03-30",350.7,352.25,337.81,340.79,{"symbol":5,"time":715,"open":716,"high":717,"low":430,"close":718},"2026-03-27",353.72,355.67,346.76,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-26",351.95,356.42,351.73,355.28,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-25",349.56,354.1,347.75,352.5,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-24",344.24,348.42,343.78,346.23,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-23",350.55,351.49,342.82,347.37,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-20",349.01,352.05,343.08,345.78,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-19",350,352.01,343.59,349.63,{"symbol":5,"time":756,"open":757,"high":39,"low":758,"close":758},"2026-03-18",357.18,353.36,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-17",354.76,356.79,352.28,356.29,{"symbol":5,"time":766,"open":21,"high":767,"low":567,"close":768},"2026-03-16",357.23,354.36,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-13",357.46,359.82,350.41,351.52,{"symbol":5,"time":776,"open":777,"high":778,"low":423,"close":779},"2026-03-12",349.57,357.55,355.23,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-11",352.91,356,351.18,353.85,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-03-10",359.84,361.36,354.69,355.59,{"symbol":5,"time":793,"open":794,"high":284,"low":795,"close":796},"2026-03-09",362.53,355.58,361.98,{"symbol":5,"time":798,"open":414,"high":799,"low":800,"close":801},"2026-03-06",364.4,354.52,363.49,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-05",364.51,366.11,354.54,360.7,{"symbol":5,"time":809,"open":810,"high":78,"low":811,"close":812},"2026-03-04",366,359.28,366.12,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-03-03",363.09,366.5,358.21,364.7,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-03-02",362.43,366.07,359.16,364.78,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-02-27",351.12,357.79,348.88,357.05,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-26",344.48,350.75,341.77,350.72,{"symbol":5,"time":838,"open":839,"high":694,"low":840,"close":439},"2026-02-25",352.04,337.32,{"symbol":5,"time":842,"open":843,"high":844,"low":376,"close":784},"2026-02-24",347.98,353.04,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-23",352.35,354,348.29,348.98,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-20",354.21,354.65,348.69,351.42,{"symbol":5,"time":858,"open":859,"high":860,"low":859,"close":861},"2026-02-19",348.12,356.39,354.34,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-18",344.86,349.55,343.68,349.49,{"symbol":5,"time":869,"open":870,"high":751,"low":871,"close":872},"2026-02-17",346.97,340.09,342.52,{"symbol":5,"time":874,"open":452,"high":875,"low":876,"close":877},"2026-02-13",349.44,341.66,347.64,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-12",348.72,352.54,340.36,340.75,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-11",361.09,361.42,345.12,346.34,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-10",361.49,361.5,356.28,358.83,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-09",360.4,363.37,359.6,360.1,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-02-06",354.55,361.65,354.02,360.07,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":746},"2026-02-05",350.6,356.63,347.81,{"symbol":5,"time":914,"open":915,"high":767,"low":699,"close":916},"2026-02-04",355.56,353.37,{"symbol":5,"time":918,"open":575,"high":919,"low":920,"close":921},"2026-02-03",355.8,346.98,355.31,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-02-02",349.29,350.52,344.02,346.37,{"symbol":5,"time":929,"open":555,"high":930,"low":931,"close":566},"2026-01-30",353.28,347.16,{"symbol":5,"time":933,"open":934,"high":935,"low":348,"close":936},"2026-01-29",353.96,359.08,349.95,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-28",351.79,359.67,343.8,356.68,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-27",364.5,367.97,362.1,366.62,{"symbol":5,"time":950,"open":951,"high":952,"low":33,"close":953},"2026-01-26",363.31,364.67,363.54,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-23",366.59,369,361.76,363.27,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-22",364.81,366.99,362.63,365.83,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":824},"2026-01-21",360.18,367.01,359.75,{"symbol":5,"time":972,"open":973,"high":957,"low":974,"close":975},"2026-01-20",366.25,358.52,359.17,{"symbol":5,"time":977,"open":978,"high":979,"low":401,"close":980},"2026-01-16",367.27,369.7,367.38,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-15",365.27,368.78,360.13,368.69,{"symbol":5,"time":988,"open":989,"high":990,"low":940,"close":810},"2026-01-14",361.88,366.01,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-13",365.11,366.13,359.99,363.3,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-12",356.35,361.1,354.29,360.94,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-09",352.94,356.75,351.65,353.89,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-08",356.77,367.66,350.62,351.44,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":433,"close":1019},"2026-01-07",362,363,345.64,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2026-01-06",357.89,361.94,356.97,360.71,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":915},"2026-01-05",347.92,356.32,346.03,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2026-01-02",336.54,343.47,334.28,343.4,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2025-12-31",340.07,340.99,336.48,336.66,{"symbol":5,"time":1044,"open":445,"high":424,"low":1045,"close":1046},"2025-12-30",339.21,339.47,{"symbol":5,"time":1048,"open":366,"high":1049,"low":1050,"close":1051},"2025-12-29",343.73,340.35,340.48,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2025-12-26",344.87,346.07,341.43,342.2,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-12-24",343.53,346.27,343.51,345.39,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2025-12-23",345.67,347.44,343.18,343.84,{"symbol":5,"time":1071,"open":1072,"high":1066,"low":1073,"close":1074},"2025-12-22",338.87,337.44,345.19,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-12-19",337.87,341.42,337,339.36,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-12-18",337.22,340.43,336.44,337.34,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1089},"2025-12-17",336.41,339.53,333.05,{"symbol":5,"time":1093,"open":1094,"high":872,"low":1095,"close":1096},"2025-12-16",342.4,334.72,337.49,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-15",338.32,341.22,337.37,340.69,{"symbol":5,"time":1104,"open":436,"high":1105,"low":1106,"close":1096},"2025-12-12",341.95,336.73,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":447,"close":1111},"2025-12-11",342.36,344.53,341.48,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-12-10",333.74,344.94,333.53,342.23,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-12-09",335.97,339.15,333.62,334.27,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-12-08",337.95,339.05,334.35,336.01,{"symbol":5,"time":1131,"open":1132,"high":448,"low":1133,"close":1134},"2025-12-05",341.01,333.99,337.31,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1137,"close":1139},"2025-12-04",338.19,342.83,341.7,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1116,"close":590},"2025-12-03",336.75,338.48,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-12-02",334.34,337.41,332.9,335.8,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-12-01",339.63,340.31,332.08,332.38,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-11-28",340.47,342.09,339.6,341.63,{"symbol":5,"time":1163,"open":492,"high":1164,"low":1165,"close":1166},"2025-11-26",342.3,338.79,340.04,{"symbol":5,"time":1168,"open":1165,"high":1169,"low":1165,"close":425},"2025-11-25",343.06,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1128,"close":1174},"2025-11-24",337.19,339.93,338.13,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":632,"close":1179},"2025-11-21",339.01,342.21,340.34,{"symbol":5,"time":1181,"open":1182,"high":682,"low":1183,"close":1184},"2025-11-20",347.13,338.93,339.44,{"symbol":5,"time":1186,"open":435,"high":1187,"low":641,"close":1169},"2025-11-19",343.38,{"symbol":5,"time":1189,"open":1190,"high":481,"low":650,"close":1191},"2025-11-18",343.57,341.29,{"symbol":5,"time":1193,"open":1066,"high":1194,"low":1195,"close":1196},"2025-11-17",346.77,341.24,341.78,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-14",341.83,345.59,339.1,344.25,{"symbol":5,"time":1204,"open":1205,"high":751,"low":441,"close":1206},"2025-11-13",349.58,344.06,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-12",351.9,353.74,349.38,349.45,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-11",349.46,353.49,348.09,352.42,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":867},"2025-11-10",345.91,349.98,344.34,{"symbol":5,"time":1225,"open":545,"high":1226,"low":1227,"close":889},"2025-11-07",347.15,338.82,{"symbol":5,"time":1229,"open":519,"high":1230,"low":1231,"close":1232},"2025-11-06",344.29,339.74,340.3,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-05",342.38,346.54,341.05,342.91,{"symbol":5,"time":1240,"open":713,"high":1241,"low":1242,"close":1034},"2025-11-04",345.23,339,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1184,"close":1247},"2025-11-03",344,344.05,341.87,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":481},"2025-10-31",344.56,345.43,341.35,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-10-30",344.1,349.25,343.86,344.66,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-10-29",345.26,346.08,339.78,343.48,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":354},"2025-10-28",352.03,352.65,346.6,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-10-27",353.78,355.84,346.33,353.77,{"symbol":5,"time":1277,"open":48,"high":61,"low":674,"close":1278},"2025-10-24",350.77,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":448},"2025-10-23",339.56,342.7,339.25,{"symbol":5,"time":1285,"open":1195,"high":1286,"low":1287,"close":1288},"2025-10-22",342.28,338.09,338.24,{"symbol":5,"time":1290,"open":1291,"high":835,"low":1291,"close":1102},"2025-10-21",337.91,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1172},"2025-10-20",333,337.94,331.76,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-17",328.92,332.16,328.21,331.15,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-16",332.44,333.38,329.51,330.59,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-10-15",335.93,339.99,327.33,332.04,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1294,"close":1319},"2025-10-14",333.63,338.78,335.5,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-13",333.1,336.8,332.24,334.39,{"symbol":5,"time":1327,"open":436,"high":1328,"low":1329,"close":1330},"2025-10-10",342,332.8,332.94,{"symbol":5,"time":1332,"open":1333,"high":440,"low":1117,"close":1334},"2025-10-09",346.28,342.77,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":442},"2025-10-08",345.22,347.24,343.43,{"symbol":5,"time":1341,"open":1250,"high":742,"low":1342,"close":1339},"2025-10-07",342.85,{"symbol":5,"time":1344,"open":1345,"high":742,"low":1346,"close":1347},"2025-10-06",344.52,343.39,346.5,{"symbol":5,"time":1349,"open":452,"high":1337,"low":1350,"close":1351},"2025-10-03",341.25,343.62,{"symbol":5,"time":1353,"open":1281,"high":1354,"low":1355,"close":1237},"2025-10-02",341.68,338.07,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":883},"2025-10-01",337.9,341.19,336.31,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1363,"close":424},"2025-09-30",332.13,341.02,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-09-29",335,337.52,331.33,332.17,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-09-26",326.43,330.63,326.21,330.34,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-09-25",325.32,328.52,322.5,324.43,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-09-24",321.87,325.45,321.26,323.62,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-09-23",322.61,325.74,321.12,323.2,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-09-22",323,324.28,320.91,322.66,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-09-19",325.36,325.71,321.92,324.08,{"symbol":5,"time":1408,"open":628,"high":1409,"low":1410,"close":1411},"2025-09-18",325.42,322.48,324.57,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-09-17",326.78,328.47,324.54,325.28,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-09-16",327.85,329.46,325.96,326.4,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-09-15",326.5,328.27,325.68,326.98,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-09-12",330,330.18,325.77,326.15,{"symbol":5,"time":1437,"open":1438,"high":1432,"low":1439,"close":1440},"2025-09-11",322.93,322.11,329.62,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-10",320.78,323.77,320.65,323.05,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-09",321.9,322.4,318.81,321.33,{"symbol":5,"time":1454,"open":1381,"high":1455,"low":1456,"close":1457},"2025-09-08",323.14,319.73,322.72,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-09-05",324,324.21,320.36,322.86,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1399,"close":1468},"2025-09-04",323.27,323.76,322.44,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-03",324.16,324.44,321.16,322.81,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-02",324.38,324.88,322.02,324.39,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1411},"2025-08-29",325.15,326,323.71,{"symbol":5,"time":1487,"open":629,"high":1488,"low":1489,"close":1490},"2025-08-28",326.02,323.13,324.91,{"symbol":5,"time":1492,"open":1474,"high":1493,"low":1474,"close":1494},"2025-08-27",325.82,325.46,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1497,"close":1499},"2025-08-26",319,322.85,322.18,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-08-25",319.84,322.2,319.83,319.89,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-08-22",318.22,320.88,317.61,319.61,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-08-21",316.87,318.1,315.84,316.53,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-08-20",317.4,318.64,316.44,317.48,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-08-19",312.68,316.47,312.66,316.4,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-08-18",313.75,316.12,313.15,313.58,{"symbol":5,"time":1537,"open":1538,"high":1538,"low":1539,"close":1540},"2025-08-15",315.96,313.31,313.69,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1516,"close":1516},"2025-08-14",319.63,321,{"symbol":5,"time":1546,"open":597,"high":1547,"low":1548,"close":1549},"2025-08-13",317.73,313.92,317.49,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-08-12",314.48,315.36,312.21,314.01,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-11",313.99,315.1,313.2,314.93,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-08-08",312.98,315.81,312.82,314.13,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-08-07",314,314.7,309.73,312.73,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-08-06",314.98,317,313,314.99,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-08-05",312.2,314.67,311.98,313.76,{"symbol":5,"time":1587,"open":1588,"high":1560,"low":1589,"close":1590},"2025-08-04",311.03,310.33,312.78,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1596},"2025-08-01",309.65,311.35,306.03,310.74,{"symbol":5,"time":1598,"open":1594,"high":1539,"low":1599,"close":1600},"2025-07-31",310.3,311.61,{"symbol":5,"time":1602,"open":1559,"high":1603,"low":1604,"close":1605},"2025-07-30",315.37,310.47,312.18,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":602,"close":1571},"2025-07-29",316,316.96,{"symbol":5,"time":1611,"open":1612,"high":1612,"low":1613,"close":1614},"2025-07-28",313.67,311.08,313.1,{"symbol":5,"time":1616,"open":1617,"high":1576,"low":1618,"close":1619},"2025-07-25",314.04,311,314.02,{"symbol":5,"time":1621,"open":1497,"high":1381,"low":1570,"close":1622},"2025-07-24",314.24,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-07-23",310,318.77,308.63,316.94,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1634},"2025-07-22",295.18,298.91,293.95,297.6,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1640},"2025-07-21",298.97,300,296.96,297.05,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-07-18",300.6,301.51,297.77,298.98,{"symbol":5,"time":1648,"open":1638,"high":1649,"low":1650,"close":1651},"2025-07-17",301.54,298.51,300.09,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1638},"2025-07-16",301.14,302,297.89,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-07-15",304.4,305.33,300.72,300.85,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-07-14",302.1,305.73,301.44,304.85,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-07-11",302.9,303.37,301.21,302.2,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-07-10",299.93,304.22,298.92,303.38,{"symbol":5,"time":1682,"open":1683,"high":1638,"low":1684,"close":1685},"2025-07-09",297.93,296.84,299.96,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-07-08",296.87,301.55,295.5,296.65,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-07-07",295.01,297.72,293.72,294.65,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-07-03",293.07,295.43,292.34,294.76,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-07-02",294.12,294.33,290.3,293.92,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-07-01",291.63,294.4,289.4,294.38,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-06-30",291.57,293.14,290.65,291.66,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-06-27",289.83,291.6,288.62,290.74,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-06-26",287.49,292.91,286.36,291.39,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-06-25",283.55,287.25,281.13,285.91,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-06-24",280.53,281.97,278.23,281.05,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-06-23",280.08,283.38,279.64,282.32,{"symbol":5,"time":1753,"open":1754,"high":1748,"low":1755,"close":1756},"2025-06-20",279.45,275.49,278.78,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-06-18",281.3,283.87,278.26,278.53,{"symbol":5,"time":1764,"open":1748,"high":1765,"low":1766,"close":1759},"2025-06-17",281.83,277.36,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1744,"close":1771},"2025-06-16",283.23,283.99,279.29,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1777},"2025-06-13",284.5,286.8,281.86,283,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1783},"2025-06-12",275.22,279.96,274.88,279.93,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1789},"2025-06-11",276.46,277.01,268.1,275.83,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-06-10",277.73,278.85,276.17,277.37,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-06-09",276.23,278.07,273.81,277.31,{"symbol":5,"time":1803,"open":1804,"high":1799,"low":1805,"close":1806},"2025-06-06",275.48,275.19,276.48,{"symbol":5,"time":1808,"open":1809,"high":1809,"low":1810,"close":1811},"2025-06-05",275.97,272.65,274.42,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-06-04",276.55,277.32,274.81,275.03,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-06-03",275.76,276.86,273.58,276.04,{"symbol":5,"time":1825,"open":1826,"high":1826,"low":1827,"close":1828},"2025-06-02",277.84,273.86,275.71,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-05-30",275.56,278.95,274.12,278.49,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-05-29",272.95,275.45,271.19,275.2,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-05-28",279.65,280,273.21,273.64,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-05-27",277.05,279.82,276.31,279.23,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1855},"2025-05-23",274.75,275.63,273.26,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-05-22",276.97,278.79,275.21,277.03,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-05-21",281.01,281.96,276.9,277.7,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1872,"close":1874},"2025-05-20",280.17,282.88,281.57,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-05-19",280.72,282.91,279.3,281.37,{"symbol":5,"time":1882,"open":1883,"high":1877,"low":1884,"close":1885},"2025-05-16",280.16,278.35,280.71,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-05-15",272.55,278.89,271.3,278.51,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-05-14",272.6,273.22,267.39,270.69,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-05-13",275.96,277,272.97,273.02,{"symbol":5,"time":1905,"open":1906,"high":1806,"low":1907,"close":1908},"2025-05-12",274.1,269.5,276.24,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-05-09",273.35,273.67,269.41,271.56,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1917,"close":1919},"2025-05-08",269.93,274.57,271.98,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-05-07",270.1,271.48,268.22,269.45,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-05-06",271.24,272,268.45,270.61,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-05-05",273.7,274.16,271.67,272.14,{"symbol":5,"time":1939,"open":1940,"high":1908,"low":1941,"close":1942},"2025-05-02",275,266.98,273.03,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1945},"2025-05-01",271.51,273.28,269.24,{"symbol":5,"time":1949,"open":1950,"high":1942,"low":1951,"close":1952},"2025-04-30",272.85,268.29,272.12,{"symbol":5,"time":1954,"open":1929,"high":1955,"low":1956,"close":1957},"2025-04-29",273.4,270.92,272.08,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-04-28",272.93,275.1,269.63,271.94,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-04-25",273.33,273.52,268.18,271.97,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-04-24",264.93,272.27,262.84,271.71,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-04-23",271.63,272.88,263.6,265.73,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-04-22",271.68,275.67,266.89,274.8,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-04-21",275.01,276.26,270.6,273.18,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1911,"close":1998},"2025-04-17",275.54,278.41,276.08,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":1862,"close":2003},"2025-04-16",277.56,280.79,276.63,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-04-15",277.91,280.93,276.32,277.14,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":1756},"2025-04-14",276.83,280.39,273.89,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-04-11",270.32,277.77,267.23,276.65,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-04-10",269,274.61,263.03,271.82,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2029,"close":2031},"2025-04-09",249.92,272.75,271.52,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-04-08",257.02,260.99,251.66,254.4,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-07",244.66,253.25,239.2,247.68,{"symbol":5,"time":2045,"open":2046,"high":1981,"low":2047,"close":2048},"2025-04-04",264.96,249.75,250.01,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2054},"2025-04-03",273.93,279.09,268.99,269.62,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":1823},"2025-04-02",271.73,278.27,271.25,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-04-01",272.58,274.79,271.37,274.14,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2062},"2025-03-31",269.02,273.95,268.79,{"symbol":5,"time":2072,"open":2068,"high":2073,"low":2074,"close":2075},"2025-03-28",270.21,267.57,269.08,{"symbol":5,"time":2077,"open":2078,"high":1890,"low":2079,"close":2080},"2025-03-27",270,268.69,269.49,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-03-26",269.15,270.57,268.57,269.58,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-03-25",265.91,268,264.51,267.54,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":1980,"close":2097},"2025-03-24",265,266.21,265.88,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-03-21",264.53,265.29,260.19,263.41,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-03-20",266.15,267.45,264.55,265.7,{"symbol":5,"time":2111,"open":2092,"high":2112,"low":2113,"close":2114},"2025-03-19",270.3,266.54,267.97,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-03-18",264.68,268.66,263.68,267.52,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-03-17",262.03,267.01,262.01,265.18,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2123},"2025-03-14",261.5,262.76,259.44,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-03-13",259.32,263.18,258.65,261.16,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-03-12",263.06,263.71,258.08,260.01,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-03-11",270.77,272.22,262.26,264.12,{"symbol":5,"time":2151,"open":2078,"high":2152,"low":2153,"close":1963},"2025-03-10",279.25,268.17,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2156,"close":1914},"2025-03-07",262.46,272.51,{"symbol":5,"time":2159,"open":2160,"high":2106,"low":2161,"close":2108},"2025-03-06",261.49,259.24,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-03-05",255.5,264.04,251.05,262.96,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-03-04",252.98,257.49,250.41,250.8,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-03-03",255.17,255.93,252.3,254.04,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2025-02-28",252.34,254.66,249.94,252.6,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-02-27",250.14,252.49,249.56,251.62,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-02-26",250.49,250.61,247.88,249.24,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-02-25",247.17,250.82,246.71,249.91,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-02-24",244.6,248.33,243.42,246.27,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2025-02-21",245.2,245.33,241.65,243.06,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2218,"close":2220},"2025-02-20",242.34,247.28,246.2,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-02-19",242.58,246.28,242.04,244.18,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-02-18",244.33,244.47,241.11,242.6,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-02-14",245.75,247.05,239.87,241.94,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-02-13",251.6,251.95,242.86,246.16,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-02-12",254.48,255.63,250.97,251.33,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-02-11",255.87,257.69,254.35,256.99,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2025-02-10",255.49,257.37,255.11,256.34,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-02-07",256.02,257.21,253.92,254.83,{"symbol":5,"time":2270,"open":2271,"high":2271,"low":2272,"close":2273},"2025-02-06",257.71,253.13,255.53,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-02-05",258.71,259.23,256.83,258.58,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2025-02-04",255.96,258.93,255.85,257.43,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2025-02-03",256,258.07,253.83,256.59,{"symbol":5,"time":2293,"open":2256,"high":2294,"low":2295,"close":2296},"2025-01-31",258.75,254.79,256.98,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2025-01-30",253.85,257.09,252.5,256.93,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2308},"2025-01-29",253.82,261.31,247.01,251.45,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2313,"close":2314},"2025-01-28",269.99,270.02,261.27,262.57,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2025-01-27",267.76,270.19,266.47,269.84,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2025-01-24",268.56,269.03,265.74,266.43,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2323},"2025-01-23",270.13,271,264.69,{"symbol":5,"time":2333,"open":1978,"high":1984,"low":2334,"close":2335},"2025-01-22",266.71,268.84,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":1978},"2025-01-21",269.29,274.15,268.86,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2025-01-17",268.42,268.81,266.13,266.67,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2109,"close":2351},"2025-01-16",266,269.4,268.83,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":2357},"2025-01-15",267.53,267.85,264.02,266.09,{"symbol":5,"time":2359,"open":2360,"high":2101,"low":2361,"close":2362},"2025-01-14",263.52,262.23,265.12,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2025-01-13",259.38,264.88,259,263.67,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2136,"close":2365},"2025-01-10",260.52,261.96,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2375,"close":2377},"2025-01-08",258.76,262.5,261.47,{"symbol":5,"time":2379,"open":2375,"high":2380,"low":2381,"close":2382},"2025-01-07",262.93,258.06,259.65,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2025-01-06",262.32,264.29,257.56,257.99,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2025-01-03",261.18,264.16,260.27,263.37,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2025-01-02",264.9,265.83,260.5,261.01,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2406},"2024-12-31",264,265.52,262.15,263.49,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2024-12-30",263.19,265.11,261.06,263.38,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2024-12-27",264.78,267.59,264.72,266.14,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2024-12-26",265.89,268.33,265.25,266.78,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2428},"2024-12-24",264.67,265.9,263.63,{"symbol":5,"time":2431,"open":2432,"high":2432,"low":2433,"close":2434},"2024-12-23",265.8,262.9,265.19,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2024-12-20",259.08,267.44,257.8,263.64,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2024-12-19",259.95,262.83,257.88,260.28,{"symbol":5,"time":2448,"open":2449,"high":1907,"low":2450,"close":2451},"2024-12-18",265.2,262.1,262.27,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2024-12-17",264.47,267.73,263.79,265.22,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":2463},"2024-12-16",263.11,269.69,262.71,266.07,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2460},"2024-12-13",263,265.07,261.93,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2024-12-12",260,264.15,257.26,263.04,{"symbol":5,"time":2476,"open":2477,"high":2312,"low":2478,"close":2479},"2024-12-11",269.56,263.42,265.43,{"symbol":5,"time":2481,"open":2080,"high":2482,"low":2483,"close":2484},"2024-12-10",272.09,267.25,270.43,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2350,"close":2489},"2024-12-09",271.35,272.71,269.57,{"symbol":5,"time":2491,"open":1940,"high":2492,"low":2493,"close":2494},"2024-12-06",275.86,271.05,271.8,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2499,"close":2499},"2024-12-05",277.5,278.73,275.15,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-12-04",276.47,278.58,274.99,277.66,{"symbol":5,"time":2507,"open":1806,"high":2508,"low":2509,"close":2510},"2024-12-03",278.13,274.44,277.42,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-12-02",282.9,283.15,275.62,276.44,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-11-29",283.18,284.41,282.48,284.01,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-11-27",282.92,286.01,282.26,282.31,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-11-26",281.08,283.37,279.56,282.02,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":1771,"close":2539},"2024-11-25",283.26,284.15,281.35,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2545},"2024-11-22",280.76,283.6,279.92,281.81,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":1783},"2024-11-21",280.7,283.5,279.01,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":2556},"2024-11-20",281.47,282,278.12,280.05,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":2562},"2024-11-19",287.29,288,279.61,280.96,{"symbol":5,"time":2564,"open":2565,"high":2560,"low":2566,"close":2567},"2024-11-18",287,285.29,286,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2573},"2024-11-15",290.83,295,285.68,287.99,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-11-14",314.1,314.85,291.81,292.42,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2584,"close":2585},"2024-11-13",313.44,316.9,311.68,314.03,{"symbol":5,"time":2587,"open":2588,"high":2588,"low":2589,"close":2590},"2024-11-12",315,310.63,312.05,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-11-11",312.08,315.93,311.29,313.91,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2602},"2024-11-08",307.5,310.22,306.18,309.47,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":2608},"2024-11-07",308.51,309.07,304.52,306,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":2613,"close":2614},"2024-11-06",305.04,309.01,302.78,308.46,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2619,"close":1691},"2024-11-05",294.56,296.99,294.53,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-11-04",293.62,295.56,292.35,293.6,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-11-01",292.96,294.87,292.31,292.99,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-10-31",300.32,301.37,291.31,291.61,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2635},"2024-10-30",301.82,304.12,301.16,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2648},"2024-10-29",303.23,305.16,301.73,301.75,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2653,"close":2654},"2024-10-28",303.04,304.71,302.14,303.92,{"symbol":5,"time":2656,"open":2607,"high":2657,"low":2658,"close":2659},"2024-10-25",304.99,302.07,302.52,{"symbol":5,"time":2661,"open":2647,"high":2657,"low":2662,"close":2663},"2024-10-24",300.52,301.27,{"symbol":5,"time":2665,"open":1668,"high":2666,"low":2667,"close":1659},"2024-10-23",313.11,300.71,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2673},"2024-10-22",307.7,308.77,303.91,305.99,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-10-21",309.13,310.85,307.01,308.08,{"symbol":5,"time":2681,"open":1625,"high":2682,"low":2683,"close":2684},"2024-10-18",310.58,307.61,308.48,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-10-17",307,308.32,305.64,308.23,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":2693,"close":2695},"2024-10-16",300.14,306.06,304.87,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-10-15",303.59,303.86,299.85,300.21,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-10-14",299.59,302.36,298.68,301.86,{"symbol":5,"time":2709,"open":2571,"high":2710,"low":2711,"close":2712},"2024-10-11",299.77,294.29,299.44,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-10-10",298.5,298.62,295.02,296.05,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-10-09",296.1,300.13,295.67,298.69,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-10-08",297.95,298.11,295.05,296.9,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-10-07",299.3,300.51,296.71,297.29,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-10-04",300.04,301.24,297.84,300.66,{"symbol":5,"time":2744,"open":2745,"high":2695,"low":2746,"close":2747},"2024-10-03",304.04,299.04,299.61,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2654},"2024-10-02",305.5,306.62,303.1,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":1660},"2024-10-01",297.64,307.05,294.5,{"symbol":5,"time":2759,"open":1638,"high":2760,"low":2761,"close":1674},"2024-09-30",302.26,297.66,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2722},"2024-09-27",300.34,302.35,299.97,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-09-26",300.93,302.92,299.66,300.49,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":2778},"2024-09-25",305.52,306.55,301.02,301.69,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2024-09-24",308,308.52,304.07,304.67,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2789,"close":2790},"2024-09-23",307.31,309.72,306.75,308.09,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-09-20",304.77,307.76,303.19,306.87,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2659,"close":2801},"2024-09-19",304.84,306.65,304.73,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-09-18",303.9,306.9,301.65,302.38,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-09-17",304.75,305.7,302.57,303.85,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-09-16",307.38,309.97,306.15,307.55,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-09-13",301.08,305.84,301.05,304.8,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-09-12",299.34,300.94,297.41,300.67,{"symbol":5,"time":2833,"open":1673,"high":1673,"low":2834,"close":2704},"2024-09-11",293.36,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-09-10",303.31,306.51,300.47,302.4,{"symbol":5,"time":2842,"open":2843,"high":2752,"low":2843,"close":2844},"2024-09-09",295.71,301.56,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2024-09-06",297,298.41,292.24,292.78,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2736},"2024-09-05",296.51,299.83,294.16,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-09-04",295.45,297.76,293,294.35,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-09-03",299,300.98,293.34,294.92,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":1631,"close":2872},"2024-08-30",297.53,299.68,299.36,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":1690,"close":2877},"2024-08-29",298,300.95,297.83,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-08-28",290.99,297.18,290.5,296.64,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":1724,"close":2888},"2024-08-27",291.01,291.46,290.2,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-08-26",292.45,293.18,290.42,291,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-08-23",294.34,294.83,291.29,291.45,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2631,"close":2905},"2024-08-22",294.25,294.74,293.45,{"symbol":5,"time":2907,"open":2853,"high":2853,"low":2908,"close":2909},"2024-08-21",293.02,294.07,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-08-20",295.36,296.12,294.21,295.8,{"symbol":5,"time":2917,"open":2918,"high":2847,"low":2919,"close":2920},"2024-08-19",296.93,294.77,295.6,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2904,"close":2925},"2024-08-16",296.36,297.1,296.59,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":2931},"2024-08-15",294.99,296.31,293.16,295.95,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2934,"close":2936},"2024-08-14",291.71,295.17,293.73,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2942},"2024-08-13",291.85,292.8,289.53,292.2,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":1720,"close":2947},"2024-08-12",294,294.59,291.2,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":1718,"close":2631},"2024-08-09",293.29,296.7,{"symbol":5,"time":2953,"open":2954,"high":2860,"low":2954,"close":2955},"2024-08-08",287.45,290.8,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":1732,"close":2960},"2024-08-07",287.21,290.88,287.17,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":2966},"2024-08-06",286.45,290.44,285.2,285.38,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":1751,"close":2971},"2024-08-05",288.92,290.93,285.9,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-08-02",292.69,296.89,289.51,292.39,{"symbol":5,"time":2979,"open":1638,"high":2980,"low":2981,"close":2905},"2024-08-01",300.75,291.54,{"symbol":5,"time":2983,"open":2984,"high":1685,"low":2985,"close":2986},"2024-07-31",294.8,293.17,298.71,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-07-30",291.02,293.66,290.06,293.01,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":2998},"2024-07-29",290.57,291.04,288.37,289.49,{"symbol":5,"time":3000,"open":2880,"high":3001,"low":3002,"close":3003},"2024-07-26",292.7,287.64,290.4,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3006,"close":3008},"2024-07-25",286.61,296.19,290.98,{"symbol":5,"time":3010,"open":2567,"high":3011,"low":3012,"close":3013},"2024-07-24",286.49,276.79,284.67,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-07-23",292.68,295.62,292.05,294.46,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3025},"2024-07-22",288.43,291.48,287.54,291.21,{"symbol":5,"time":3027,"open":3028,"high":3028,"low":3029,"close":3030},"2024-07-19",294.36,287.83,288.22,{"symbol":5,"time":3032,"open":3033,"high":1690,"low":3034,"close":3035},"2024-07-18",291.4,291.17,293.27,{"symbol":5,"time":3037,"open":2849,"high":2919,"low":3038,"close":3039},"2024-07-17",291.78,291.99,{"symbol":5,"time":3041,"open":3042,"high":3038,"low":3042,"close":3043},"2024-07-16",285.57,291.59,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":2522,"close":3048},"2024-07-15",285.51,287.2,285.42,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-07-12",285.72,286.46,283.69,283.89,{"symbol":5,"time":3056,"open":1880,"high":3057,"low":1880,"close":2538},"2024-07-11",285.27,{"symbol":5,"time":3059,"open":3060,"high":3061,"low":3062,"close":3063},"2024-07-10",279.66,281.98,279.07,281.91,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":3069},"2024-07-09",280.22,281.34,279.42,279.51,{"symbol":5,"time":3071,"open":3072,"high":1777,"low":3073,"close":3074},"2024-07-08",281.7,279.55,280.47,{"symbol":5,"time":3076,"open":3077,"high":3077,"low":3078,"close":3079},"2024-07-05",284.26,280.46,281.68,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-07-03",286.47,287.26,284.05,284.88,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-07-02",285.3,286.34,284.02,285.81,{"symbol":5,"time":3093,"open":3094,"high":2992,"low":3095,"close":3096},"2024-07-01",291.35,286.58,287.87,{"symbol":5,"time":3098,"open":1709,"high":3099,"low":3100,"close":3101},"2024-06-28",294.48,289.54,290.14,{"symbol":5,"time":3103,"open":3104,"high":3104,"low":3105,"close":3106},"2024-06-27",295.35,291.83,292.5,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":2619},"2024-06-26",294.31,295.58,293.32,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3116,"close":3117},"2024-06-25",298.21,299.09,294.72,295.28,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-06-24",299.48,302.75,298.47,298.53,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-06-21",299.56,300.22,296.68,298.25,{"symbol":5,"time":3131,"open":2875,"high":3132,"low":2847,"close":3133},"2024-06-20",299.65,299.63,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":2985,"close":2875},"2024-06-18",293.57,298.05,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-06-17",291.18,294.19,290.66,293.83,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3038},"2024-06-14",290.7,292.04,288.46,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2024-06-13",293.68,294.57,290.73,292.52,{"symbol":5,"time":3156,"open":2631,"high":3157,"low":2942,"close":2897},"2024-06-12",295.2,{"symbol":5,"time":3159,"open":2625,"high":2990,"low":3160,"close":3161},"2024-06-11",291.14,292.65,{"symbol":5,"time":3163,"open":1638,"high":1638,"low":3164,"close":3165},"2024-06-10",293.86,294.68,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3170,"close":3171},"2024-06-07",298.2,300.16,297.87,299.14,{"symbol":5,"time":3173,"open":2864,"high":3174,"low":3175,"close":3176},"2024-06-06",300.5,298.1,298.27,{"symbol":5,"time":3178,"open":3179,"high":3132,"low":3180,"close":3181},"2024-06-05",297.9,295.64,299.45,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":2730,"close":3186},"2024-06-04",298.37,299.24,297.32,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3191,"close":3192},"2024-06-03",300.89,302.42,296.45,298.26,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":2710},"2024-05-31",296.02,300.23,295.38,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3200,"close":3202},"2024-05-30",293.94,296.66,296.08,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":3207,"close":3208},"2024-05-29",296.03,297.13,293.25,293.48,{"symbol":5,"time":3210,"open":3211,"high":3212,"low":3213,"close":3214},"2024-05-28",299.54,299.75,297.07,297.34,{"symbol":5,"time":3216,"open":2864,"high":3217,"low":3218,"close":3219},"2024-05-24",300.48,297.22,299.62,{"symbol":5,"time":3221,"open":3222,"high":3192,"low":3223,"close":3224},"2024-05-23",297.96,295.15,296.52,{"symbol":5,"time":3226,"open":3227,"high":2872,"low":3228,"close":3229},"2024-05-22",297.49,296.16,298.01,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":3235},"2024-05-21",301,301.48,296.35,297.06,{"symbol":5,"time":3237,"open":2715,"high":3232,"low":3229,"close":3196},"2024-05-20",{"symbol":5,"time":3239,"open":2925,"high":3171,"low":3240,"close":3241},"2024-05-17",295.46,299.02,{"symbol":5,"time":3243,"open":3244,"high":3245,"low":3246,"close":3247},"2024-05-16",294.97,297.23,294.62,295.75,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":3151,"close":2946},"2024-05-15",293.8,295.25,{"symbol":5,"time":3253,"open":3254,"high":2617,"low":3255,"close":3256},"2024-05-14",293.44,292.47,294.06,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2024-05-13",296.37,297.33,292.61,293.53,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3267,"close":3268},"2024-05-10",296.58,297.88,296,296.44,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3273,"close":3274},"2024-05-09",292.75,296.27,292,295.97,{"symbol":5,"time":3276,"open":2945,"high":2909,"low":3105,"close":3277},"2024-05-08",292.74,{"symbol":5,"time":3279,"open":1702,"high":3280,"low":2947,"close":3281},"2024-05-07",293.74,293.37,{"symbol":5,"time":3283,"open":3284,"high":2637,"low":3285,"close":3286},"2024-05-06",289.47,289.46,291.38,{"symbol":5,"time":3288,"open":2560,"high":3289,"low":2567,"close":3290},"2024-05-03",289,288.14,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2024-05-02",286.04,288.58,282.51,287.36,{"symbol":5,"time":3298,"open":3095,"high":3299,"low":3300,"close":3301},"2024-05-01",288.09,284.83,286.53,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-04-30",286.91,289.2,286.42,287.09,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-04-29",287.96,289.93,285.43,287.79,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":2520},"2024-04-26",284.73,286.77,282.8,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3323,"close":3324},"2024-04-25",282.76,285.75,279.44,284.9,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2024-04-24",289.19,290.37,274.32,281.11,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":3335,"close":3333},"2024-04-23",292.72,294.7,291.68,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":2636},"2024-04-22",289.94,292.71,288.05,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":1726},"2024-04-19",287.43,289.29,286.73,{"symbol":5,"time":3347,"open":3090,"high":3304,"low":3090,"close":3057},"2024-04-18",{"symbol":5,"time":3349,"open":3350,"high":3350,"low":3351,"close":3352},"2024-04-17",286.5,283.67,284.46,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3357,"close":3088},"2024-04-16",285.46,286.38,283.68,{"symbol":5,"time":3359,"open":2934,"high":3360,"low":3361,"close":3362},"2024-04-15",291.75,284.36,284.75,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":3367,"close":3096},"2024-04-12",288.41,290.75,286.79,{"symbol":5,"time":3369,"open":3029,"high":3370,"low":3371,"close":3372},"2024-04-11",288.64,286.16,287.5,{"symbol":5,"time":3374,"open":3375,"high":1727,"low":3376,"close":3377},"2024-04-10",287.4,286.66,290.04,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3047,"close":3382},"2024-04-09",292.03,294.67,288.84,{"symbol":5,"time":3384,"open":3267,"high":3385,"low":3386,"close":3387},"2024-04-08",296.5,292.89,293.13,{"symbol":5,"time":3389,"open":2860,"high":3240,"low":3390,"close":1631},"2024-04-05",291.44,{"symbol":5,"time":3392,"open":3393,"high":2617,"low":3394,"close":3395},"2024-04-04",293.56,291.97,293.22,{"symbol":5,"time":3397,"open":2995,"high":3039,"low":3022,"close":3398},"2024-04-03",291.69,{"symbol":5,"time":3400,"open":3401,"high":3106,"low":3402,"close":3403},"2024-04-02",291.8,288.44,290.54,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3356,"close":3408},"2024-04-01",287.71,291.96,291.55,{"symbol":5,"time":3410,"open":3411,"high":2514,"low":3412,"close":3413},"2024-03-28",282.6,281.28,282.49,{"symbol":5,"time":3415,"open":2533,"high":3416,"low":1832,"close":3417},"2024-03-27",281.93,281.9,{"symbol":5,"time":3419,"open":3420,"high":3078,"low":1884,"close":1884},"2024-03-26",278.81,{"symbol":5,"time":3422,"open":2007,"high":3423,"low":3424,"close":3425},"2024-03-25",281.45,278.39,278.98,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":1738,"close":3430},"2024-03-22",282.33,283.21,281.16,{"symbol":5,"time":3432,"open":3433,"high":3362,"low":3434,"close":3067},"2024-03-21",283.36,281.22,{"symbol":5,"time":3436,"open":1844,"high":3437,"low":3438,"close":3439},"2024-03-20",282.98,279.31,282.55,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":1792,"close":3444},"2024-03-19",279.12,280.35,279.7,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2024-03-18",275.99,277.72,274.67,277.6,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3453,"close":1862},"2024-03-15",273.83,276.93,{"symbol":5,"time":3456,"open":3457,"high":2020,"low":1955,"close":3458},"2024-03-14",276.3,275.4,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3464},"2024-03-13",275.52,275.9,274.47,275.36,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2024-03-12",273.01,275.06,271.58,274.65,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":2484,"close":3475},"2024-03-11",271.64,273.29,273.27,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2024-03-08",272.43,273.62,270.71,272.31,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":1942},"2024-03-07",274,274.97,272.11,{"symbol":5,"time":3488,"open":3484,"high":3489,"low":3490,"close":1934},"2024-03-06",275.85,273.17,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3495,"close":3496},"2024-03-05",275.57,277.43,272.39,273.6,{"symbol":5,"time":3498,"open":1929,"high":3499,"low":3500,"close":3501},"2024-03-04",275.34,271.39,274.71,{"symbol":5,"time":3503,"open":3504,"high":3504,"low":2493,"close":3505},"2024-03-01",273.3,271.95,{"symbol":5,"time":3507,"open":3508,"high":3508,"low":3509,"close":3510},"2024-02-29",274.98,272.37,273.25,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":3515,"close":3516},"2024-02-28",273.68,274.66,272.48,274.31,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":2146,"close":1934},"2024-02-27",272.33,273.8,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":1903},"2024-02-26",274.19,274.59,272.59,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2024-02-23",272.5,274.9,272.17,273.75,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":3536,"close":3519},"2024-02-22",271.38,272.46,270.66,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3541,"close":3542},"2024-02-21",270.16,272.28,268.91,271.9,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3548},"2024-02-20",270.4,271.96,268.35,268.93,{"symbol":5,"time":3550,"open":3551,"high":3552,"low":3553,"close":3554},"2024-02-16",269.98,271.18,268.89,269.44,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":3559,"close":2078},"2024-02-15",269.68,270.96,268.54,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2024-02-14",268.31,269.22,263.1,269.1,{"symbol":5,"time":3567,"open":1917,"high":3568,"low":2410,"close":3569},"2024-02-13",270.9,267.22,{"symbol":5,"time":3571,"open":3551,"high":3572,"low":3573,"close":3554},"2024-02-12",270.97,269.21,{"symbol":5,"time":3575,"open":3576,"high":2064,"low":3577,"close":3578},"2024-02-09",270.07,269.06,270.14,{"symbol":5,"time":3580,"open":2023,"high":3554,"low":3581,"close":2023},"2024-02-08",267.12,{"symbol":5,"time":3583,"open":1907,"high":3584,"low":3585,"close":3586},"2024-02-07",270.15,267.95,269.09,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3592},"2024-02-06",266.1,267.79,264.64,267.69,{"symbol":5,"time":3594,"open":2403,"high":3595,"low":2376,"close":2404},"2024-02-05",267.07,{"symbol":5,"time":3597,"open":2325,"high":3598,"low":3599,"close":3600},"2024-02-02",266.4,264.33,265.27,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3605,"close":3606},"2024-02-01",265.65,267.24,263.07,266.87,{"symbol":5,"time":3608,"open":2023,"high":1907,"low":3609,"close":3610},"2024-01-31",263.84,264.99,{"symbol":5,"time":3612,"open":3613,"high":3614,"low":3615,"close":3616},"2024-01-30",266.29,269.37,265.99,268.67,{"symbol":5,"time":3618,"open":3619,"high":2089,"low":3620,"close":2415},"2024-01-29",264.57,263.2,{"symbol":5,"time":3622,"open":3623,"high":2114,"low":3624,"close":2467},"2024-01-26",266.56,262.05,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":2137,"close":3629},"2024-01-25",261.76,265.97,265.86,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":2191,"close":2391},"2024-01-24",252.32,263.69,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":2196,"close":3638},"2024-01-23",250.35,252.1,249.37,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2024-01-22",249.5,251.32,248.7,249.76,{"symbol":5,"time":3646,"open":3647,"high":3647,"low":3648,"close":3649},"2024-01-19",251.5,248.98,249.34,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2024-01-18",249.04,251.1,247.36,250.95,{"symbol":5,"time":3657,"open":3658,"high":3637,"low":3659,"close":3660},"2024-01-17",249.23,249,249.97,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3665,"close":3666},"2024-01-16",254.29,254.7,249.72,250.65,{"symbol":5,"time":3668,"open":3669,"high":3670,"low":3669,"close":3671},"2024-01-12",251.34,254.91,254.81,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":2184},"2024-01-11",251.76,252.35,248.09,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2024-01-10",251.24,253.01,250.81,251.25,{"symbol":5,"time":3684,"open":3685,"high":3685,"low":3686,"close":3679},"2024-01-09",253.77,250.89,{"symbol":5,"time":3688,"open":3689,"high":2299,"low":3690,"close":2305},"2024-01-08",253,250.88,{"symbol":5,"time":3692,"open":2291,"high":3693,"low":3694,"close":3695},"2024-01-05",257,253.41,253.9,{"symbol":5,"time":3697,"open":2294,"high":2367,"low":2288,"close":3698},"2024-01-04",256.18,{"symbol":5,"time":3700,"open":3701,"high":3702,"low":3703,"close":3704},"2024-01-03",259.55,261.39,256.5,256.54,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3710},"2024-01-02",259.67,261.14,257.62,258.6,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3715,"close":3707},"2023-12-29",258.52,259.88,257.85,{"symbol":5,"time":3717,"open":3718,"high":3719,"low":3720,"close":3721},"2023-12-28",257.97,258.79,257.46,258.14,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3726,"close":2285},"2023-12-27",255.38,257.73,255.08,{"symbol":5,"time":3728,"open":2179,"high":3729,"low":2299,"close":3730},"2023-12-26",256.81,256.21,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":3736},"2023-12-22",253.37,255.26,252.56,254.1,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3741,"close":3742},"2023-12-21",251,252.97,250,252.43,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":2190},"2023-12-20",253.12,253.97,249.4,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3752,"close":3753},"2023-12-19",252.71,253.98,252.25,253.89,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2023-12-18",252.66,253.93,251.77,252.87,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2023-12-15",249.64,252.74,249.35,252.55,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2023-12-14",255.4,255.56,248.58,251.15,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":2284},"2023-12-13",253.66,256.32,253.03,{"symbol":5,"time":3778,"open":3779,"high":2255,"low":3780,"close":3781},"2023-12-12",252.01,251.7,253.2,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3784,"close":3786},"2023-12-11",252.02,253.64,252.42,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3789,"close":3791},"2023-12-08",251.75,253.19,252.29,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3796,"close":3797},"2023-12-07",252.72,254.76,250.52,251.49,{"symbol":5,"time":3799,"open":3686,"high":3800,"low":3801,"close":2242},"2023-12-06",252.85,250.26,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3686},"2023-12-05",252.23,252.61,250.2,{"symbol":5,"time":3808,"open":3809,"high":3752,"low":3810,"close":3811},"2023-12-04",248.55,248.11,252.21,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3815},"2023-12-01",247.09,249.69,246.81,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2023-11-30",245.59,247.3,245.01,246.97,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3828},"2023-11-29",245.22,246,243.87,244.83,{"symbol":5,"time":3830,"open":3831,"high":3832,"low":3833,"close":3825},"2023-11-28",247.4,247.53,245.07,{"symbol":5,"time":3835,"open":3836,"high":3836,"low":3837,"close":3838},"2023-11-27",247.71,245.51,246.36,{"symbol":5,"time":3840,"open":2043,"high":3809,"low":3841,"close":3842},"2023-11-24",247.44,247.83,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3847,"close":3848},"2023-11-22",245.81,247.45,245.46,247.33,{"symbol":5,"time":3850,"open":3851,"high":3852,"low":3853,"close":3854},"2023-11-21",246.11,247.51,245.37,246.41,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":3859,"close":3860},"2023-11-20",244.65,247.08,244.35,245.78,{"symbol":5,"time":3862,"open":3863,"high":3864,"low":3865,"close":3866},"2023-11-17",246.05,246.22,244.41,244.69,{"symbol":5,"time":3868,"open":2224,"high":3869,"low":3870,"close":3871},"2023-11-16",246.88,244.53,245.26,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":3876,"close":3877},"2023-11-15",247.56,248.27,245.69,245.76,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3882,"close":3883},"2023-11-14",245.77,248.89,245.49,247.86,{"symbol":5,"time":3885,"open":3886,"high":2219,"low":3887,"close":3888},"2023-11-13",243.55,243.53,246.65,{"symbol":5,"time":3890,"open":2231,"high":3891,"low":3892,"close":3886},"2023-11-10",244.14,240.74,{"symbol":5,"time":3894,"open":3895,"high":3895,"low":3896,"close":3897},"2023-11-09",242,238.31,240.1,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3902,"close":3903},"2023-11-08",243.34,244.11,241.42,242.02,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-11-07",244.06,244.08,242.21,242.73,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3914,"close":3915},"2023-11-06",243.19,244.48,242.32,243.93,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3920,"close":3921},"2023-11-03",245,245.39,243.11,243.21,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3926,"close":3927},"2023-11-02",241.32,244.24,241.03,244.01,{"symbol":5,"time":3929,"open":3895,"high":3827,"low":3930,"close":3931},"2023-11-01",240.63,242.7,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3936,"close":3937},"2023-10-31",239.65,241.79,237.5,241.31,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":3942,"close":3943},"2023-10-30",238.61,240.24,237.35,238.98,{"symbol":5,"time":3945,"open":3946,"high":3947,"low":3948,"close":3949},"2023-10-27",237.88,239.3,236.58,238.25,{"symbol":5,"time":3951,"open":3952,"high":3953,"low":3954,"close":3955},"2023-10-26",243,243.8,240.16,240.55,{"symbol":5,"time":3957,"open":3958,"high":3959,"low":3960,"close":3961},"2023-10-25",239.06,244.38,238.47,242.4,{"symbol":5,"time":3963,"open":3964,"high":3965,"low":3966,"close":3967},"2023-10-24",235.28,236.67,232.29,233,{"symbol":5,"time":3969,"open":3970,"high":3971,"low":3972,"close":3973},"2023-10-23",234.64,236.32,232.85,233.21,{"symbol":5,"time":3975,"open":3976,"high":3977,"low":3978,"close":3979},"2023-10-20",238.74,239.42,234.82,234.94,{"symbol":5,"time":3981,"open":3982,"high":3983,"low":3984,"close":3985},"2023-10-19",239.37,241.45,237.94,237.95,{"symbol":5,"time":3987,"open":3988,"high":3989,"low":3990,"close":3991},"2023-10-18",241.74,242.06,239.29,239.81,{"symbol":5,"time":3993,"open":3994,"high":3995,"low":3991,"close":3996},"2023-10-17",241.68,243.9,241.27,{"symbol":5,"time":3998,"open":3887,"high":3999,"low":4000,"close":4001},"2023-10-16",245.06,241.56,242.87,{"symbol":5,"time":4003,"open":4004,"high":4005,"low":4006,"close":4007},"2023-10-13",239.5,243.47,238.87,243.04,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2023-10-12",238.84,239.83,235.77,237.4,{"symbol":5,"time":4015,"open":4016,"high":3976,"low":4017,"close":4018},"2023-10-11",236.31,236.18,237.78,{"symbol":5,"time":4020,"open":4021,"high":4021,"low":4017,"close":3965},"2023-10-10",240,{"symbol":5,"time":4023,"open":4024,"high":4025,"low":4026,"close":4027},"2023-10-09",228.7,240.15,228.5,238.48,{"symbol":5,"time":4029,"open":4030,"high":4031,"low":4032,"close":4033},"2023-10-06",215.96,220.95,214.53,219.94,{"symbol":5,"time":4035,"open":4036,"high":4037,"low":4038,"close":4039},"2023-10-05",217.55,218.09,216,216.75,{"symbol":5,"time":4041,"open":4042,"high":4043,"low":4044,"close":4045},"2023-10-04",220.23,221.88,217.32,219.33,{"symbol":5,"time":4047,"open":4048,"high":4049,"low":4050,"close":4051},"2023-10-03",222.36,224.29,220.47,220.74,{"symbol":5,"time":4053,"open":4054,"high":4055,"low":4056,"close":4057},"2023-10-02",221.5,224.11,221.33,222.93,{"symbol":5,"time":4059,"open":4060,"high":4061,"low":4062,"close":4063},"2023-09-29",223.03,223.8,220.86,220.97,{"symbol":5,"time":4065,"open":4066,"high":4067,"low":4066,"close":4068},"2023-09-28",222.06,224.1,222.39,{"symbol":5,"time":4070,"open":4045,"high":4071,"low":4072,"close":4073},"2023-09-27",221.05,218.92,221,{"symbol":5,"time":4075,"open":4076,"high":4077,"low":4078,"close":4079},"2023-09-26",218.64,220.01,218.08,218.18,{"symbol":5,"time":4081,"open":4082,"high":4083,"low":4084,"close":4045},"2023-09-25",217.71,219.55,217.18,{"symbol":5,"time":4086,"open":4087,"high":4088,"low":4089,"close":4090},"2023-09-22",221.06,221.67,218.31,218.34,{"symbol":5,"time":4092,"open":4093,"high":4094,"low":4095,"close":4043},"2023-09-21",225.24,225.53,221.84,[4097,4103,4108,4113,4118,4123,4128,4133,4138,4143,4148,4153,4158,4163,4167,4172,4177,4182,4187,4192,4197,4200,4205,4209,4214,4219,4224,4229,4234,4239,4244,4249,4254,4259,4264,4269,4274,4279,4284,4289,4294,4299,4304,4309,4314,4319,4324,4329,4334,4339,4344,4349,4354,4359,4363,4368,4372,4377,4382,4386,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4449,4454,4459,4463,4468,4473,4477,4482,4487,4492,4497,4502,4507,4512,4516,4521,4526,4531,4535,4539,4544,4549,4553,4558,4563,4568,4573,4578,4583,4588,4593,4598,4603,4608,4613,4617,4622,4627,4632,4637,4642,4647,4652,4657,4662,4667,4672,4677,4682,4687,4692,4697,4702,4707,4712,4717,4722,4727,4732,4737,4742,4747,4752,4757,4762,4767,4772,4777,4782,4787,4792,4797,4802,4807,4812,4817,4822,4827,4832,4836,4841,4846,4851,4856,4861,4866,4871,4875,4880,4884,4889,4894,4899,4904,4909,4914,4918,4921,4926,4931,4935,4939,4942,4946,4950,4955,4958,4963,4968,4973,4978,4982,4987,4992,4996,5000,5004,5009,5014,5019,5023,5028,5032,5037,5042,5047,5052,5057,5061,5066,5071,5076,5081,5086,5091,5096,5101,5105,5109,5114,5117,5122,5127,5132,5137,5141,5143,5147,5152,5157,5161,5166,5170,5175,5180,5185,5188,5193,5198,5203,5208,5211,5216,5221,5226,5230,5235,5239,5244,5248,5253,5258,5263,5268,5273,5278,5283,5287,5291,5295,5300,5305,5310,5315,5320,5325,5330,5335,5340,5344,5349,5354,5359,5364,5368],{"symbol":4098,"time":17,"open":4099,"high":4100,"low":4101,"close":4102},"SPY",761.31,762,757.97,761.69,{"symbol":4098,"time":23,"open":4104,"high":4105,"low":4106,"close":4107},763.15,763.57,759.96,762.6,{"symbol":4098,"time":29,"open":4109,"high":4110,"low":4111,"close":4112},759.5,761.67,749.6,754.05,{"symbol":4098,"time":35,"open":4114,"high":4115,"low":4116,"close":4117},760.12,760.35,756.15,757.39,{"symbol":4098,"time":41,"open":4119,"high":4120,"low":4121,"close":4122},759,763.52,757.93,760.88,{"symbol":4098,"time":47,"open":4124,"high":4125,"low":4126,"close":4127},764.72,766.38,763.6,764.29,{"symbol":4098,"time":53,"open":4129,"high":4130,"low":4131,"close":4132},758.03,760.11,756.64,757.83,{"symbol":4098,"time":59,"open":4134,"high":4135,"low":4136,"close":4137},764.08,764.47,760.94,762.4,{"symbol":4098,"time":65,"open":4139,"high":4140,"low":4141,"close":4142},769.07,769.7,765.14,765.96,{"symbol":4098,"time":71,"open":4144,"high":4145,"low":4146,"close":4147},772.01,772.87,769,770.19,{"symbol":4098,"time":77,"open":4149,"high":4150,"low":4151,"close":4152},767.9,774.03,767.45,773.17,{"symbol":4098,"time":83,"open":4154,"high":4155,"low":4156,"close":4157},762.45,766.43,761.73,765.16,{"symbol":4098,"time":89,"open":4159,"high":4160,"low":4161,"close":4162},762.01,764.67,759.48,761.78,{"symbol":4098,"time":95,"open":4164,"high":4165,"low":4124,"close":4166},767.33,768,767.05,{"symbol":4098,"time":101,"open":4168,"high":4169,"low":4170,"close":4171},771.76,775.3,768.31,769.35,{"symbol":4098,"time":107,"open":4173,"high":4174,"low":4175,"close":4176},768.5,772.36,767.16,771.1,{"symbol":4098,"time":112,"open":4178,"high":4179,"low":4180,"close":4181},764.73,767.35,763.93,766.08,{"symbol":4098,"time":118,"open":4183,"high":4184,"low":4185,"close":4186},766.16,766.78,763.05,765.91,{"symbol":4098,"time":124,"open":4188,"high":4189,"low":4190,"close":4191},764.78,765.22,762.08,763.47,{"symbol":4098,"time":130,"open":4193,"high":4194,"low":4195,"close":4196},766.05,767.85,764.17,765.72,{"symbol":4098,"time":136,"open":4142,"high":4198,"low":4199,"close":4107},768.15,762.04,{"symbol":4098,"time":142,"open":4201,"high":4202,"low":4203,"close":4204},770.36,772.47,768.1,769.06,{"symbol":4098,"time":148,"open":4206,"high":4207,"low":4208,"close":4151},768.7,769.5,766.92,{"symbol":4098,"time":154,"open":4210,"high":4211,"low":4212,"close":4213},776.18,776.78,772.51,772.67,{"symbol":4098,"time":160,"open":4215,"high":4216,"low":4217,"close":4218},778.54,778.8,775.43,776.34,{"symbol":4098,"time":166,"open":4220,"high":4221,"low":4222,"close":4223},774.87,779.37,774.11,777.88,{"symbol":4098,"time":172,"open":4225,"high":4226,"low":4227,"close":4228},774.71,774.9,771.28,772.49,{"symbol":4098,"time":178,"open":4230,"high":4231,"low":4232,"close":4233},774.53,774.61,769.2,770.56,{"symbol":4098,"time":184,"open":4235,"high":4236,"low":4237,"close":4238},772.6,775.05,771.62,773.03,{"symbol":4098,"time":190,"open":4240,"high":4241,"low":4242,"close":4243},771.02,773.92,769.61,773.26,{"symbol":4098,"time":195,"open":4245,"high":4246,"low":4247,"close":4248},770.21,771.82,767.46,768.56,{"symbol":4098,"time":201,"open":4250,"high":4251,"low":4252,"close":4253},775.85,776.85,769.51,769.79,{"symbol":4098,"time":207,"open":4255,"high":4256,"low":4257,"close":4258},760.63,773.41,760.52,771.33,{"symbol":4098,"time":213,"open":4260,"high":4261,"low":4262,"close":4263},749.44,758.58,748.8,757.67,{"symbol":4098,"time":219,"open":4265,"high":4266,"low":4267,"close":4268},744.68,748.9,737.68,747.03,{"symbol":4098,"time":225,"open":4270,"high":4271,"low":4272,"close":4273},736.05,742.45,734.59,741.69,{"symbol":4098,"time":231,"open":4275,"high":4276,"low":4277,"close":4278},739.97,742.68,729.1,729.46,{"symbol":4098,"time":236,"open":4280,"high":4281,"low":4282,"close":4283},739.19,742.79,735.98,740.86,{"symbol":4098,"time":241,"open":4285,"high":4286,"low":4287,"close":4288},744.91,745.53,735.87,739.09,{"symbol":4098,"time":247,"open":4290,"high":4291,"low":4292,"close":4293},738.51,743.72,737.29,738.93,{"symbol":4098,"time":253,"open":4295,"high":4296,"low":4297,"close":4298},739.37,742.56,735.21,738.18,{"symbol":4098,"time":258,"open":4300,"high":4301,"low":4302,"close":4303},746.62,750.02,746.37,747.41,{"symbol":4098,"time":264,"open":4305,"high":4306,"low":4307,"close":4308},746.29,749.04,744.18,748.28,{"symbol":4098,"time":270,"open":4310,"high":4311,"low":4312,"close":4313},747.06,748.73,741.51,742.09,{"symbol":4098,"time":276,"open":4315,"high":4316,"low":4317,"close":4318},742.08,747.29,740.8,743.29,{"symbol":4098,"time":282,"open":4320,"high":4321,"low":4322,"close":4323},752.76,754.57,747.88,750.72,{"symbol":4098,"time":287,"open":4325,"high":4326,"low":4327,"close":4328},754.24,755.58,750.2,754.81,{"symbol":4098,"time":292,"open":4330,"high":4331,"low":4332,"close":4333},750.91,753.34,748.66,751.83,{"symbol":4098,"time":298,"open":4335,"high":4336,"low":4337,"close":4338},752.47,753.91,748,749.17,{"symbol":4098,"time":304,"open":4340,"high":4341,"low":4342,"close":4343},752.05,755.42,748.1,754.95,{"symbol":4098,"time":310,"open":4345,"high":4346,"low":4347,"close":4348},747.35,751.97,745.59,751.71,{"symbol":4098,"time":315,"open":4350,"high":4351,"low":4352,"close":4353},743.16,746.15,739.51,745.4,{"symbol":4098,"time":321,"open":4355,"high":4356,"low":4357,"close":4358},750.22,750.96,745.21,747.71,{"symbol":4098,"time":327,"open":4360,"high":4361,"low":4303,"close":4362},748.74,752.41,751.28,{"symbol":4098,"time":333,"open":4364,"high":4365,"low":4366,"close":4367},747.4,751.31,740.03,744.78,{"symbol":4098,"time":339,"open":4369,"high":4260,"low":4370,"close":4371},745,742.38,745.76,{"symbol":4098,"time":345,"open":4373,"high":4374,"low":4375,"close":4376},741.29,748.02,740.89,746.77,{"symbol":4098,"time":351,"open":4378,"high":4379,"low":4380,"close":4381},736.53,741.56,732.09,741,{"symbol":4098,"time":357,"open":4383,"high":4378,"low":4384,"close":4385},728.95,716.58,728.99,{"symbol":4098,"time":363,"open":4387,"high":4295,"low":4388,"close":4389},738.91,729.6,734.3,{"symbol":4098,"time":369,"open":4391,"high":4392,"low":4393,"close":4394},735.17,739.95,730.84,733.24,{"symbol":4098,"time":375,"open":4396,"high":4397,"low":4398,"close":4399},733.81,739.63,732.3,733.58,{"symbol":4098,"time":381,"open":4401,"high":4402,"low":4403,"close":4404},747.7,750.18,743.13,744.39,{"symbol":4098,"time":387,"open":4406,"high":4407,"low":4408,"close":4409},747.76,748.23,743.86,746.74,{"symbol":4098,"time":393,"open":4411,"high":4412,"low":4413,"close":4414},751.29,752.15,739.22,740.96,{"symbol":4098,"time":399,"open":4416,"high":4417,"low":4418,"close":4419},754.55,755.44,749.88,750.33,{"symbol":4098,"time":405,"open":4421,"high":4422,"low":4423,"close":4424},751.85,756.68,751.76,754.83,{"symbol":4098,"time":411,"open":4426,"high":4427,"low":4428,"close":4429},740.71,744.44,735.03,741.75,{"symbol":4098,"time":416,"open":4431,"high":4432,"low":4433,"close":4434},728.76,740,724.41,737.76,{"symbol":4098,"time":422,"open":4436,"high":4437,"low":4438,"close":4439},733.39,738.38,725.33,725.43,{"symbol":4098,"time":427,"open":4441,"high":4442,"low":4443,"close":4444},743.63,746.9,722.59,737.05,{"symbol":4098,"time":432,"open":4446,"high":4447,"low":4448,"close":4413},743.36,745.34,738.19,{"symbol":4098,"time":438,"open":4450,"high":4451,"low":4452,"close":4453},752.31,752.82,735.53,737.55,{"symbol":4098,"time":444,"open":4455,"high":4456,"low":4457,"close":4458},752.1,758.31,751.47,757.09,{"symbol":4098,"time":450,"open":4460,"high":4461,"low":4462,"close":4325},758.15,758.8,753.57,{"symbol":4098,"time":456,"open":4464,"high":4465,"low":4466,"close":4467},757.03,760.4,756.75,759.57,{"symbol":4098,"time":462,"open":4469,"high":4470,"low":4471,"close":4472},755.36,760.28,754.69,758.54,{"symbol":4098,"time":467,"open":4474,"high":4475,"low":4471,"close":4476},755.9,758.08,756.48,{"symbol":4098,"time":473,"open":4478,"high":4479,"low":4480,"close":4481},750.25,755.15,749.23,754.6,{"symbol":4098,"time":479,"open":4483,"high":4484,"low":4485,"close":4486},750.88,751.38,748.22,750.46,{"symbol":4098,"time":485,"open":4488,"high":4489,"low":4490,"close":4491},750.01,752.13,748.37,750.59,{"symbol":4098,"time":491,"open":4493,"high":4494,"low":4495,"close":4496},746.24,748.94,744.48,745.64,{"symbol":4098,"time":497,"open":4498,"high":4499,"low":4500,"close":4501},738.64,744.87,737.03,742.72,{"symbol":4098,"time":503,"open":4503,"high":4504,"low":4505,"close":4506},735.71,741.87,733.89,741.25,{"symbol":4098,"time":509,"open":4508,"high":4509,"low":4510,"close":4511},734.78,737.65,731.53,733.73,{"symbol":4098,"time":515,"open":4513,"high":4514,"low":4436,"close":4515},739.83,741.42,738.65,{"symbol":4098,"time":521,"open":4517,"high":4518,"low":4519,"close":4520},741.79,743.46,737.96,739.17,{"symbol":4098,"time":527,"open":4522,"high":4523,"low":4524,"close":4525},743.65,749.53,743.56,748.17,{"symbol":4098,"time":532,"open":4527,"high":4528,"low":4529,"close":4530},738.47,743.91,735.47,742.31,{"symbol":4098,"time":537,"open":4532,"high":4533,"low":4534,"close":4298},736.89,738.84,731.83,{"symbol":4098,"time":542,"open":4536,"high":4537,"low":4536,"close":4538},736.45,740.79,739.3,{"symbol":4098,"time":548,"open":4540,"high":4541,"low":4542,"close":4543},734.93,738.08,734.57,737.62,{"symbol":4098,"time":554,"open":4545,"high":4546,"low":4547,"close":4548},735.05,736.13,729.75,731.58,{"symbol":4098,"time":559,"open":4550,"high":4272,"low":4551,"close":4552},728.16,727.82,733.83,{"symbol":4098,"time":565,"open":4554,"high":4555,"low":4556,"close":4557},721.77,725.04,721.49,723.77,{"symbol":4098,"time":571,"open":4559,"high":4560,"low":4561,"close":4562},720.07,722.12,714.99,718.01,{"symbol":4098,"time":577,"open":4564,"high":4565,"low":4566,"close":4567},721.25,724.87,720.47,720.65,{"symbol":4098,"time":583,"open":4569,"high":4570,"low":4571,"close":4572},714.63,719.79,710.45,718.66,{"symbol":4098,"time":589,"open":4574,"high":4575,"low":4576,"close":4577},711,712.2,708.37,711.58,{"symbol":4098,"time":595,"open":4579,"high":4580,"low":4581,"close":4582},711.82,712.88,709.25,711.69,{"symbol":4098,"time":601,"open":4584,"high":4585,"low":4586,"close":4587},713.17,715.63,712.3,715.17,{"symbol":4098,"time":607,"open":4589,"high":4590,"low":4591,"close":4592},710.75,714.47,709.01,713.94,{"symbol":4098,"time":613,"open":4594,"high":4595,"low":4596,"close":4597},709.5,712.36,702.28,708.45,{"symbol":4098,"time":619,"open":4599,"high":4600,"low":4601,"close":4602},709.15,711.45,708.22,711.21,{"symbol":4098,"time":625,"open":4604,"high":4605,"low":4606,"close":4607},710.28,711.28,702.64,704.08,{"symbol":4098,"time":631,"open":4609,"high":4610,"low":4611,"close":4612},708.78,709.91,706.14,708.72,{"symbol":4098,"time":637,"open":4611,"high":4614,"low":4615,"close":4616},712.39,705.76,710.14,{"symbol":4098,"time":643,"open":4618,"high":4619,"low":4620,"close":4621},701.06,702.78,698.53,701.66,{"symbol":4098,"time":649,"open":4623,"high":4624,"low":4625,"close":4626},695.26,700.28,694.2,699.94,{"symbol":4098,"time":655,"open":4628,"high":4629,"low":4630,"close":4631},687.69,694.58,687.66,694.46,{"symbol":4098,"time":659,"open":4633,"high":4634,"low":4635,"close":4636},677.41,686.3,676.58,686.1,{"symbol":4098,"time":665,"open":4638,"high":4639,"low":4640,"close":4641},681.32,682.03,678.45,679.46,{"symbol":4098,"time":671,"open":4643,"high":4644,"low":4645,"close":4646},674.84,681.16,673.77,679.91,{"symbol":4098,"time":676,"open":4648,"high":4649,"low":4650,"close":4651},676.39,677.08,671.46,676.01,{"symbol":4098,"time":681,"open":4653,"high":4654,"low":4655,"close":4656},656.65,659.61,651.06,659.22,{"symbol":4098,"time":687,"open":4658,"high":4659,"low":4660,"close":4661},655.86,659.72,655.52,658.93,{"symbol":4098,"time":692,"open":4663,"high":4664,"low":4665,"close":4666},646.42,658.2,645.11,655.83,{"symbol":4098,"time":698,"open":4668,"high":4669,"low":4670,"close":4671},653.9,658.52,653,655.24,{"symbol":4098,"time":704,"open":4673,"high":4674,"low":4675,"close":4676},638.94,651.54,637.98,650.34,{"symbol":4098,"time":709,"open":4678,"high":4679,"low":4680,"close":4681},640.11,640.37,629.28,631.97,{"symbol":4098,"time":715,"open":4683,"high":4684,"low":4685,"close":4686},642.5,642.66,633.11,634.09,{"symbol":4098,"time":720,"open":4688,"high":4689,"low":4690,"close":4691},652.06,654.85,644.82,645.09,{"symbol":4098,"time":726,"open":4693,"high":4694,"low":4695,"close":4696},658.67,660.89,654.24,656.82,{"symbol":4098,"time":732,"open":4698,"high":4699,"low":4700,"close":4701},651.32,657.03,649.88,653.18,{"symbol":4098,"time":738,"open":4703,"high":4704,"low":4705,"close":4706},658.07,662.62,653.94,655.38,{"symbol":4098,"time":744,"open":4708,"high":4709,"low":4710,"close":4711},656.51,656.69,644.72,648.57,{"symbol":4098,"time":750,"open":4713,"high":4714,"low":4715,"close":4716},656.97,662.98,655.17,659.8,{"symbol":4098,"time":756,"open":4718,"high":4719,"low":4720,"close":4721},668.36,669.72,661.19,661.43,{"symbol":4098,"time":760,"open":4723,"high":4724,"low":4725,"close":4726},672.39,674.44,669.7,670.79,{"symbol":4098,"time":766,"open":4728,"high":4729,"low":4730,"close":4731},668.38,672.07,667.12,669.03,{"symbol":4098,"time":770,"open":4733,"high":4734,"low":4735,"close":4736},669.27,672.34,661.36,662.29,{"symbol":4098,"time":776,"open":4738,"high":4739,"low":4740,"close":4741},671.16,671.65,665.87,666.06,{"symbol":4098,"time":781,"open":4743,"high":4744,"low":4745,"close":4746},677.58,680.08,673.34,676.33,{"symbol":4098,"time":787,"open":4748,"high":4749,"low":4750,"close":4751},677.72,683.36,674.76,677.18,{"symbol":4098,"time":793,"open":4753,"high":4754,"low":4755,"close":4756},666.39,679.92,662.39,678.27,{"symbol":4098,"time":798,"open":4758,"high":4759,"low":4760,"close":4761},673.41,676.11,669.76,672.38,{"symbol":4098,"time":803,"open":4763,"high":4764,"low":4765,"close":4766},682.08,685.53,675.61,681.31,{"symbol":4098,"time":809,"open":4768,"high":4769,"low":4770,"close":4771},681.63,687.09,679.62,685.13,{"symbol":4098,"time":814,"open":4773,"high":4774,"low":4775,"close":4776},675.06,682.61,669.66,680.33,{"symbol":4098,"time":820,"open":4778,"high":4779,"low":4780,"close":4781},678.7,688.62,678.02,686.38,{"symbol":4098,"time":826,"open":4783,"high":4784,"low":4785,"close":4786},683.09,686.86,681.64,685.99,{"symbol":4098,"time":832,"open":4788,"high":4789,"low":4790,"close":4791},693.28,693.3,684.35,689.3,{"symbol":4098,"time":838,"open":4793,"high":4794,"low":4795,"close":4796},690.18,693.68,690.1,693.15,{"symbol":4098,"time":842,"open":4798,"high":4799,"low":4800,"close":4801},681.9,688.35,680,687.35,{"symbol":4098,"time":846,"open":4803,"high":4804,"low":4805,"close":4806},687.83,690,680.37,682.39,{"symbol":4098,"time":852,"open":4808,"high":4809,"low":4810,"close":4811},682.32,690.06,681.73,689.43,{"symbol":4098,"time":858,"open":4813,"high":4814,"low":4815,"close":4816},683.84,686.18,681.55,684.48,{"symbol":4098,"time":863,"open":4818,"high":4819,"low":4820,"close":4821},684.02,689.15,682.83,686.29,{"symbol":4098,"time":869,"open":4823,"high":4824,"low":4825,"close":4826},680.14,684.94,675.78,682.85,{"symbol":4098,"time":874,"open":4828,"high":4829,"low":4830,"close":4831},681.69,686.28,677.52,681.75,{"symbol":4098,"time":879,"open":4833,"high":4834,"low":4805,"close":4835},694.24,695.35,681.27,{"symbol":4098,"time":885,"open":4837,"high":4838,"low":4839,"close":4840},696.39,697.14,689.18,691.96,{"symbol":4098,"time":891,"open":4842,"high":4843,"low":4844,"close":4845},694.95,696.54,691.66,692.12,{"symbol":4098,"time":897,"open":4847,"high":4848,"low":4849,"close":4850},689.42,695.87,688.34,693.95,{"symbol":4098,"time":903,"open":4852,"high":4853,"low":4854,"close":4855},681.46,692.31,680.85,690.62,{"symbol":4098,"time":909,"open":4857,"high":4858,"low":4859,"close":4860},680.94,683.69,675.79,677.62,{"symbol":4098,"time":914,"open":4862,"high":4863,"low":4864,"close":4865},690.35,691.45,681.76,686.19,{"symbol":4098,"time":918,"open":4867,"high":4868,"low":4869,"close":4870},696.21,696.96,684.03,689.53,{"symbol":4098,"time":923,"open":4872,"high":4873,"low":4847,"close":4874},689.58,696.93,695.41,{"symbol":4098,"time":929,"open":4876,"high":4877,"low":4878,"close":4879},691.79,694.21,687.12,691.97,{"symbol":4098,"time":933,"open":4837,"high":4881,"low":4882,"close":4883},697.06,684.83,694.04,{"symbol":4098,"time":938,"open":4885,"high":4886,"low":4887,"close":4888},697.05,697.84,693.94,695.42,{"symbol":4098,"time":944,"open":4890,"high":4891,"low":4892,"close":4893},694.18,696.53,693.57,695.49,{"symbol":4098,"time":950,"open":4895,"high":4896,"low":4897,"close":4898},690.49,694.13,689.92,692.73,{"symbol":4098,"time":955,"open":4900,"high":4901,"low":4902,"close":4903},688.15,690.96,687.16,689.23,{"symbol":4098,"time":961,"open":4905,"high":4906,"low":4907,"close":4908},689.85,691.13,686.92,688.98,{"symbol":4098,"time":967,"open":4910,"high":4911,"low":4912,"close":4913},679.65,688.74,678.13,685.4,{"symbol":4098,"time":972,"open":4915,"high":4916,"low":4917,"close":4743},681.49,684.77,676.57,{"symbol":4098,"time":977,"open":4919,"high":4920,"low":4795,"close":4844},693.66,694.25,{"symbol":4098,"time":982,"open":4922,"high":4923,"low":4924,"close":4925},694.57,695.45,691.25,692.24,{"symbol":4098,"time":988,"open":4927,"high":4928,"low":4929,"close":4930},691,691.72,686.04,690.36,{"symbol":4098,"time":992,"open":4893,"high":4932,"low":4933,"close":4934},696.09,691.35,693.77,{"symbol":4098,"time":998,"open":4936,"high":4932,"low":4937,"close":4938},690.68,690.63,695.16,{"symbol":4098,"time":1004,"open":4937,"high":4940,"low":4839,"close":4941},695.31,694.07,{"symbol":4098,"time":1010,"open":4943,"high":4855,"low":4944,"close":4945},688.82,687.49,689.51,{"symbol":4098,"time":1016,"open":4947,"high":4948,"low":4949,"close":4872},692.19,693.96,689.32,{"symbol":4098,"time":1021,"open":4951,"high":4952,"low":4953,"close":4954},687.93,692.32,687.78,691.81,{"symbol":4098,"time":1027,"open":4956,"high":4811,"low":4781,"close":4957},686.54,687.72,{"symbol":4098,"time":1032,"open":4959,"high":4960,"low":4961,"close":4962},685.71,686.87,679.82,683.17,{"symbol":4098,"time":1038,"open":4964,"high":4965,"low":4966,"close":4967},687.14,687.36,681.71,681.92,{"symbol":4098,"time":1044,"open":4969,"high":4970,"low":4971,"close":4972},687.45,688.56,686.58,687.01,{"symbol":4098,"time":1048,"open":4974,"high":4975,"low":4976,"close":4977},687.54,689.2,686.07,687.85,{"symbol":4098,"time":1053,"open":4979,"high":4844,"low":4980,"close":4981},690.64,689.27,690.31,{"symbol":4098,"time":1059,"open":4983,"high":4984,"low":4985,"close":4986},687.95,690.83,687.8,690.38,{"symbol":4098,"time":1065,"open":4988,"high":4989,"low":4990,"close":4991},683.92,688.2,683.87,687.96,{"symbol":4098,"time":1071,"open":4993,"high":4994,"low":4995,"close":4882},683.94,685.36,680.59,{"symbol":4098,"time":1076,"open":4997,"high":4998,"low":4999,"close":4995},676.59,681.09,676.47,{"symbol":4098,"time":1082,"open":5001,"high":5002,"low":5003,"close":4999},677.6,680.74,674.9,{"symbol":4098,"time":1088,"open":5005,"high":5006,"low":5007,"close":5008},679.89,680.44,671.2,671.4,{"symbol":4098,"time":1093,"open":5010,"high":5011,"low":5012,"close":5013},679.23,681.08,674.98,678.87,{"symbol":4098,"time":1098,"open":5015,"high":5016,"low":5017,"close":5018},685.74,685.76,679.25,680.73,{"symbol":4098,"time":1104,"open":5020,"high":5021,"low":5022,"close":4864},688.17,688.88,679.17,{"symbol":4098,"time":1108,"open":5024,"high":5025,"low":5026,"close":5027},685.14,689.25,682.17,689.17,{"symbol":4098,"time":1113,"open":5029,"high":5030,"low":4766,"close":5031},682.56,688.97,687.57,{"symbol":4098,"time":1119,"open":5033,"high":5034,"low":5035,"close":5036},683.15,685.39,682.59,683.04,{"symbol":4098,"time":1125,"open":5038,"high":5039,"low":5040,"close":5041},686.59,686.64,681.57,683.63,{"symbol":4098,"time":1131,"open":5043,"high":5044,"low":5045,"close":5046},685.47,688.39,684.58,685.69,{"symbol":4098,"time":1136,"open":5048,"high":5049,"low":5050,"close":5051},685.3,685.37,681.34,684.39,{"symbol":4098,"time":1141,"open":5053,"high":5054,"low":5055,"close":5056},680.57,684.91,679.69,683.89,{"symbol":4098,"time":1145,"open":4967,"high":5058,"low":5059,"close":5060},683.82,679.33,681.53,{"symbol":4098,"time":1151,"open":5062,"high":5063,"low":5064,"close":5065},678.81,682.99,678.74,680.27,{"symbol":4098,"time":1157,"open":5067,"high":5068,"low":5069,"close":5070},680.86,683.67,680.5,683.39,{"symbol":4098,"time":1163,"open":5072,"high":5073,"low":5074,"close":5075},677.63,681.7,676.72,679.68,{"symbol":4098,"time":1168,"open":5077,"high":5078,"low":5079,"close":5080},668.63,676.21,664.48,675.02,{"symbol":4098,"time":1171,"open":5082,"high":5083,"low":5084,"close":5085},662.69,670.06,661.59,668.73,{"symbol":4098,"time":1176,"open":5087,"high":5088,"low":5089,"close":5090},655.05,664.55,650.85,659.03,{"symbol":4098,"time":1181,"open":5092,"high":5093,"low":5094,"close":5095},672.91,675.56,651.89,652.53,{"symbol":4098,"time":1186,"open":5097,"high":5098,"low":5099,"close":5100},660.78,667.34,658.75,662.63,{"symbol":4098,"time":1189,"open":5102,"high":5103,"low":4658,"close":5104},662.1,665.12,660.08,{"symbol":4098,"time":1193,"open":4725,"high":5106,"low":5107,"close":5108},673.71,662.17,665.67,{"symbol":4098,"time":1198,"open":5110,"high":5111,"low":5112,"close":5113},665.38,675.66,663.27,671.93,{"symbol":4098,"time":1204,"open":5069,"high":5067,"low":5115,"close":5116},670.52,672.04,{"symbol":4098,"time":1208,"open":5118,"high":5119,"low":5120,"close":5121},684.79,684.96,680.95,683.38,{"symbol":4098,"time":1214,"open":5123,"high":5124,"low":5125,"close":5126},679.95,683.57,678.73,683,{"symbol":4098,"time":1220,"open":5128,"high":5129,"low":5130,"close":5131},677.24,682.18,675.03,681.44,{"symbol":4098,"time":1225,"open":5133,"high":5134,"low":5135,"close":5136},667.91,671.08,661.21,670.97,{"symbol":4098,"time":1229,"open":4999,"high":5138,"low":5139,"close":5140},677.38,668.72,670.31,{"symbol":4098,"time":1234,"open":5012,"high":5067,"low":5142,"close":4743},674.17,{"symbol":4098,"time":1240,"open":4759,"high":5144,"low":5145,"close":5146},679.96,674.58,675.24,{"symbol":4098,"time":1244,"open":5148,"high":5149,"low":5150,"close":5151},685.67,685.8,679.94,683.34,{"symbol":4098,"time":1249,"open":5153,"high":5154,"low":5155,"close":5156},685.04,685.08,679.24,682.06,{"symbol":4098,"time":1254,"open":5158,"high":5159,"low":5160,"close":5160},683.9,685.94,679.83,{"symbol":4098,"time":1260,"open":5162,"high":5163,"low":5164,"close":5165},688.72,689.7,682.87,687.39,{"symbol":4098,"time":1266,"open":5167,"high":5168,"low":4882,"close":5169},687.05,688.91,687.06,{"symbol":4098,"time":1271,"open":5171,"high":5172,"low":5173,"close":5174},682.73,685.54,682.12,685.24,{"symbol":4098,"time":1277,"open":5176,"high":5177,"low":5178,"close":5179},676.46,678.47,675.65,677.25,{"symbol":4098,"time":1280,"open":5181,"high":5182,"low":5183,"close":5184},668.12,672.71,667.8,671.76,{"symbol":4098,"time":1285,"open":5186,"high":5186,"low":5187,"close":5183},672,663.3,{"symbol":4098,"time":1290,"open":5189,"high":5190,"low":5191,"close":5192},671.44,672.99,669.98,671.29,{"symbol":4098,"time":1293,"open":5194,"high":5195,"low":5196,"close":5197},667.32,672.21,667.27,671.3,{"symbol":4098,"time":1298,"open":5199,"high":5200,"low":5201,"close":5202},659.5,665.76,658.14,664.39,{"symbol":4098,"time":1304,"open":5204,"high":5205,"low":5206,"close":5207},666.82,668.71,657.11,660.64,{"symbol":4098,"time":1310,"open":5204,"high":5209,"low":4661,"close":5210},670.23,665.17,{"symbol":4098,"time":1316,"open":5212,"high":5213,"low":5214,"close":5215},657.17,665.83,653.17,662.23,{"symbol":4098,"time":1321,"open":5217,"high":5218,"low":5219,"close":5220},660.65,665.13,659.77,663.04,{"symbol":4098,"time":1327,"open":5222,"high":5223,"low":5224,"close":5225},672.13,673.95,652.84,653.02,{"symbol":4098,"time":1332,"open":5227,"high":5228,"low":5229,"close":4738},673.53,673.94,669.21,{"symbol":4098,"time":1336,"open":5231,"high":5232,"low":5233,"close":5234},670.25,673.21,669.42,673.11,{"symbol":4098,"time":1341,"open":5236,"high":5190,"low":5237,"close":5238},672.54,667.67,669.12,{"symbol":4098,"time":1344,"open":5240,"high":5241,"low":5242,"close":5243},671.62,672.51,669.46,671.61,{"symbol":4098,"time":1349,"open":5245,"high":5246,"low":5247,"close":5229},669.99,672.68,668.16,{"symbol":4098,"time":1353,"open":5249,"high":5250,"low":5251,"close":5252},670.45,670.57,666.78,669.22,{"symbol":4098,"time":1357,"open":5254,"high":5255,"low":5256,"close":5257},663.17,669.37,663.06,668.45,{"symbol":4098,"time":1362,"open":5259,"high":5260,"low":5261,"close":5262},662.93,666.65,661.61,666.18,{"symbol":4098,"time":1366,"open":5264,"high":5265,"low":5266,"close":5267},664.36,665.28,661.86,663.68,{"symbol":4098,"time":1372,"open":5269,"high":5270,"low":5271,"close":5272},659.51,662.37,657.88,661.82,{"symbol":4098,"time":1378,"open":5274,"high":5275,"low":5276,"close":5277},657.94,659.41,654.41,658.05,{"symbol":4098,"time":1384,"open":5279,"high":5280,"low":5281,"close":5282},664.51,664.61,659.67,661.1,{"symbol":4098,"time":1390,"open":5284,"high":5098,"low":5285,"close":5286},666.72,661.98,663.21,{"symbol":4098,"time":1396,"open":5288,"high":5289,"low":5107,"close":5290},662.2,667.29,666.84,{"symbol":4098,"time":1402,"open":5292,"high":5088,"low":5293,"close":5294},662.33,660.37,663.7,{"symbol":4098,"time":1408,"open":5296,"high":5297,"low":5298,"close":5299},661.89,664.89,660.27,662.26,{"symbol":4098,"time":1413,"open":5301,"high":5302,"low":5303,"close":5304},660.01,661.72,654.3,659.18,{"symbol":4098,"time":1419,"open":5306,"high":5307,"low":5308,"close":5309},661.47,661.78,659.21,660,{"symbol":4098,"time":1425,"open":5311,"high":5312,"low":5313,"close":5314},659.64,661.04,659.34,660.91,{"symbol":4098,"time":1431,"open":5316,"high":5317,"low":5318,"close":5319},657.6,659.11,656.9,657.41,{"symbol":4098,"time":1437,"open":5321,"high":5322,"low":5323,"close":5324},654.18,658.33,653.59,657.63,{"symbol":4098,"time":1442,"open":5326,"high":5327,"low":5328,"close":5329},653.62,654.55,650.63,652.21,{"symbol":4098,"time":1448,"open":5331,"high":5332,"low":5333,"close":5334},648.97,650.86,647.22,650.33,{"symbol":4098,"time":1454,"open":5336,"high":5337,"low":5338,"close":5339},648.62,649.84,647.23,648.83,{"symbol":4098,"time":1459,"open":5341,"high":5329,"low":5342,"close":5343},651.48,643.33,647.24,{"symbol":4098,"time":1465,"open":5345,"high":5346,"low":5347,"close":5348},644.42,649.15,643.51,649.12,{"symbol":4098,"time":1470,"open":5350,"high":5351,"low":5352,"close":5353},642.67,644.21,640.46,643.74,{"symbol":4098,"time":1476,"open":5355,"high":5356,"low":5357,"close":5358},637.5,640.49,634.92,640.27,{"symbol":4098,"time":1482,"open":5360,"high":5361,"low":5362,"close":5363},647.47,647.84,643.14,645.05,{"symbol":4098,"time":1487,"open":5343,"high":5365,"low":5366,"close":5367},649.48,645.34,648.92,{"symbol":4098,"time":1492,"open":5369,"high":5370,"low":5345,"close":5371},644.57,647.37,646.63,[5373,5379,5382,5385,5387,5390,5393,5395,5397,5399,5401,5403,5405,5407,5408,5409,5411,5413,5415,5417,5418,5420,5422,5424,5426,5428,5431,5433,5434,5436,5438,5440,5442,5444,5446,5448,5450,5452,5454,5456,5457,5459,5461,5463,5465,5467,5468,5470,5472,5474,5476,5478,5480,5481,5483,5485,5487,5489,5491,5493,5495,5497,5499,5500,5502,5504,5505,5507,5509,5511,5512,5514,5516],{"time":53,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5377,"datetime":5378},"False","True","BEARISH","MA","2026-09-10 00:00:00",{"time":101,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5380,"datetime":5381},"ADX","2026-08-28 00:00:00",{"time":118,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5383,"datetime":5384},"BollingerBands","2026-08-25 00:00:00",{"time":118,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5386,"datetime":5384},"CCI",{"time":154,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5388,"datetime":5389},"MACD","2026-08-17 00:00:00",{"time":184,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5388,"datetime":5392},"BULLISH","2026-08-10 00:00:00",{"time":213,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5388,"datetime":5394},"2026-08-03 00:00:00",{"time":253,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5388,"datetime":5396},"2026-07-23 00:00:00",{"time":282,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5388,"datetime":5398},"2026-07-16 00:00:00",{"time":321,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5388,"datetime":5400},"2026-07-07 00:00:00",{"time":339,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5388,"datetime":5402},"2026-07-01 00:00:00",{"time":375,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5388,"datetime":5404},"2026-06-23 00:00:00",{"time":416,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5383,"datetime":5406},"2026-06-11 00:00:00",{"time":416,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5386,"datetime":5406},{"time":416,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5388,"datetime":5406},{"time":422,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5388,"datetime":5410},"2026-06-10 00:00:00",{"time":427,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5388,"datetime":5412},"2026-06-09 00:00:00",{"time":432,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5388,"datetime":5414},"2026-06-08 00:00:00",{"time":438,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5380,"datetime":5416},"2026-06-05 00:00:00",{"time":438,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5388,"datetime":5416},{"time":456,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5388,"datetime":5419},"2026-06-02 00:00:00",{"time":485,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5377,"datetime":5421},"2026-05-26 00:00:00",{"time":491,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5388,"datetime":5423},"2026-05-22 00:00:00",{"time":497,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5388,"datetime":5425},"2026-05-21 00:00:00",{"time":509,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5380,"datetime":5427},"2026-05-19 00:00:00",{"time":521,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5429,"datetime":5430},"RSI","2026-05-15 00:00:00",{"time":583,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5380,"datetime":5432},"2026-04-30 00:00:00",{"time":583,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5388,"datetime":5432},{"time":665,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5383,"datetime":5435},"2026-04-10 00:00:00",{"time":671,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5388,"datetime":5437},"2026-04-09 00:00:00",{"time":681,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5388,"datetime":5439},"2026-04-07 00:00:00",{"time":709,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5377,"datetime":5441},"2026-03-30 00:00:00",{"time":720,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5377,"datetime":5443},"2026-03-26 00:00:00",{"time":726,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5429,"datetime":5445},"2026-03-25 00:00:00",{"time":732,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5380,"datetime":5447},"2026-03-24 00:00:00",{"time":750,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5386,"datetime":5449},"2026-03-19 00:00:00",{"time":776,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5388,"datetime":5451},"2026-03-12 00:00:00",{"time":809,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5380,"datetime":5453},"2026-03-04 00:00:00",{"time":820,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5383,"datetime":5455},"2026-03-02 00:00:00",{"time":820,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5386,"datetime":5455},{"time":826,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5388,"datetime":5458},"2026-02-27 00:00:00",{"time":838,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5377,"datetime":5460},"2026-02-25 00:00:00",{"time":879,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5383,"datetime":5462},"2026-02-12 00:00:00",{"time":923,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5386,"datetime":5464},"2026-02-02 00:00:00",{"time":938,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5380,"datetime":5466},"2026-01-28 00:00:00",{"time":938,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5388,"datetime":5466},{"time":982,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5380,"datetime":5469},"2026-01-15 00:00:00",{"time":1010,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5377,"datetime":5471},"2026-01-08 00:00:00",{"time":1016,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5429,"datetime":5473},"2026-01-07 00:00:00",{"time":1032,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5388,"datetime":5475},"2026-01-02 00:00:00",{"time":1038,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5388,"datetime":5477},"2025-12-31 00:00:00",{"time":1071,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5383,"datetime":5479},"2025-12-22 00:00:00",{"time":1071,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5386,"datetime":5479},{"time":1076,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5388,"datetime":5482},"2025-12-19 00:00:00",{"time":1088,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5388,"datetime":5484},"2025-12-17 00:00:00",{"time":1098,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5388,"datetime":5486},"2025-12-15 00:00:00",{"time":1104,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5388,"datetime":5488},"2025-12-12 00:00:00",{"time":1108,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5388,"datetime":5490},"2025-12-11 00:00:00",{"time":1119,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5377,"datetime":5492},"2025-12-09 00:00:00",{"time":1141,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5429,"datetime":5494},"2025-12-03 00:00:00",{"time":1151,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5383,"datetime":5496},"2025-12-01 00:00:00",{"time":1176,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5380,"datetime":5498},"2025-11-21 00:00:00",{"time":1176,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5386,"datetime":5498},{"time":1181,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5380,"datetime":5501},"2025-11-20 00:00:00",{"time":1204,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5380,"datetime":5503},"2025-11-13 00:00:00",{"time":1204,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5388,"datetime":5503},{"time":1214,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5388,"datetime":5506},"2025-11-11 00:00:00",{"time":1244,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5388,"datetime":5508},"2025-11-03 00:00:00",{"time":1277,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5380,"datetime":5510},"2025-10-24 00:00:00",{"time":1277,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5388,"datetime":5510},{"time":1298,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5380,"datetime":5513},"2025-10-17 00:00:00",{"time":1321,"symbol":5,"current_signal":5374,"signal_change":5375,"signal_type":5376,"trading_system":5388,"datetime":5515},"2025-10-13 00:00:00",{"time":1366,"symbol":5,"current_signal":5375,"signal_change":5375,"signal_type":5391,"trading_system":5388,"datetime":5517},"2025-09-29 00:00:00",[5519,5525,5531,5536,5541,5546,5552,5557,5562,5567,5572,5577,5582,5587,5592,5597,5602,5607,5612,5617,5622,5627,5632,5637,5642,5647,5652,5658,5663,5668,5673,5678,5683,5688,5694,5700,5705,5711,5717,5723,5728,5734,5740,5746,5752,5758,5763,5769,5774,5780,5786,5791,5797,5803,5809],{"symbol":5,"form":5520,"filingdate":929,"primarydocument":5521,"accessionnumber":5522,"filing_url":5523,"sec_url":5524},"10-K","gd-20251231.htm","0000040533-26-000006","https://www.sec.gov/Archives/edgar/data/40533/000004053326000006/gd-20251231.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053326000006/0000040533-26-000006-index.htm",{"symbol":5,"form":5526,"filingdate":938,"primarydocument":5527,"accessionnumber":5528,"filing_url":5529,"sec_url":5530},"8-K","gd-20260128.htm","0000040533-26-000003","https://www.sec.gov/Archives/edgar/data/40533/000004053326000003/gd-20260128.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053326000003/0000040533-26-000003-index.htm",{"symbol":5,"form":5526,"filingdate":1131,"primarydocument":5532,"accessionnumber":5533,"filing_url":5534,"sec_url":5535},"d930089d8k.htm","0001193125-25-309762","https://www.sec.gov/Archives/edgar/data/40533/000119312525309762/d930089d8k.htm","https://www.sec.gov/Archives/edgar/data/40533/000119312525309762/0001193125-25-309762-index.htm",{"symbol":5,"form":5526,"filingdate":1131,"primarydocument":5537,"accessionnumber":5538,"filing_url":5539,"sec_url":5540},"d57599d8k.htm","0001193125-25-309757","https://www.sec.gov/Archives/edgar/data/40533/000119312525309757/d57599d8k.htm","https://www.sec.gov/Archives/edgar/data/40533/000119312525309757/0001193125-25-309757-index.htm",{"symbol":5,"form":5526,"filingdate":1277,"primarydocument":5542,"accessionnumber":5543,"filing_url":5544,"sec_url":5545},"gd-20251024.htm","0000040533-25-000043","https://www.sec.gov/Archives/edgar/data/40533/000004053325000043/gd-20251024.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053325000043/0000040533-25-000043-index.htm",{"symbol":5,"form":5547,"filingdate":1277,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"10-Q","gd-20250928.htm","0000040533-25-000045","https://www.sec.gov/Archives/edgar/data/40533/000004053325000045/gd-20250928.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053325000045/0000040533-25-000045-index.htm",{"symbol":5,"form":5547,"filingdate":1624,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"gd-20250629.htm","0000040533-25-000035","https://www.sec.gov/Archives/edgar/data/40533/000004053325000035/gd-20250629.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053325000035/0000040533-25-000035-index.htm",{"symbol":5,"form":5526,"filingdate":1624,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"gd-20250723.htm","0000040533-25-000033","https://www.sec.gov/Archives/edgar/data/40533/000004053325000033/gd-20250723.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053325000033/0000040533-25-000033-index.htm",{"symbol":5,"form":5526,"filingdate":1797,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"d943726d8k.htm","0001193125-25-137830","https://www.sec.gov/Archives/edgar/data/40533/000119312525137830/d943726d8k.htm","https://www.sec.gov/Archives/edgar/data/40533/000119312525137830/0001193125-25-137830-index.htm",{"symbol":5,"form":5526,"filingdate":1813,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"d94491d8k.htm","0001193125-25-134976","https://www.sec.gov/Archives/edgar/data/40533/000119312525134976/d94491d8k.htm","https://www.sec.gov/Archives/edgar/data/40533/000119312525134976/0001193125-25-134976-index.htm",{"symbol":5,"form":5526,"filingdate":1910,"primarydocument":5573,"accessionnumber":5574,"filing_url":5575,"sec_url":5576},"gd-20250509.htm","0000040533-25-000017","https://www.sec.gov/Archives/edgar/data/40533/000004053325000017/gd-20250509.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053325000017/0000040533-25-000017-index.htm",{"symbol":5,"form":5526,"filingdate":1921,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"d830570d8k.htm","0001193125-25-114911","https://www.sec.gov/Archives/edgar/data/40533/000119312525114911/d830570d8k.htm","https://www.sec.gov/Archives/edgar/data/40533/000119312525114911/0001193125-25-114911-index.htm",{"symbol":5,"form":5526,"filingdate":1977,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"gd-20250423.htm","0000040533-25-000012","https://www.sec.gov/Archives/edgar/data/40533/000004053325000012/gd-20250423.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053325000012/0000040533-25-000012-index.htm",{"symbol":5,"form":5547,"filingdate":1977,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"gd-20250330.htm","0000040533-25-000014","https://www.sec.gov/Archives/edgar/data/40533/000004053325000014/gd-20250330.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053325000014/0000040533-25-000014-index.htm",{"symbol":5,"form":5520,"filingdate":2264,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"gd-20241231.htm","0000040533-25-000008","https://www.sec.gov/Archives/edgar/data/40533/000004053325000008/gd-20241231.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053325000008/0000040533-25-000008-index.htm",{"symbol":5,"form":5526,"filingdate":2304,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"gd-20250129.htm","0000040533-25-000003","https://www.sec.gov/Archives/edgar/data/40533/000004053325000003/gd-20250129.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053325000003/0000040533-25-000003-index.htm",{"symbol":5,"form":5526,"filingdate":2459,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"gd-20241212.htm","0000040533-24-000047","https://www.sec.gov/Archives/edgar/data/40533/000004053324000047/gd-20241212.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053324000047/0000040533-24-000047-index.htm",{"symbol":5,"form":5526,"filingdate":2665,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"gd-20241023.htm","0000040533-24-000041","https://www.sec.gov/Archives/edgar/data/40533/000004053324000041/gd-20241023.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053324000041/0000040533-24-000041-index.htm",{"symbol":5,"form":5547,"filingdate":2665,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"gd-20240929.htm","0000040533-24-000043","https://www.sec.gov/Archives/edgar/data/40533/000004053324000043/gd-20240929.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053324000043/0000040533-24-000043-index.htm",{"symbol":5,"form":5526,"filingdate":2953,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"gd-20240807.htm","0000040533-24-000037","https://www.sec.gov/Archives/edgar/data/40533/000004053324000037/gd-20240807.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053324000037/0000040533-24-000037-index.htm",{"symbol":5,"form":5526,"filingdate":3010,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"gd-20240724.htm","0000040533-24-000033","https://www.sec.gov/Archives/edgar/data/40533/000004053324000033/gd-20240724.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053324000033/0000040533-24-000033-index.htm",{"symbol":5,"form":5547,"filingdate":3010,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"gd-20240630.htm","0000040533-24-000035","https://www.sec.gov/Archives/edgar/data/40533/000004053324000035/gd-20240630.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053324000035/0000040533-24-000035-index.htm",{"symbol":5,"form":5526,"filingdate":3288,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"gd-20240503.htm","0000040533-24-000017","https://www.sec.gov/Archives/edgar/data/40533/000004053324000017/gd-20240503.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053324000017/0000040533-24-000017-index.htm",{"symbol":5,"form":5547,"filingdate":3326,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"gd-20240331.htm","0000040533-24-000014","https://www.sec.gov/Archives/edgar/data/40533/000004053324000014/gd-20240331.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053324000014/0000040533-24-000014-index.htm",{"symbol":5,"form":5526,"filingdate":3326,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"gd-20240424.htm","0000040533-24-000013","https://www.sec.gov/Archives/edgar/data/40533/000004053324000013/gd-20240424.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053324000013/0000040533-24-000013-index.htm",{"symbol":5,"form":5526,"filingdate":3483,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"d805175d8k.htm","0001193125-24-062267","https://www.sec.gov/Archives/edgar/data/40533/000119312524062267/d805175d8k.htm","https://www.sec.gov/Archives/edgar/data/40533/000119312524062267/0001193125-24-062267-index.htm",{"symbol":5,"form":5653,"filingdate":3567,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"8-K/A","d752219d8ka.htm","0001193125-24-033689","https://www.sec.gov/Archives/edgar/data/40533/000119312524033689/d752219d8ka.htm","https://www.sec.gov/Archives/edgar/data/40533/000119312524033689/0001193125-24-033689-index.htm",{"symbol":5,"form":5520,"filingdate":3580,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"gd-20231231.htm","0000040533-24-000007","https://www.sec.gov/Archives/edgar/data/40533/000004053324000007/gd-20231231.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053324000007/0000040533-24-000007-index.htm",{"symbol":5,"form":5526,"filingdate":3631,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"gd-20240124.htm","0000040533-24-000004","https://www.sec.gov/Archives/edgar/data/40533/000004053324000004/gd-20240124.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053324000004/0000040533-24-000004-index.htm",{"symbol":5,"form":5526,"filingdate":3692,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"d694977d8k.htm","0001193125-24-003197","https://www.sec.gov/Archives/edgar/data/40533/000119312524003197/d694977d8k.htm","https://www.sec.gov/Archives/edgar/data/40533/000119312524003197/0001193125-24-003197-index.htm",{"symbol":5,"form":5526,"filingdate":3957,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"gd-20231025.htm","0000040533-23-000068","https://www.sec.gov/Archives/edgar/data/40533/000004053323000068/gd-20231025.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053323000068/0000040533-23-000068-index.htm",{"symbol":5,"form":5547,"filingdate":3957,"primarydocument":5679,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"gd-20231001.htm","0000040533-23-000070","https://www.sec.gov/Archives/edgar/data/40533/000004053323000070/gd-20231001.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053323000070/0000040533-23-000070-index.htm",{"symbol":5,"form":5526,"filingdate":4035,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"gd-20231004.htm","0000040533-23-000063","https://www.sec.gov/Archives/edgar/data/40533/000004053323000063/gd-20231004.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053323000063/0000040533-23-000063-index.htm",{"symbol":5,"form":5653,"filingdate":5689,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"2023-08-30","d535835d8ka.htm","0001193125-23-224985","https://www.sec.gov/Archives/edgar/data/40533/000119312523224985/d535835d8ka.htm","https://www.sec.gov/Archives/edgar/data/40533/000119312523224985/0001193125-23-224985-index.htm",{"symbol":5,"form":5526,"filingdate":5695,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"2023-07-26","gd-20230726.htm","0000040533-23-000058","https://www.sec.gov/Archives/edgar/data/40533/000004053323000058/gd-20230726.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053323000058/0000040533-23-000058-index.htm",{"symbol":5,"form":5547,"filingdate":5695,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"gd-20230702.htm","0000040533-23-000060","https://www.sec.gov/Archives/edgar/data/40533/000004053323000060/gd-20230702.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053323000060/0000040533-23-000060-index.htm",{"symbol":5,"form":5526,"filingdate":5706,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"2023-06-08","gd-20230608.htm","0000040533-23-000037","https://www.sec.gov/Archives/edgar/data/40533/000004053323000037/gd-20230608.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053323000037/0000040533-23-000037-index.htm",{"symbol":5,"form":5526,"filingdate":5712,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"2023-05-05","gd-20230505.htm","0000040533-23-000031","https://www.sec.gov/Archives/edgar/data/40533/000004053323000031/gd-20230505.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053323000031/0000040533-23-000031-index.htm",{"symbol":5,"form":5526,"filingdate":5718,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"2023-04-26","gd-20230426.htm","0000040533-23-000025","https://www.sec.gov/Archives/edgar/data/40533/000004053323000025/gd-20230426.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053323000025/0000040533-23-000025-index.htm",{"symbol":5,"form":5547,"filingdate":5718,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"gd-20230402.htm","0000040533-23-000027","https://www.sec.gov/Archives/edgar/data/40533/000004053323000027/gd-20230402.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053323000027/0000040533-23-000027-index.htm",{"symbol":5,"form":5520,"filingdate":5729,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"2023-02-07","gd-20221231.htm","0000040533-23-000014","https://www.sec.gov/Archives/edgar/data/40533/000004053323000014/gd-20221231.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053323000014/0000040533-23-000014-index.htm",{"symbol":5,"form":5526,"filingdate":5735,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"2023-02-06","gd-20230206.htm","0000040533-23-000009","https://www.sec.gov/Archives/edgar/data/40533/000004053323000009/gd-20230206.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053323000009/0000040533-23-000009-index.htm",{"symbol":5,"form":5526,"filingdate":5741,"primarydocument":5742,"accessionnumber":5743,"filing_url":5744,"sec_url":5745},"2023-01-25","gd-20230125.htm","0000040533-23-000003","https://www.sec.gov/Archives/edgar/data/40533/000004053323000003/gd-20230125.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053323000003/0000040533-23-000003-index.htm",{"symbol":5,"form":5526,"filingdate":5747,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"2022-12-09","gd-20221207.htm","0000040533-22-000056","https://www.sec.gov/Archives/edgar/data/40533/000004053322000056/gd-20221207.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053322000056/0000040533-22-000056-index.htm",{"symbol":5,"form":5547,"filingdate":5753,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"2022-10-26","gd-20221002.htm","0000040533-22-000048","https://www.sec.gov/Archives/edgar/data/40533/000004053322000048/gd-20221002.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053322000048/0000040533-22-000048-index.htm",{"symbol":5,"form":5526,"filingdate":5753,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"gd-20221026.htm","0000040533-22-000046","https://www.sec.gov/Archives/edgar/data/40533/000004053322000046/gd-20221026.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053322000046/0000040533-22-000046-index.htm",{"symbol":5,"form":5526,"filingdate":5764,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"2022-07-27","gd-20220727.htm","0000040533-22-000037","https://www.sec.gov/Archives/edgar/data/40533/000004053322000037/gd-20220727.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053322000037/0000040533-22-000037-index.htm",{"symbol":5,"form":5547,"filingdate":5764,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"gd-20220703.htm","0000040533-22-000039","https://www.sec.gov/Archives/edgar/data/40533/000004053322000039/gd-20220703.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053322000039/0000040533-22-000039-index.htm",{"symbol":5,"form":5526,"filingdate":5775,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"2022-05-06","gd-20220506.htm","0000040533-22-000015","https://www.sec.gov/Archives/edgar/data/40533/000004053322000015/gd-20220506.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053322000015/0000040533-22-000015-index.htm",{"symbol":5,"form":5547,"filingdate":5781,"primarydocument":5782,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"2022-04-27","gd-20220403.htm","0000040533-22-000013","https://www.sec.gov/Archives/edgar/data/40533/000004053322000013/gd-20220403.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053322000013/0000040533-22-000013-index.htm",{"symbol":5,"form":5526,"filingdate":5781,"primarydocument":5787,"accessionnumber":5788,"filing_url":5789,"sec_url":5790},"gd-20220427.htm","0000040533-22-000011","https://www.sec.gov/Archives/edgar/data/40533/000004053322000011/gd-20220427.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053322000011/0000040533-22-000011-index.htm",{"symbol":5,"form":5520,"filingdate":5792,"primarydocument":5793,"accessionnumber":5794,"filing_url":5795,"sec_url":5796},"2022-02-09","gd-20211231.htm","0000040533-22-000007","https://www.sec.gov/Archives/edgar/data/40533/000004053322000007/gd-20211231.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053322000007/0000040533-22-000007-index.htm",{"symbol":5,"form":5526,"filingdate":5798,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"2022-01-26","gd-20220126.htm","0000040533-22-000004","https://www.sec.gov/Archives/edgar/data/40533/000004053322000004/gd-20220126.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053322000004/0000040533-22-000004-index.htm",{"symbol":5,"form":5547,"filingdate":5804,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"2021-10-27","gd-20211003.htm","0000040533-21-000050","https://www.sec.gov/Archives/edgar/data/40533/000004053321000050/gd-20211003.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053321000050/0000040533-21-000050-index.htm",{"symbol":5,"form":5526,"filingdate":5804,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"gd-20211027.htm","0000040533-21-000047","https://www.sec.gov/Archives/edgar/data/40533/000004053321000047/gd-20211027.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053321000047/0000040533-21-000047-index.htm",[5815,5834,5849,5863,5876,5890,5901,5909,5917,5929,5940,5947,5955,5965,5985,5992,6003,6011,6018,6026,6035,6043,6053,6063,6072,6083],{"symbol":5,"accessionnumber":5816,"filingdate":190,"sec_url":5817,"tags":5818,"headline":5822,"summary":5823,"sector":5824,"industry":5825,"date_processed":5826,"impact_score":5827,"exhibits":5828,"isLocked":5833},"0001193125-26-340490","https://www.sec.gov/Archives/edgar/data/40533/000119312526340490/0001193125-26-340490-index.htm",{"events":5819},[5820,5821],"Board Member Appointed","Key Executive Appointment","General Dynamics Appoints Danny Deep to Board of Directors","General Dynamics Corporation announced on August 5, 2026, that its board of directors has elected Danny Deep, the company's current president, to be a member of the board, effective immediately. Deep, who has been with the company for over 20 years and has held various operating roles, will not receive any additional compensation for his service as a director. The appointment is expected to bring valuable operational experience and judgment to the board.","Manufacturing","Ship & Boat Building & Repairing","2026-08-07 21:11:40","HIGH",[5829],{"exhibit_number":5830,"htm_reference":5831,"full_url":5832},"EX-99.1","d129075dex991.htm","https://www.sec.gov/Archives/edgar/data/40533/000119312526340490/d129075dex991.htm",false,{"symbol":5,"accessionnumber":5835,"filingdate":207,"sec_url":5836,"tags":5837,"headline":5840,"summary":5841,"sector":5824,"industry":5825,"date_processed":5842,"impact_score":5843,"exhibits":5844,"isLocked":5833},"0001193125-26-332899","https://www.sec.gov/Archives/edgar/data/40533/000119312526332899/0001193125-26-332899-index.htm",{"events":5838},[5839],"Restructuring Costs","General Dynamics Announces Rescission Offer for Up to 1,010,925 Shares","On August 4, 2026, General Dynamics Corporation announced a rescission offer to rescind the acquisition of up to 1,010,925 shares of its common stock. The offer is detailed in a prospectus supplement filed with the SEC. The Company also provided a legal opinion regarding the validity of the shares covered by the prospectus supplement.","2026-08-04 20:25:58","MEDIUM",[5845],{"exhibit_number":5846,"htm_reference":5847,"full_url":5848},"EX-5.1","d122083dex51.htm","https://www.sec.gov/Archives/edgar/data/40533/000119312526332899/d122083dex51.htm",{"symbol":5,"accessionnumber":5850,"filingdate":231,"sec_url":5851,"tags":5852,"headline":5856,"summary":5857,"sector":5824,"industry":5825,"date_processed":5858,"impact_score":5843,"exhibits":5859,"isLocked":5833},"0000040533-26-000029","https://www.sec.gov/Archives/edgar/data/40533/000004053326000029/0000040533-26-000029-index.htm",{"events":5853},[5854,5855],"Earnings Beat","General Statement","General Dynamics Reports Strong Second-Quarter 2026 Financial Results","General Dynamics announced its financial results for the quarter ended July 5, 2026, reporting revenue of $14.1 billion, up 8.1% from the prior year, and diluted EPS of $4.24, up 13.4% from the prior year. The company generated $1.9 billion in cash from operating activities, which was 162% of net earnings. Orders received totaled $20 billion, with a book-to-bill ratio of 1.4-to-1. The backlog at the end of the quarter was $136.5 billion, with an estimated potential contract value of $50.4 billion, bringing the total estimated contract value to $186.9 billion.","2026-07-29 12:01:57",[5860],{"exhibit_number":5830,"htm_reference":5861,"full_url":5862},"gd-20260705exhibit991.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053326000029/gd-20260705exhibit991.htm",{"symbol":5,"accessionnumber":5864,"filingdate":542,"sec_url":5865,"tags":5866,"headline":5872,"summary":5873,"sector":5824,"industry":5825,"date_processed":5874,"impact_score":5827,"exhibits":5875,"isLocked":5833},"0000040533-26-000014","https://www.sec.gov/Archives/edgar/data/40533/000004053326000014/0000040533-26-000014-index.htm",{"events":5867},[5820,5868,5869,5870,5871],"Board Member Departure","Shareholder Rejection","Shareholder Director Nomination","Shareholder Rights Plan (Poison Pill)","General Dynamics Announces Results of Annual Shareholder Meeting","General Dynamics Corporation announced the results of the voting on Proposals 1 through 3 at its 2026 Annual Meeting of Shareholders held on May 6, 2026. All nominated directors were elected to the Board of Directors. Shareholders also approved, on an advisory basis, the selection of KPMG LLP as the Company's independent auditor for 2026 and the compensation paid to the Company's named executive officers.","2026-05-11 21:02:41",[],{"symbol":5,"accessionnumber":5877,"filingdate":589,"sec_url":5878,"tags":5879,"headline":5881,"summary":5882,"sector":5824,"industry":5825,"date_processed":5883,"impact_score":5884,"exhibits":5885,"isLocked":5833},"0000040533-26-000010","https://www.sec.gov/Archives/edgar/data/40533/000004053326000010/0000040533-26-000010-index.htm",{"events":5880},[5855],"General Dynamics Announces Quarterly Financial Results","On April 29, 2026, General Dynamics Corporation announced its financial results for the quarter ended April 5, 2026. The announcement includes an overview of the company's performance during the quarter, although specific details such as earnings per share or revenue figures are not provided in the 8-K filing itself.","2026-04-29 11:58:56","LOW",[5886],{"exhibit_number":5887,"htm_reference":5888,"full_url":5889},"EX-99","gd-20260405exhibit991.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053326000010/gd-20260405exhibit991.htm",{"symbol":5,"accessionnumber":5528,"filingdate":938,"sec_url":5530,"tags":5891,"headline":5894,"summary":5895,"sector":5824,"industry":5825,"date_processed":5896,"impact_score":5843,"exhibits":5897,"isLocked":5833},{"events":5892},[5893,5855],"Financial Instrument Agreement","General Dynamics Announces Financial Results for 2025","On January 28, 2026, General Dynamics Corporation announced its financial results for the quarter and year ended December 31, 2025. Further details are provided in the attached press release.","2026-01-28 13:00:43",[5898],{"exhibit_number":5887,"htm_reference":5899,"full_url":5900},"gd-20251231exhibit991.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053326000003/gd-20251231exhibit991.htm",{"symbol":5,"accessionnumber":5533,"filingdate":1131,"sec_url":5535,"tags":5902,"headline":5905,"summary":5906,"sector":5824,"industry":5825,"date_processed":5907,"impact_score":5843,"exhibits":5908,"isLocked":5833},{"5.02":5903},[5904],"New President Appointed","Danny Deep Promoted to President of General Dynamics","General Dynamics Corporation announced the promotion of Danny Deep to the position of president, effective December 3, 2025. Deep, who has been with the company for over 20 years, previously served as executive vice president of Global Operations. His new base salary is set at $1,300,000, with a target annual incentive opportunity at 150% of his base salary. Long-term incentive compensation will be determined according to the company's proxy statement.","2025-12-05 21:32:40",[],{"symbol":5,"accessionnumber":5538,"filingdate":1131,"sec_url":5540,"tags":5910,"headline":5913,"summary":5914,"sector":5824,"industry":5825,"date_processed":5915,"impact_score":5843,"exhibits":5916,"isLocked":5833},{"5.02":5911},[5912],"CAO Resignation","General Dynamics Announces Retirement of Vice President and Controller","On December 3, 2025, William A. Moss, Vice President and Controller of General Dynamics Corporation, announced his retirement effective March 31, 2026. Dana O. Maisano, currently Staff Vice President, Controller, and Financial Planning and Analysis at GDIT, will succeed Moss as Controller effective April 1, 2026. Maisano has been with the company for over 20 years.","2025-12-05 21:31:43",[],{"symbol":5,"accessionnumber":5543,"filingdate":1277,"sec_url":5545,"tags":5918,"headline":5922,"summary":5923,"sector":5824,"industry":5825,"date_processed":5924,"impact_score":5843,"exhibits":5925,"isLocked":5833},{"2.02":5919,"9.01":5920},[5854],[5921],"Exhibits Furnished","General Dynamics Reports Strong Q3 2025 Financial Results","On October 24, 2025, General Dynamics announced its financial results for the third quarter of 2025. The company reported a revenue of $12.9 billion, an increase of 10.6% year-over-year, and diluted earnings per share (EPS) of $3.88, up 15.8% from the same period in 2024. Operating earnings rose 12.7% to $1.3 billion, and operating margin expanded to 10.3%. All four segments contributed to the growth, with particularly strong performance in the Aerospace segment. The company also generated $2.1 billion in cash from operating activities, ending the quarter with $2.5 billion in cash and equivalents and $8 billion in total debt.","2025-10-24 11:50:41",[5926],{"exhibit_number":5830,"htm_reference":5927,"full_url":5928},"gd-20250928exhibit9911.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053325000043/gd-20250928exhibit9911.htm",{"symbol":5,"accessionnumber":5559,"filingdate":1624,"sec_url":5561,"tags":5930,"headline":5933,"summary":5934,"sector":5824,"industry":5825,"date_processed":5935,"impact_score":5843,"exhibits":5936,"isLocked":5833},{"2.02":5931,"9.01":5932},[5854],[5921],"General Dynamics Reports Q2 2025 Financial Results with Revenue and EPS Growth","General Dynamics announced its financial results for the second quarter of 2025, reporting a revenue increase of 8.9% year-over-year to $13 billion and an earnings per share (EPS) increase of 14.7% to $3.74. The company generated $1.6 billion in cash from operating activities and reduced total debt by $897 million. Orders and backlog also showed strong growth, with a book-to-bill ratio of 2.2-to-1.","2025-08-22 03:57:04",[5937],{"exhibit_number":5830,"htm_reference":5938,"full_url":5939},"gd-20250629exhibit991.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053325000033/gd-20250629exhibit991.htm",{"symbol":5,"accessionnumber":5564,"filingdate":1797,"sec_url":5566,"tags":5941,"headline":5943,"summary":5944,"sector":5824,"industry":5825,"date_processed":5945,"impact_score":5827,"exhibits":5946,"isLocked":5833},{"5.02":5942},[5821],"General Dynamics Promotes Danny Deep to Executive Vice President, Global Operations","On June 4, 2025, General Dynamics Corporation announced the promotion of Danny Deep, currently executive vice president, Combat Systems, to executive vice president, Global Operations. His compensation arrangement includes a base salary of $1,200,000, a target annual incentive opportunity of 130% of his base salary, and long-term equity compensation as per the company's proxy statement for the 2025 annual meeting of shareholders.","2025-08-22 15:45:16",[],{"symbol":5,"accessionnumber":5569,"filingdate":1813,"sec_url":5571,"tags":5948,"headline":5943,"summary":5952,"sector":5824,"industry":5825,"date_processed":5953,"impact_score":5843,"exhibits":5954,"isLocked":5833},{"8.01":5949},[5950,5951],"Corporate Update","Share Repurchase Program Announced","On June 4, 2025, General Dynamics Corporation announced that Danny Deep, currently executive vice president of Combat Systems, has been promoted to executive vice president, Global Operations. Danny will focus on improving operating performance across the company's business units. Jason Aiken will take over as executive vice president of Combat Systems and will retain Mission Systems as part of his portfolio. Additionally, Amy Gilliland and Mark Burns have been promoted to executive vice president roles, with Gilliland remaining president of General Dynamics Information Technology and Burns remaining president of Gulfstream.","2025-08-22 16:40:16",[],{"symbol":5,"accessionnumber":5574,"filingdate":1910,"sec_url":5576,"tags":5956,"headline":5961,"summary":5962,"sector":5824,"industry":5825,"date_processed":5963,"impact_score":5827,"exhibits":5964,"isLocked":5833},{"5.07":5957},[5958,5959,5960],"Director Elections Results","Approved Merger","Say-on-Pay Approved","General Dynamics Elects New Board Members and Approves Key Proposals","General Dynamics Corporation held its Annual Meeting of Shareholders on May 7, 2025. Shareholders elected all twelve nominees to the Board of Directors, approved the selection of KPMG LLP as the independent auditor for 2025 on an advisory basis, approved the compensation paid to the Company's named executive officers on an advisory basis, and rejected a shareholder proposal requesting a Human Rights Impact Assessment report.","2025-08-22 21:53:33",[],{"symbol":5,"accessionnumber":5579,"filingdate":1921,"sec_url":5581,"tags":5966,"headline":5970,"summary":5971,"sector":5824,"industry":5825,"date_processed":5972,"impact_score":5843,"exhibits":5973,"isLocked":5833},{"8.01":5967,"9.01":5969},[5968],"Convertible Notes Offering",[5921],"General Dynamics Corporation Announces $750M Notes Offering","On May 7, 2025, General Dynamics Corporation completed the sale of $750,000,000 aggregate principal amount of 4.950% Notes due 2035. The notes were sold under an Underwriting Agreement and a Fourth Supplemental Indenture, and were registered pursuant to the Corporation's Registration Statement on Form S-3ASR.","2025-08-22 23:22:15",[5974,5978,5982],{"exhibit_number":5975,"htm_reference":5976,"full_url":5977},"EX-1.1","d830570dex11.htm","https://www.sec.gov/Archives/edgar/data/40533/000119312525114911/d830570dex11.htm",{"exhibit_number":5979,"htm_reference":5980,"full_url":5981},"EX-4.1","d830570dex41.htm","https://www.sec.gov/Archives/edgar/data/40533/000119312525114911/d830570dex41.htm",{"exhibit_number":5846,"htm_reference":5983,"full_url":5984},"d830570dex51.htm","https://www.sec.gov/Archives/edgar/data/40533/000119312525114911/d830570dex51.htm",{"symbol":5,"accessionnumber":5584,"filingdate":1977,"sec_url":5586,"tags":5986,"headline":5881,"summary":5989,"sector":5824,"industry":5825,"date_processed":5990,"impact_score":5884,"exhibits":5991,"isLocked":5833},{"2.02":5987,"9.01":5988},[5855],[5921],"On April 23, 2025, General Dynamics Corporation announced its financial results for the quarter ended March 30, 2025. The press release detailing these results is furnished as Exhibit 99.1, which is not available in the provided content. This announcement falls under Item 2.02 of the 8-K, indicating the company's financial performance and condition for the specified quarter. The filing also mentions the furnishing of certain exhibits, such as the press release, under Item 9.01.","2025-08-23 14:33:39",[],{"symbol":5,"accessionnumber":5599,"filingdate":2304,"sec_url":5601,"tags":5993,"headline":5996,"summary":5997,"sector":5824,"industry":5825,"date_processed":5998,"impact_score":5884,"exhibits":5999,"isLocked":5833},{"2.02":5994,"9.01":5995},[5855],[5921],"General Dynamics Announces Financial Results for Q4 and Year Ended December 31, 2024","On January 29, 2025, General Dynamics Corporation announced its financial results for the quarter and year ended December 31, 2024. The company provided a press release with detailed financial outcomes, which is furnished as Exhibit 99.1. Further financial details and analysis will be available in the furnished press release.","2025-11-16 23:19:37",[6000],{"exhibit_number":5887,"htm_reference":6001,"full_url":6002},"gd-20241231exhibit991.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053325000003/gd-20241231exhibit991.htm",{"symbol":5,"accessionnumber":5604,"filingdate":2459,"sec_url":5606,"tags":6004,"headline":6007,"summary":6008,"sector":5824,"industry":5825,"date_processed":6009,"impact_score":5884,"exhibits":6010,"isLocked":5833},{"5.02":6005},[6006],"Contract Extension","Consulting Agreement Extended for Former Executive","On December 12, 2024, General Dynamics Corporation amended the consulting agreement with Mark C. Roualet, its former Executive Vice President of Combat Systems, extending the term through June 30, 2025. The amendment maintains the original terms, including a monthly payment of $36,500.","2025-11-24 23:38:49",[],{"symbol":5,"accessionnumber":5609,"filingdate":2665,"sec_url":5611,"tags":6012,"headline":5881,"summary":6015,"sector":5824,"industry":5825,"date_processed":6016,"impact_score":5884,"exhibits":6017,"isLocked":5833},{"2.02":6013,"9.01":6014},[5855],[5921],"On October 23, 2024, General Dynamics Corporation announced its financial results for the quarter ended September 29, 2024. While specific financial details are not provided in the 8-K filing, a press release was furnished as Exhibit 99.1, which is incorporated by reference.","2025-08-24 20:19:30",[],{"symbol":5,"accessionnumber":5619,"filingdate":2953,"sec_url":5621,"tags":6019,"headline":6022,"summary":6023,"sector":5824,"industry":5825,"date_processed":6024,"impact_score":5843,"exhibits":6025,"isLocked":5833},{"5.03":6020},[6021],"Bylaw Amendment","General Dynamics Corporation Updates Stockholder Nomination Procedures","On August 7, 2024, General Dynamics Corporation amended its bylaws to update procedural and disclosure requirements for stockholders proposing business or director nominations and for director nominations in proxy materials. The changes aim to clarify the scope and types of additional information the company may request about proposed nominees or proxy access nominees.","2025-08-23 18:53:29",[],{"symbol":5,"accessionnumber":5624,"filingdate":3010,"sec_url":5626,"tags":6027,"headline":6031,"summary":6032,"sector":5824,"industry":5825,"date_processed":6033,"impact_score":5884,"exhibits":6034,"isLocked":5833},{"2.02":6028,"9.01":6029},[5855],[6030],"No viable tag","General Dynamics Reports Q2 2024 Financial Results","On July 24, 2024, General Dynamics Corporation announced its financial results for the quarter ended June 30, 2024. The announcement was made pursuant to Item 2.02 of Form 8-K, and a press release was furnished as Exhibit 99.1 to provide additional details. The press release, however, was not attached to this filing, leaving the specifics of the financial performance undisclosed in the 8-K content itself. Further details can be found in the furnished press release which is to be referenced for a comprehensive understanding of the financial outcomes.","2025-08-23 15:21:22",[],{"symbol":5,"accessionnumber":5634,"filingdate":3288,"sec_url":5636,"tags":6036,"headline":6039,"summary":6040,"sector":5824,"industry":5825,"date_processed":6041,"impact_score":5843,"exhibits":6042,"isLocked":5833},{"5.07":6037},[5958,5960,6038],"Say-on-Pay Failed","General Dynamics Corporation Announces Results of 2024 Annual Shareholder Meeting","General Dynamics Corporation held its 2024 Annual Meeting of Shareholders on May 1, 2024. Shareholders elected all board nominees and approved the selection of KPMG LLP as the independent auditor for 2024, the compensation of named executive officers, and rejected a proposal seeking shareholder approval of new or renewed pay packages for NEOs that provide for golden parachute payments exceeding 2.99 times the sum of the executive's base salary plus target short-term bonus.","2025-08-22 17:51:47",[],{"symbol":5,"accessionnumber":5644,"filingdate":3326,"sec_url":5646,"tags":6044,"headline":5881,"summary":6047,"sector":5824,"industry":5825,"date_processed":6048,"impact_score":5884,"exhibits":6049,"isLocked":5833},{"2.02":6045,"9.01":6046},[5855],[5921],"On April 24, 2024, General Dynamics announced its financial results for the quarter ended March 31, 2024. The company furnished a press release as Exhibit 99.1 to this Form 8-K, but no specific financial details are available due to the exhibit not being attached. General Dynamics has also furnished a cover page interactive data file as part of this report.","2025-08-22 15:36:18",[6050],{"exhibit_number":5887,"htm_reference":6051,"full_url":6052},"gd-20240331exhibit991.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053324000013/gd-20240331exhibit991.htm",{"symbol":5,"accessionnumber":5649,"filingdate":3483,"sec_url":5651,"tags":6054,"headline":6059,"summary":6060,"sector":5824,"industry":5825,"date_processed":6061,"impact_score":5827,"exhibits":6062,"isLocked":5833},{"5.02":6055,"9.01":6058},[6056,6057],"Executive Compensation Detail","Key Executive Departure",[6030],"General Dynamics Announces Executive Vice President Retirement and Compensation Details","On January 5, 2024, General Dynamics Corporation announced that Mark C. Roualet, Executive Vice President of Combat Systems, intends to retire effective April 30, 2024. The Compensation Committee approved certain equity-based awards for Mr. Roualet, including non-statutory stock options and restricted stock units, and a waiver of forfeiture provisions. Additionally, Mr. Roualet is expected to enter into a consulting agreement with the company following his retirement, providing advisory services through December 31, 2024, with a monthly payment of $36,500.","2025-08-22 07:02:04",[],{"symbol":5,"accessionnumber":5655,"filingdate":3567,"sec_url":5657,"tags":6064,"headline":6068,"summary":6069,"sector":5824,"industry":5825,"date_processed":6070,"impact_score":5827,"exhibits":6071,"isLocked":5833},{"5.02":6065,"9.01":6067},[6066],"New CFO Appointed",[6030],"General Dynamics Announces New CFO Appointment","General Dynamics Corporation announced on January 5, 2024, that Kimberly A. Kuryea, currently the Senior Vice President, Human Resources and Administration, will transition to Senior Vice President and Chief Financial Officer, effective February 15, 2024. Her base salary in the new position will be $950,000, with a target annual incentive opportunity of 115% of her base salary. Her long-term incentive, comprising equity compensation, will be set according to the approach outlined in the company’s 2023 proxy statement.","2025-08-22 03:11:28",[],{"symbol":5,"accessionnumber":5665,"filingdate":3631,"sec_url":5667,"tags":6073,"headline":6076,"summary":6077,"sector":5824,"industry":5825,"date_processed":6078,"impact_score":5884,"exhibits":6079,"isLocked":5833},{"2.02":6074,"9.01":6075},[5855],[5921],"General Dynamics Announces 2023 Financial Results","General Dynamics Corporation announced its financial results for the quarter and year ended December 31, 2023, as detailed in a press release furnished as Exhibit 99.1 to this Form 8-K. The press release is intended to provide investors with the latest financial performance updates.","2025-08-22 00:25:04",[6080],{"exhibit_number":5887,"htm_reference":6081,"full_url":6082},"gd-20231231exhibit991.htm","https://www.sec.gov/Archives/edgar/data/40533/000004053324000004/gd-20231231exhibit991.htm",{"symbol":5,"accessionnumber":5670,"filingdate":3692,"sec_url":5672,"tags":6084,"headline":6088,"summary":6089,"sector":5824,"industry":5825,"date_processed":6090,"impact_score":5827,"exhibits":6091,"isLocked":5833},{"5.02":6085,"9.01":6087},[5821,6086],"CEO Resignation",[5921],"General Dynamics Announces Key Executive Changes","General Dynamics Corporation announced significant executive changes effective February and April 2024. Mark C. Roualet, Executive Vice President of Combat Systems, will retire on April 30, 2024. Jason W. Aiken, currently Executive Vice President of Technologies and CFO, will transition to Executive Vice President of Technologies only, while Kimberly A. Kuryea, currently Senior Vice President of Human Resources and Administration, will take over as CFO. These transitions are set to strengthen the company's leadership across its technology and financial operations.","2025-08-21 22:43:40",[6092],{"exhibit_number":5830,"htm_reference":6093,"full_url":6094},"d694977dex991.htm","https://www.sec.gov/Archives/edgar/data/40533/000119312524003197/d694977dex991.htm",null,1789889707840]