[{"data":1,"prerenderedAt":5385},["ShallowReactive",2],{"company-overview-GEV":3},{"company_profile":4,"ohlc":15,"spy":3591,"trading_signals":4853,"company_actions":4978,"filings_8k":5098,"report_history":5384,"insider_summary":5384,"filings_summary":5384,"financials_summary":5384,"institutional_summary":5384,"seo_links":5384},{"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},"GEV","GE Vernova Inc.","NYSE","XNYS","Utilities","Utilities - Renewable",76800,"https://www.gevernova.com","\"GE Vernova Inc. is a diverse energy company focused on delivering innovative solutions across the global energy landscape. As a segment of General Electric specializing in energy technologies and power solutions, its primary function is to develop and supply cutting-edge equipment and services that power the world. GE Vernova operates in several key areas, including renewable energy, gas power, and electric grid solutions, addressing the increasing demand for sustainable energy systems.","",[16,22,28,34,40,46,52,58,64,70,76,82,88,93,98,103,108,114,120,125,131,137,143,149,155,161,167,173,178,184,189,195,201,207,213,219,222,228,234,240,246,252,256,262,268,274,280,286,292,298,304,310,316,322,328,334,340,346,352,358,364,370,376,382,388,393,398,404,409,415,421,427,433,439,445,450,455,461,467,473,479,484,490,496,502,508,514,519,524,530,535,541,547,553,559,565,571,577,583,589,595,601,607,613,618,624,629,635,641,647,652,658,664,670,675,681,687,693,699,705,711,717,723,729,735,741,747,753,758,764,769,775,781,787,793,799,805,810,816,821,827,833,839,845,851,857,863,869,875,881,887,892,898,904,910,916,922,928,934,940,946,952,958,963,968,974,980,986,992,998,1004,1010,1016,1022,1027,1032,1038,1044,1050,1056,1062,1068,1074,1079,1085,1089,1094,1100,1105,1111,1116,1122,1128,1133,1138,1144,1150,1156,1162,1168,1174,1179,1184,1190,1196,1202,1208,1214,1220,1226,1232,1238,1243,1249,1255,1261,1267,1273,1279,1285,1291,1297,1303,1309,1314,1320,1325,1329,1334,1340,1346,1351,1357,1363,1369,1375,1381,1385,1391,1396,1402,1408,1413,1418,1424,1430,1435,1440,1445,1451,1456,1462,1467,1473,1479,1485,1491,1497,1503,1509,1514,1520,1526,1531,1537,1542,1547,1553,1559,1565,1571,1576,1582,1588,1594,1599,1605,1609,1615,1620,1626,1632,1638,1644,1650,1656,1662,1668,1674,1680,1685,1691,1696,1701,1707,1713,1719,1725,1731,1737,1743,1749,1755,1760,1765,1771,1777,1783,1789,1795,1801,1807,1813,1819,1825,1831,1837,1842,1848,1854,1860,1866,1871,1877,1883,1889,1894,1900,1906,1912,1918,1924,1930,1936,1942,1948,1954,1960,1966,1972,1978,1984,1990,1996,2002,2008,2014,2020,2026,2032,2038,2044,2050,2056,2062,2068,2074,2080,2086,2092,2098,2104,2110,2116,2122,2128,2134,2140,2145,2151,2157,2163,2169,2174,2180,2186,2192,2197,2203,2209,2215,2220,2226,2232,2238,2244,2250,2256,2262,2268,2274,2280,2286,2292,2298,2304,2310,2316,2322,2328,2333,2339,2345,2351,2357,2363,2369,2375,2380,2386,2392,2398,2404,2409,2414,2419,2425,2431,2436,2442,2446,2450,2456,2462,2468,2474,2480,2486,2492,2498,2504,2510,2516,2521,2527,2533,2539,2545,2551,2557,2563,2569,2574,2579,2585,2591,2597,2602,2608,2614,2620,2626,2632,2638,2643,2648,2653,2658,2664,2670,2675,2681,2686,2692,2698,2704,2709,2715,2721,2726,2732,2738,2743,2748,2754,2759,2764,2770,2776,2782,2788,2793,2799,2805,2811,2817,2823,2829,2835,2841,2847,2853,2859,2865,2870,2876,2882,2888,2894,2900,2906,2912,2918,2924,2930,2936,2942,2948,2954,2960,2966,2972,2978,2983,2989,2995,3001,3007,3013,3019,3024,3030,3034,3040,3046,3051,3057,3063,3069,3075,3081,3087,3093,3099,3105,3111,3115,3121,3127,3133,3138,3144,3150,3156,3161,3167,3171,3177,3182,3188,3193,3199,3204,3210,3215,3221,3226,3232,3238,3244,3249,3254,3258,3264,3268,3274,3280,3285,3290,3296,3302,3308,3314,3320,3326,3332,3338,3343,3349,3355,3361,3367,3372,3378,3384,3390,3396,3401,3407,3413,3419,3425,3429,3434,3438,3443,3449,3455,3461,3467,3472,3478,3484,3490,3496,3502,3508,3514,3520,3526,3532,3538,3544,3550,3555,3561,3567,3573,3579,3585],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",934.97,949.5,926.2,940.33,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",962.04,971.34,924.09,924.93,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",898,937.53,890.99,925.09,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",889.5,894.79,875.24,882.81,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",881.51,892.81,868.25,874.76,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",941.63,962.21,938,957.27,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",941.7,951.61,918.6,923.91,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-09",964,983.34,949.06,951.04,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-08",950.56,974.2,945.02,971.31,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-04",950,959,939.32,941.95,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-03",924.56,948.35,908.06,941.84,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-02",898.53,927.49,882.97,921.94,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":84},"2026-09-01",888.52,899.42,874,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":84},"2026-08-31",884.9,904,882,{"symbol":5,"time":99,"open":100,"high":100,"low":101,"close":102},"2026-08-28",948.59,911.33,911.93,{"symbol":5,"time":104,"open":105,"high":105,"low":106,"close":107},"2026-08-27",979,941.27,953.83,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-26",924.88,959.87,922,953.09,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-25",960.01,972,923.54,926.73,{"symbol":5,"time":121,"open":122,"high":122,"low":123,"close":124},"2026-08-24",949,925.74,942.1,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-21",974.73,976.87,951.74,956.85,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-20",977,986,942.36,966.01,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-19",1002.27,1003,963.76,987.46,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-18",1046.9,1049.9,986.17,1004.53,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-17",1072.67,1099.66,1065.41,1079,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-14",1042.1,1070.47,1038.98,1063.25,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-13",1043.5,1065.38,1021.02,1049.42,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-12",1047.01,1053,1026.63,1039.9,{"symbol":5,"time":174,"open":175,"high":176,"low":175,"close":177},"2026-08-11",1001,1033.34,1011.88,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-10",1003.93,1004.96,984.43,990.85,{"symbol":5,"time":185,"open":186,"high":186,"low":187,"close":188},"2026-08-07",1013.2,963.54,990.32,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-06",1009.01,1037,997.12,1000.3,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-05",1019,1038.15,1009.3,1017.96,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-04",1046,1046.93,1000.01,1018.53,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-03",975.02,1012.74,958.57,1006.76,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-07-31",1040.99,1042.85,979.14,990.29,{"symbol":5,"time":220,"open":73,"high":134,"low":72,"close":221},"2026-07-30",981.98,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-29",943.99,953.99,897.68,900.28,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-28",948.83,956.9,913.51,943.38,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-27",1015.21,1015.22,941.87,996.57,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-24",1022.79,1037.91,997.04,1014.75,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-23",981.31,1041.79,978.01,1031.19,{"symbol":5,"time":253,"open":254,"high":159,"low":255,"close":255},"2026-07-22",1021.01,985.03,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-21",1114.99,1140.99,1068.97,1078.81,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-20",1081,1104,1050.95,1079.18,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-17",995,1069.11,982,1057.84,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-16",1034.99,1049.89,1013.33,1036.22,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-15",1070.91,1078.82,1000.25,1055.28,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-14",1071.07,1082,1057.47,1066.01,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-13",1070,1089.21,1038.89,1042.6,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-10",1077,1102.79,1054,1091.57,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-09",1110,1115.07,1065.31,1075.26,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-08",1075,1109.2,1050.96,1070.99,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-07",1096.84,1099.26,1028,1077.08,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-06",1140.52,1195.94,1138.49,1152.04,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-07-02",1138.94,1143.37,1087.08,1113.11,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-07-01",1146.4,1161.69,1116.59,1134.35,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-06-30",1117,1178.2,1103.35,1174.86,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-29",1055.65,1111.73,1047,1102.51,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-26",1049.28,1084.4,1042,1045.17,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-25",1089.04,1109.98,1055,1085.47,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-24",1046.16,1071,1023.08,1057.65,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-23",1055.15,1073,1034,1034.98,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-22",1130.04,1142,1112.43,1127.59,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-18",1091.03,1117.96,1087.28,1109.73,{"symbol":5,"time":389,"open":390,"high":164,"low":391,"close":392},"2026-06-17",997.4,992,1048.86,{"symbol":5,"time":394,"open":395,"high":199,"low":396,"close":397},"2026-06-16",991.85,980.73,982.35,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-15",970,987.22,957.36,979.07,{"symbol":5,"time":405,"open":406,"high":407,"low":406,"close":408},"2026-06-12",907.5,943.68,940.66,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-11",888.07,920.52,884.73,906.79,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-10",897.51,908.05,856.01,867.09,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-09",927.99,947.84,878,920.15,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-08",947.91,952.79,931.86,933.85,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-05",947.29,953,921.46,933.61,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-04",940,968.75,923,963.33,{"symbol":5,"time":446,"open":447,"high":391,"low":448,"close":449},"2026-06-03",976.99,956.59,959.36,{"symbol":5,"time":451,"open":452,"high":133,"low":453,"close":454},"2026-06-02",962.78,944.15,969.67,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-01",959.97,970.64,939,950.54,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-05-29",996.01,1003.77,952.01,968.32,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-28",1025.4,1032.75,990.46,996,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-27",1047.28,1052.55,1017.33,1031.89,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":158},"2026-05-26",1045.78,1095,1045,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-22",1060.39,1061.4,1034.2,1038.74,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-21",1018,1046.88,1014.72,1043.82,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-20",1024.03,1041.99,1004.5,1024.52,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-19",994.3,1024.84,984.15,1011.8,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-18",1049,1049.33,980.14,1012.25,{"symbol":5,"time":515,"open":516,"high":516,"low":517,"close":518},"2026-05-15",1066,1038.5,1049.23,{"symbol":5,"time":520,"open":521,"high":522,"low":510,"close":523},"2026-05-14",1061.46,1090.7,1090.53,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-05-13",1084.65,1085,1047.3,1062.57,{"symbol":5,"time":531,"open":302,"high":532,"low":533,"close":534},"2026-05-12",1076.68,1033.29,1071.98,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-05-11",1041.78,1086.23,1031.15,1073.08,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-08",1067.34,1069.3,1034.43,1040.15,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-07",1114.92,1115.83,1040.42,1045.63,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-06",1114,1125.43,1069.27,1118.96,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-05",1093.5,1109.95,1088,1095.21,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-04",1072.27,1098.9,1066.38,1073.95,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-01",1088.83,1093.68,1062,1062.95,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-04-30",1079.23,1094,1066.61,1083.46,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-04-29",1091.79,1107.5,1047.5,1063.11,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-28",1090,1091.83,1050.49,1088.93,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-27",1135.23,1140,1084.95,1120.23,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-24",1161.02,1167,1125.02,1149.19,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-23",1147.89,1181.95,1133.49,1149.53,{"symbol":5,"time":614,"open":615,"high":379,"low":616,"close":617},"2026-04-22",1076.16,1074.22,1127.56,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-21",994,1016,984.09,991.3,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":628},"2026-04-20",1006.23,1009.89,990.18,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-17",988.65,1009.49,977.21,1002.75,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-16",982.64,989,969.52,978.32,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-15",985.1,1003.99,973.68,985.92,{"symbol":5,"time":648,"open":649,"high":650,"low":105,"close":651},"2026-04-14",1000,1006.29,987.5,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-13",998,1007.38,987.16,991.12,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-10",973.11,999.43,970.01,991.32,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-09",943.56,979.43,940.76,968.02,{"symbol":5,"time":671,"open":72,"high":672,"low":673,"close":674},"2026-04-08",962.72,930.55,936.07,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-07",894.19,910.94,879.2,910.75,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-04-06",901.83,911.5,887,897.36,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-04-02",869,913,865.95,898.57,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-04-01",888.49,912.62,887.49,894.78,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-03-31",827.13,873.32,824.01,872.9,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-03-30",860.64,862.71,807,817.35,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-03-27",867.55,878.39,846,853.16,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-26",915,917.26,871.01,873.12,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-25",927,948.38,920.9,923.69,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-24",864.13,913.58,860.01,909.41,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-23",865.69,920.63,860,882.64,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-20",877.77,891.99,844.25,851.07,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-19",841.5,878.18,829.95,877.39,{"symbol":5,"time":754,"open":755,"high":756,"low":755,"close":757},"2026-03-18",844.53,880.21,858.47,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-17",827.37,844.27,817.52,844.05,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":760},"2026-03-16",817.5,837,811.12,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-13",832.99,845.29,802.76,805.02,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-12",844.13,845.25,819.1,832.11,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-11",836.03,852.75,832.25,847.65,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-10",835.96,852.92,832.1,839.2,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-09",782.53,830.49,777,830.1,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-06",792.97,816.14,782.37,789.23,{"symbol":5,"time":806,"open":807,"high":745,"low":808,"close":809},"2026-03-05",830.01,791.09,815.01,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-04",850.6,868.61,838.09,841.27,{"symbol":5,"time":817,"open":818,"high":818,"low":819,"close":820},"2026-03-03",864.44,811.56,842,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-03-02",865,893.56,854,881.18,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-02-27",867.7,876.35,853.34,873.6,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-02-26",877.37,879.55,830.7,876.46,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-25",887.96,894.93,873.61,876.01,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-24",830.95,879.89,824.9,879.73,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-23",823,833.1,812.74,831.7,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-20",829.85,842.5,822,830.34,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-19",816.67,837.4,810.54,834.61,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-18",820,832.9,811,817.55,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-02-17",794.24,828.53,790.62,819.15,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-13",815,823.1,795.11,802.13,{"symbol":5,"time":888,"open":889,"high":715,"low":890,"close":891},"2026-02-12",827,811.6,816.56,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-11",822.93,834,802.7,823.67,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-10",803.85,809.37,787,790.79,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-09",776.21,814.86,771.01,801.54,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-02-06",758.07,779.56,753,779.35,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-02-05",717.23,758.34,714.25,737.53,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-02-04",794,795.5,708.75,746.22,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-02-03",775,791.95,754.11,780.25,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-02-02",739.68,762.36,733,754.97,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-01-30",716.5,752.02,715.96,726.37,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-29",717,722.72,681.7,717.39,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-28",691.4,723,674.01,711.59,{"symbol":5,"time":959,"open":960,"high":961,"low":960,"close":962},"2026-01-27",673.42,696.4,692.7,{"symbol":5,"time":964,"open":965,"high":966,"low":965,"close":967},"2026-01-26",656,687.68,665.99,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-23",662.18,666.13,649,657.78,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-22",671.91,679.33,645.26,661.67,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-21",686.23,690.05,652.59,667.89,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-20",668.12,701,664.54,684.86,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-16",665.06,692.5,663,681.55,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-15",654.17,666.28,639.43,642.23,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-14",647.92,654,637.2,644.18,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-13",641,659.17,640.4,652.09,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1021},"2026-01-12",619.87,644.75,617.11,639.77,{"symbol":5,"time":1023,"open":1024,"high":1024,"low":1025,"close":1026},"2026-01-09",632.32,621.11,622.5,{"symbol":5,"time":1028,"open":1029,"high":1029,"low":1030,"close":1031},"2026-01-08",661.12,619.75,628.4,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2026-01-07",686,686.99,661.3,662.32,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2026-01-06",681.11,687.04,658.8,686.33,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2026-01-05",690.62,698.74,669.5,680.86,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2026-01-02",661.19,679.77,658.4,679.55,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-12-31",656.8,666.66,652.75,653.57,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-30",665.65,668.44,659.35,659.64,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-29",659.6,671,651.69,663.46,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1073},"2025-12-26",667.46,668.2,660.49,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-24",660.63,673.5,658.27,667.32,{"symbol":5,"time":1086,"open":1087,"high":1087,"low":1007,"close":1088},"2025-12-23",664.82,661.45,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1058,"close":1093},"2025-12-22",671.11,671.4,661.81,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-19",646.78,660.59,641.6,658.28,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1002},"2025-12-18",649.3,658.69,636.53,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-17",687,694,613.09,614.19,{"symbol":5,"time":1112,"open":1107,"high":1113,"low":1114,"close":1115},"2025-12-16",699.88,671.01,686.22,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-15",688.48,695.05,675,681.35,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-12",697.85,698.94,656.37,671.71,{"symbol":5,"time":1129,"open":1130,"high":1130,"low":1131,"close":1132},"2025-12-11",711.15,681.2,704.2,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":955},"2025-12-10",692.15,731,679,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-12-09",617,636.88,613.2,625.3,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-12-08",631.06,636.4,607.4,621.9,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-12-05",630.86,640,621.2,631.32,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-12-04",605,639.14,602.9,629.11,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-12-03",595.88,608.85,575.38,601.97,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-12-02",586.17,609.84,585,601.58,{"symbol":5,"time":1175,"open":1176,"high":1176,"low":1177,"close":1178},"2025-12-01",590,574.8,576.9,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1182},"2025-11-28",595,599.77,588.53,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-11-26",581.7,596.98,579.48,589.72,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-25",575,582,553.25,572.56,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-24",559.44,583,558.26,580.49,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-21",563.01,565.75,530.16,555.84,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-20",607.2,628.01,557.69,558.03,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-19",561,600,560.8,595.37,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-18",569.06,576.48,552.84,554.93,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-17",573,592.35,569.84,577.02,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-14",545.2,591.81,542.91,578.31,{"symbol":5,"time":1239,"open":1240,"high":1240,"low":1241,"close":1242},"2025-11-13",574.32,537.36,558.17,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-11-12",579.46,588.94,574.01,575.4,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-11-11",580.6,582.8,563.1,576.08,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-11-10",586.32,595.84,568.2,579.8,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-11-07",546.7,576.89,539.1,575.13,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-11-06",558.09,560.51,545.41,550.17,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-11-05",550,567.53,541.29,559.7,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-11-04",571,576.21,541.44,547.96,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-11-03",590.5,593.27,576.76,581.26,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-10-31",580.13,592,576.5,585.14,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-30",570,592.67,569.5,574.07,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-29",576.27,585.58,569.27,577.97,{"symbol":5,"time":1310,"open":1176,"high":1311,"low":1312,"close":1313},"2025-10-28",591.92,565,570.98,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-27",590.8,594.08,580.01,584.39,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1319},"2025-10-24",607,613.81,584.18,{"symbol":5,"time":1326,"open":1327,"high":1217,"low":1327,"close":1328},"2025-10-23",580,595.15,{"symbol":5,"time":1330,"open":1322,"high":1331,"low":1332,"close":1333},"2025-10-22",609.54,532.72,576,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-10-21",593.86,596.78,581.76,585.33,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-10-20",608.12,610,593.68,594.07,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1217},"2025-10-17",595.27,608.82,591.65,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-16",621.5,623.63,595.2,602,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-10-15",650.17,664.69,613.59,615.95,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-10-14",635,656.88,615.84,644.41,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-10-13",613.18,655.99,613.14,648.25,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-10-10",630,634.27,602.59,604.56,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1025,"close":1378},"2025-10-09",629,637.15,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-10-08",613,626.44,599,625.45,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1294,"close":1395},"2025-10-07",603.16,609.39,606.12,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-10-06",606,608.59,593.7,603.22,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-10-03",610.29,611.75,588,594.99,{"symbol":5,"time":1409,"open":1410,"high":1026,"low":1411,"close":1412},"2025-10-02",611.11,603.61,606.23,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1181,"close":1417},"2025-10-01",599.64,610.66,606.15,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-09-30",604.88,614.94,603.3,614.9,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-09-29",612.45,616.44,596.38,602.43,{"symbol":5,"time":1431,"open":1343,"high":1432,"low":1433,"close":1434},"2025-09-26",615.14,598.11,605.17,{"symbol":5,"time":1436,"open":1437,"high":1030,"low":1438,"close":1439},"2025-09-25",614.91,593.38,607.52,{"symbol":5,"time":1441,"open":1153,"high":1442,"low":1443,"close":1444},"2025-09-24",642,624.19,628.97,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-09-23",644.68,644.72,622.2,633.41,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1453,"close":1455},"2025-09-22",620.11,648.5,644.37,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-19",611.69,625.66,596.51,624.17,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1466},"2025-09-18",622.96,627.1,611,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-09-17",616.4,619.11,601.12,614.79,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-16",629.5,633.52,608.73,617.91,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-15",630.15,639.89,624.1,628.68,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-12",632.12,646.88,624.15,625.55,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-09-11",648.75,653.5,620.1,634.15,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-09-10",625,645.19,623,643.56,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-09-09",606.35,607.69,594.77,605.7,{"symbol":5,"time":1510,"open":1511,"high":1398,"low":1512,"close":1513},"2025-09-08",594.41,584.94,600.23,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-09-05",599.96,604.5,565.5,582.08,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-09-04",580.81,600.37,580.06,598.81,{"symbol":5,"time":1527,"open":1528,"high":1528,"low":1529,"close":1530},"2025-09-03",586.28,565.43,577.04,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-09-02",590.55,594,567.86,579.68,{"symbol":5,"time":1538,"open":1539,"high":1365,"low":1540,"close":1541},"2025-08-29",631.86,609.34,612.97,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1544,"close":1546},"2025-08-28",626.78,646.95,633.69,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-08-27",625.22,629.94,618,622.39,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-08-26",603.85,628.58,603.04,625.91,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-08-25",608.83,614.47,597.03,602.31,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-08-22",607.97,623.98,602.5,607.07,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1398},"2025-08-21",607.02,620,605.31,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-08-20",592.61,607.77,581.23,604.59,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-08-19",620.55,620.98,595.19,603.13,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-08-18",621.38,628.54,614.23,625.02,{"symbol":5,"time":1595,"open":1596,"high":1596,"low":1597,"close":1598},"2025-08-15",624.03,607.86,621.91,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-08-14",627,640.28,620.28,625.27,{"symbol":5,"time":1606,"open":1037,"high":1607,"low":1592,"close":1608},"2025-08-13",666.15,634.31,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-08-12",652.74,662.84,651,657.44,{"symbol":5,"time":1616,"open":1012,"high":1617,"low":1618,"close":1619},"2025-08-11",653.42,637.37,650.76,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1625},"2025-08-08",655.23,656.25,639.17,649.09,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-08-07",665.77,669.38,638.52,645.86,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-08-06",646.63,666.29,644,664.55,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-08-05",661.24,665.11,643.96,649.72,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-08-04",659.36,674.97,653.95,662.77,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-08-01",638.18,664.26,632.46,656.5,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-07-31",660,677.29,656.07,660.29,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-07-30",639.95,656.17,635.17,655,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-07-29",646.99,655.65,629.99,632.67,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-07-28",638.26,648.52,631.16,647.66,{"symbol":5,"time":1681,"open":1377,"high":1682,"low":1683,"close":1684},"2025-07-25",651.22,626,644.59,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-07-24",632.27,633.07,615.3,623.97,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1172,"close":1695},"2025-07-23",595.75,633.72,629.03,{"symbol":5,"time":1697,"open":1698,"high":1698,"low":1699,"close":1700},"2025-07-22",558.51,537.16,548.99,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-21",576.14,577.63,564.66,565.91,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-07-18",570.61,579.03,567,574.6,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-07-17",568.65,581.27,566.22,570.17,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-07-16",559.62,566.52,552,561.17,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-07-15",556.81,560.63,545.49,559.61,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-07-14",541.45,555.85,540,555.04,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-07-11",538,546.65,534.67,539.16,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-07-10",539.04,542.37,520,539.36,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2025-07-09",535.56,545.63,530,535.77,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1753},"2025-07-08",535,537.22,511.5,{"symbol":5,"time":1761,"open":1747,"high":1762,"low":1763,"close":1764},"2025-07-07",531.19,514.08,530.28,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-07-03",511.74,519.71,506.02,517.04,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-07-02",502.58,511.52,497.3,505.07,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-07-01",525.16,528,482.2,506,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-06-30",524.27,531.37,516.59,529.15,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-06-27",507,532.59,503,519.66,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-06-26",505,508.91,498.81,506.81,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-06-25",516,522.97,502.25,502.67,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-06-24",505.96,512.82,496.73,510.84,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-06-23",486.66,500.04,479.04,499.88,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-06-20",493.53,496.01,480.55,486.96,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-06-18",486.79,491.13,482.01,490.19,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-06-17",486.77,494.02,481.6,488.66,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1839,"close":1841},"2025-06-16",480,492.53,487.88,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1847},"2025-06-13",477.68,484.63,474.21,478.45,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1852,"close":1853},"2025-06-12",478.81,489.71,478.1,487.67,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-06-11",469.52,484.33,464,483.47,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-06-10",482.36,482.69,458.65,465.31,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1839},"2025-06-09",492,492.31,479.8,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-06-06",486.78,488.95,478,485,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-06-05",491.07,493.87,479.54,484.31,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-06-04",493.73,499.43,486.51,488.13,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1876,"close":1893},"2025-06-03",494,500.72,492.97,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-06-02",475,486.28,472.49,485.16,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-05-30",470,473.79,463.34,472.98,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-05-29",487.25,489.13,462,471.17,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-05-28",468.54,487.4,467.5,485.01,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-05-27",471.64,476.01,466,471.51,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-05-23",460.01,469.81,458.79,464.39,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-05-22",453,464.7,448.45,458.82,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-05-21",447,463,446.5,453.03,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-05-20",443.78,451.36,442.56,450.04,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-05-19",424.5,447.45,421.64,446.6,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-05-16",431,431.46,423.1,428.06,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-05-15",430.17,432.79,425.39,426.97,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-05-14",438.92,440.34,431.82,432.84,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-05-13",420.91,444,420,433.33,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-05-12",415,418.8,408.82,416.63,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-05-09",396.25,399.78,387.03,399.26,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-05-08",410,413.75,393.86,394,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-05-07",400,407.29,397.01,406.81,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-05-06",394.57,402.64,392.12,401.23,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-05-05",392,403.8,390.21,401.1,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-05-02",391,403.42,385.55,396.32,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-05-01",383.34,387.52,378.47,382.29,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-04-30",359.98,371.51,357.64,370.82,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-04-29",369.62,372.09,363.22,371.19,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-28",371,379.96,361.63,370.06,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-25",359.81,376.15,356.94,372.42,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-24",342.49,366.66,337.31,360.49,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-23",354.04,358.88,333.19,336.09,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-04-22",319.05,331.22,317.6,326.07,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-21",320,324.93,306.21,313.08,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-17",335.26,339.99,321.78,323.55,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-16",318.57,332.31,316,328.16,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-15",323.37,331.13,323.07,328.56,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-14",333.33,334.25,317.5,322.3,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-04-11",310,323.21,306,321.43,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-04-10",312.04,322.24,303.1,309.95,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-04-09",283.21,333.3,281.56,326.81,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-04-08",303.77,307.06,279.57,286.89,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-04-07",257.02,298.49,253.08,286.07,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-04-04",277.16,283.47,252.25,271.48,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-04-03",306.95,315.87,293.48,297.66,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2102,"close":2144},"2025-04-02",307.08,335.79,330.8,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-04-01",307.6,316.43,302.4,315.64,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-03-31",291.35,306.03,288,305.28,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-03-28",302,308.88,299.13,302.93,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-03-27",310.18,314.99,302.33,303,{"symbol":5,"time":2170,"open":2171,"high":2171,"low":2172,"close":2173},"2025-03-26",335.45,314.66,317.7,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-03-25",343.87,344.94,333.21,336.2,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2025-03-24",344.24,349.62,339.15,343.57,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-03-21",330.64,335.15,325.11,333.87,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2194,"close":2196},"2025-03-20",329.27,342.34,336.83,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-03-19",323.27,343.42,320.5,335.8,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"2025-03-18",329,330.98,314.56,318.93,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-03-17",312.5,335.29,311,331.96,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2168,"close":2219},"2025-03-14",306.45,315.8,313.63,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":2225},"2025-03-13",297,303.49,285.35,300.24,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2025-03-12",301.58,308,292.39,298.68,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-03-11",269.99,291.53,268.51,284.21,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-03-10",275.97,281.37,266.47,270.13,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-03-07",293,301,279.56,289.3,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-03-06",306.68,309.08,288.28,293.21,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-03-05",314.55,323.89,311.19,316.8,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-03-04",305.8,321.65,294.45,313.07,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2025-03-03",334.7,337.43,308.77,315.98,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-02-28",322.35,336,318.68,335.18,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2025-02-27",345.18,348.51,322,326.28,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2025-02-26",334.83,342.07,327.85,335.24,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-02-25",307.26,322.1,298,317.69,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2025-02-24",327.38,329.39,303.44,315.91,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2025-02-21",357.6,359.93,325.42,327.88,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2025-02-20",375.06,383.29,353.11,359.68,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":2321},"2025-02-19",369.94,376.48,366.25,375.2,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2025-02-18",367.92,377.77,363.35,373.25,{"symbol":5,"time":2329,"open":2330,"high":2330,"low":2331,"close":2332},"2025-02-14",369.28,357,367.59,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":2338},"2025-02-13",376,377.2,360.6,370.31,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2025-02-12",364.76,378.26,359.73,369.65,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2025-02-11",381.3,383.08,369.37,372.9,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2025-02-10",379.15,385.7,372,385,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2025-02-07",380.68,389.89,375.39,377.97,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2025-02-06",365.99,380.05,364.6,374.83,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2025-02-05",363.97,369.48,359.63,367.93,{"symbol":5,"time":2376,"open":2337,"high":2377,"low":2378,"close":2379},"2025-02-04",366.08,349.57,356.53,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2025-02-03",350.34,367.2,348.95,361.71,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2025-01-31",385.56,387.08,370.56,372.88,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2025-01-30",365,387.64,364.93,382.94,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2025-01-29",358.3,368.84,346.26,353.25,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2173,"close":2408},"2025-01-28",351.42,355.51,355.12,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2097,"close":2413},"2025-01-27",339.6,353,330,{"symbol":5,"time":2415,"open":2416,"high":2416,"low":2417,"close":2418},"2025-01-24",436.93,416,420.49,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2025-01-23",423.63,447.5,422.66,437.71,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2025-01-22",430,434.1,418.1,427.1,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2417},"2025-01-21",405,417.21,395.29,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2025-01-17",393.29,404.13,389.59,401.41,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":1988,"close":2016},"2025-01-16",394.07,397.76,{"symbol":5,"time":2447,"open":2016,"high":2448,"low":2449,"close":1988},"2025-01-15",392.77,380,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":2455},"2025-01-14",376.32,388.88,373.7,382.26,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2025-01-13",355.33,366.85,353.01,366.81,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2025-01-10",363.2,367.83,351,367.1,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2473},"2025-01-08",362.31,368.79,348.2,366.48,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2478,"close":2479},"2025-01-07",373.26,374.62,357.23,368.52,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2485},"2025-01-06",369.75,376.3,366.51,371.32,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2025-01-03",331.69,354.98,331.5,354.03,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2025-01-02",332.79,342.67,328.52,338.94,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":2503},"2024-12-31",330.93,333.1,327.5,328.93,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-12-30",324.34,335.64,323,330.26,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2024-12-27",339.95,340.75,332.5,333.8,{"symbol":5,"time":2517,"open":2518,"high":2518,"low":2519,"close":2520},"2024-12-26",345.8,338.9,343.07,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2526},"2024-12-24",347.22,348.99,343.32,347.29,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-12-23",344.25,346.28,337,344.92,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-12-20",328.13,345.64,327.15,342.66,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-12-19",324.95,337.46,322.51,332.8,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":2550},"2024-12-18",327.59,332.06,314.19,317.12,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":2556},"2024-12-17",333,334,323.5,328.34,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":2562},"2024-12-16",336.06,340.5,330.84,337.71,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2568},"2024-12-13",334.78,338,329.45,332.01,{"symbol":5,"time":2570,"open":2571,"high":2571,"low":2572,"close":2573},"2024-12-12",343,328.19,329.91,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2094,"close":2578},"2024-12-11",333.56,350.58,343.8,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-12-10",334.21,336.59,322.33,327.39,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-12-09",340.35,345,324.5,335.25,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-12-06",347.5,349.32,341,346.51,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2177,"close":2601},"2024-12-05",346.02,354.69,348.13,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-12-04",336.48,344.73,333.63,343.75,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-12-03",338.75,339.96,326.63,331.92,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-12-02",335.73,346.67,335.51,337.54,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-11-29",334.46,336.62,332.67,334.12,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-11-27",339.23,339.74,329.63,335.33,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-11-26",332.27,340.71,330.61,338.89,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2572,"close":2642},"2024-11-25",353.52,354.99,328.98,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2554,"close":2647},"2024-11-22",339.85,349.7,349.16,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2645},"2024-11-21",349.9,357.09,339.38,{"symbol":5,"time":2654,"open":2607,"high":2655,"low":2656,"close":2657},"2024-11-20",348,337.74,342.77,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-11-19",320.01,340.39,317.55,340,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-11-18",326.57,333.24,322.16,325.37,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2672,"close":2674},"2024-11-15",325.1,339.24,329.76,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-11-14",333.26,335.11,325.28,326.04,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":2677},"2024-11-13",334.42,343.64,330.55,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2691},"2024-11-12",346.5,349.4,319.1,323.71,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-11-11",347.8,349.79,338.5,349.44,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2703},"2024-11-08",336.5,342.79,335.75,341.18,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2514,"close":2708},"2024-11-07",339,340.41,336.78,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-11-06",321.16,338.58,319,336.3,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-11-05",295.85,316.45,294.87,315.77,{"symbol":5,"time":2722,"open":2296,"high":2723,"low":2724,"close":2725},"2024-11-04",301.5,292.54,295.46,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-11-01",305,311.58,300.52,301.09,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-10-31",300,303.71,296.02,301.66,{"symbol":5,"time":2739,"open":2734,"high":2740,"low":2741,"close":2742},"2024-10-30",301.53,294.67,297.6,{"symbol":5,"time":2744,"open":2155,"high":2745,"low":2746,"close":2747},"2024-10-29",298.96,284.1,298.77,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2753},"2024-10-28",295.74,295.94,288.08,289.23,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2230,"close":2758},"2024-10-25",295.39,298.81,293.54,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2222},"2024-10-24",285.81,297.54,283,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-10-23",273.71,282.97,268.5,279.88,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-10-22",271,278.29,270.55,276.42,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-10-21",277,277.6,272.28,276.43,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-10-18",273.69,275.3,271.35,272.72,{"symbol":5,"time":2789,"open":2790,"high":2241,"low":2791,"close":2792},"2024-10-17",279.24,271.89,272,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-10-16",268.9,276.19,267.69,274.77,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-10-15",270,270.87,260.05,266.36,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2024-10-14",267.26,270.83,265.69,269.5,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2815,"close":2816},"2024-10-11",263.75,270.11,261.05,266.89,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2821,"close":2822},"2024-10-10",264,266.55,261.79,264.62,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2827,"close":2828},"2024-10-09",264.5,269.3,262.88,266.6,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":2834},"2024-10-08",264.03,266.56,262.25,264.27,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-10-07",265.41,265.98,260.52,262.54,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-10-04",257,266.42,253.23,265.59,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-10-03",253.15,257.24,250.89,254.68,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-10-02",251,257.53,248.5,252.29,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2024-10-01",256,257.6,251.1,256.53,{"symbol":5,"time":2866,"open":2855,"high":2867,"low":2868,"close":2869},"2024-09-30",255.35,248.96,254.98,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2874,"close":2875},"2024-09-27",250.76,254.43,249.58,249.86,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-09-26",257.76,258.64,247.07,251.22,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-09-25",257.1,257.75,252.17,255.05,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-09-24",254,257.5,252.12,255.48,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-09-23",247.83,254.87,246.79,251.53,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-09-20",243.23,250.85,242.25,245.46,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-09-19",243.3,245,238.11,244.45,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-09-18",238.62,241.52,234,235.67,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-09-17",237.67,240,233.51,237.15,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-09-16",227.88,231.51,225.24,229.93,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-09-13",220.65,228.68,219.01,225.59,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-09-12",200,217.09,199.65,215.27,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-09-11",204.1,210.12,201.5,209.15,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-09-10",202.74,203,199.14,202.01,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2959},"2024-09-09",200.01,202.93,197.38,201.81,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":2965},"2024-09-06",198.99,201.18,193.38,198.33,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-09-05",197.09,200.73,194.27,198.44,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-09-04",193.03,204.19,192.12,199.63,{"symbol":5,"time":2979,"open":2938,"high":2980,"low":2981,"close":2982},"2024-09-03",202.6,187.55,192.55,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-08-30",195.86,201.37,194.2,201,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2024-08-29",186,195.68,185.36,191.36,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-08-28",183.85,185.37,180.77,184,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-08-27",181,187.1,180.49,185.55,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-08-26",181.48,183.27,179.19,182.13,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-08-23",180.8,183.56,173.07,183.29,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":2991},"2024-08-22",185,186.75,182.31,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-08-21",183.47,185.24,181.81,184.26,{"symbol":5,"time":3031,"open":3032,"high":2991,"low":3033,"close":3000},"2024-08-20",184.96,181.68,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":3038,"close":3039},"2024-08-19",184.1,185.51,181.22,185.4,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":3045},"2024-08-16",188.72,188.82,180.39,184.06,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":3043},"2024-08-15",185.5,190.8,181.61,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-08-14",180,185.19,178.25,184.16,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-08-13",178.05,180.26,175.32,179.65,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-08-12",178.49,180.5,174.39,176.44,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-08-09",176.52,179.55,172.6,179.11,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-08-08",169.2,177.46,165.05,177.21,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-08-07",168.66,172.75,164.69,166.07,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3091,"close":3092},"2024-08-06",163.08,166.47,160,164.35,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":3098},"2024-08-05",152.41,165.39,150.01,162.24,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":3104},"2024-08-02",168.78,169.99,161.5,164.73,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":3110},"2024-08-01",181.9,183.86,171.81,174.03,{"symbol":5,"time":3112,"open":3113,"high":3060,"low":3113,"close":3114},"2024-07-31",171.25,178.24,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-07-30",172.93,174.07,162.45,162.7,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-07-29",174.32,174.77,169.85,172.05,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3131,"close":3132},"2024-07-26",168.46,173.98,163.69,173.11,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3137,"close":3091},"2024-07-25",166,166.29,156.41,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-07-24",167.34,172.3,162.73,162.9,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-07-23",167,171.01,166.22,170.49,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-07-22",166.38,168.25,163.68,166.76,{"symbol":5,"time":3157,"open":3158,"high":3131,"low":3159,"close":3160},"2024-07-19",162,159.11,163.34,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-07-18",168,171.45,159.43,161.49,{"symbol":5,"time":3168,"open":3169,"high":3169,"low":3143,"close":3170},"2024-07-17",180.2,165.83,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2024-07-16",178.78,183.89,178.18,182.74,{"symbol":5,"time":3178,"open":3179,"high":3028,"low":3180,"close":3181},"2024-07-15",180.24,176.5,177.44,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":3187},"2024-07-12",177.95,184.33,174.4,180.45,{"symbol":5,"time":3189,"open":3003,"high":3190,"low":3191,"close":3192},"2024-07-11",183.16,176.55,176.7,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":3198},"2024-07-10",174.93,179.8,174.6,179.73,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3073,"close":3203},"2024-07-09",174.28,174.83,172.98,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3209},"2024-07-08",176.81,178.6,174.17,174.37,{"symbol":5,"time":3211,"open":3212,"high":3181,"low":3213,"close":3214},"2024-07-05",171.5,171.26,176.23,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3219,"close":3220},"2024-07-03",170.1,174.78,169.18,172.68,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3223,"close":3225},"2024-07-02",165.41,171.98,169.81,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2024-07-01",171,171.2,165.12,167.52,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2024-06-28",174.8,176.3,167.18,171.51,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3243},"2024-06-27",178.39,179.27,173.25,176.28,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3053},"2024-06-26",180.89,181.73,177.62,{"symbol":5,"time":3250,"open":3196,"high":3251,"low":3252,"close":3253},"2024-06-25",181.5,176.27,181.45,{"symbol":5,"time":3255,"open":3191,"high":3256,"low":3124,"close":3257},"2024-06-24",179.15,178.14,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2024-06-21",177.1,177.18,170.4,175.73,{"symbol":5,"time":3265,"open":3266,"high":3048,"low":3267,"close":3261},"2024-06-20",178.47,175.1,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":3273},"2024-06-18",167.94,180.25,166.33,179.57,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2024-06-17",169.75,171.88,166.15,168.76,{"symbol":5,"time":3281,"open":3282,"high":3218,"low":3283,"close":3284},"2024-06-14",174.09,166.2,170.17,{"symbol":5,"time":3286,"open":3196,"high":3287,"low":3288,"close":3289},"2024-06-13",181.96,172.84,176.17,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":3294,"close":3295},"2024-06-12",171.54,179.22,171.16,177.52,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3300,"close":3301},"2024-06-11",165.5,168.54,163.3,168.23,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-06-10",161.22,170,160.6,166.64,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-06-07",159.5,165.76,159.04,162.08,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-06-06",163.25,164.13,155.5,160.31,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-06-05",165.09,168.3,162.47,163.49,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2024-06-04",168.35,169.41,161.33,163.04,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2024-06-03",178.93,179,166.44,170.37,{"symbol":5,"time":3339,"open":3260,"high":3340,"low":3341,"close":3342},"2024-05-31",179.77,165.4,175.9,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3347,"close":3348},"2024-05-30",176.97,177.81,174.5,175.08,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":3353,"close":3354},"2024-05-29",176,178.69,174.1,177.32,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":3359,"close":3360},"2024-05-28",178.34,182.78,176.78,178.09,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3365,"close":3366},"2024-05-24",162.81,177.77,162.09,177.43,{"symbol":5,"time":3368,"open":3369,"high":3305,"low":3370,"close":3371},"2024-05-23",166.42,161.44,161.67,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-05-22",164.29,167.36,163,163.85,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2024-05-21",160.24,164.49,159.07,163.93,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":3389},"2024-05-20",163.06,164.3,160.21,160.95,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":3395},"2024-05-17",166.88,167.64,160.94,162.62,{"symbol":5,"time":3397,"open":3398,"high":3305,"low":3399,"close":3400},"2024-05-16",168.03,166.35,166.4,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3406},"2024-05-15",168.36,172.35,166.96,167.87,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3412},"2024-05-14",160.69,166.55,158.86,165.63,{"symbol":5,"time":3414,"open":3415,"high":3416,"low":3417,"close":3418},"2024-05-13",165,167.55,160.18,161.53,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3424},"2024-05-10",169,170.8,165.99,167.27,{"symbol":5,"time":3426,"open":3415,"high":3427,"low":3428,"close":3400},"2024-05-09",168.72,164.65,{"symbol":5,"time":3430,"open":3146,"high":3431,"low":3432,"close":3433},"2024-05-08",167.01,163.23,164,{"symbol":5,"time":3435,"open":3083,"high":3436,"low":3437,"close":3375},"2024-05-07",173.5,167.16,{"symbol":5,"time":3439,"open":3437,"high":3440,"low":3441,"close":3442},"2024-05-06",171.17,164.51,169.14,{"symbol":5,"time":3444,"open":3445,"high":3446,"low":3447,"close":3448},"2024-05-03",155.63,167.17,155.14,166.26,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":3453,"close":3454},"2024-05-02",153.53,155.44,151.66,153.83,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2024-05-01",154.19,156.7,149.42,151.67,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3465,"close":3466},"2024-04-30",158.14,163.1,152.25,153.71,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3469,"close":3471},"2024-04-29",153.58,159.55,159.01,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3476,"close":3477},"2024-04-26",153.64,157.25,150.2,153.07,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3482,"close":3483},"2024-04-25",143,152.14,138.67,148.31,{"symbol":5,"time":3485,"open":3486,"high":3487,"low":3488,"close":3489},"2024-04-24",147,149.9,144.35,146.18,{"symbol":5,"time":3491,"open":3492,"high":3493,"low":3494,"close":3495},"2024-04-23",138.46,148.35,137.87,147.83,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":3500,"close":3501},"2024-04-22",135.52,137.14,132.11,136.69,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3506,"close":3507},"2024-04-19",137.25,140.59,134.91,135.1,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2024-04-18",138.15,138.41,135.43,137.22,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2024-04-17",132.04,138.18,131.25,134.75,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2024-04-16",132.5,133.05,128.25,130.07,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2024-04-15",134.6,135.32,129.85,131.75,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":3536,"close":3537},"2024-04-12",135,138.11,133.55,134,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3542,"close":3543},"2024-04-11",139.2,139.32,136.41,136.57,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2024-04-10",129.5,139.93,128.94,138.37,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3524,"close":3554},"2024-04-09",130.87,133.6,132.17,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":3559,"close":3560},"2024-04-08",126.13,131.95,125.86,129.96,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3565,"close":3566},"2024-04-05",125.5,128.18,119,122.7,{"symbol":5,"time":3568,"open":3569,"high":3570,"low":3571,"close":3572},"2024-04-04",136,139.35,125.26,126.06,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2024-04-03",142.3,144,135.8,137.34,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2024-04-02",142.85,152.48,138.64,140,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2024-04-01",141.01,144.33,137.07,142.02,[3592,3598,3603,3608,3613,3618,3623,3628,3633,3638,3643,3648,3653,3658,3662,3667,3672,3677,3682,3687,3692,3695,3700,3704,3709,3714,3719,3724,3729,3734,3739,3744,3749,3754,3759,3764,3769,3774,3779,3784,3789,3794,3799,3804,3809,3814,3819,3824,3829,3834,3839,3844,3849,3854,3858,3863,3867,3872,3877,3881,3885,3890,3895,3900,3905,3910,3915,3920,3925,3930,3935,3940,3944,3949,3954,3958,3963,3968,3972,3977,3982,3987,3992,3997,4002,4007,4011,4016,4021,4026,4030,4034,4039,4044,4048,4053,4058,4063,4068,4073,4078,4083,4088,4093,4098,4103,4108,4112,4117,4122,4127,4132,4137,4142,4147,4152,4157,4162,4167,4172,4177,4182,4187,4192,4197,4202,4206,4211,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4309,4314,4319,4324,4328,4333,4338,4343,4347,4352,4357,4362,4366,4371,4375,4380,4385,4390,4395,4400,4405,4409,4412,4417,4422,4426,4430,4433,4437,4441,4446,4449,4454,4459,4464,4469,4473,4478,4483,4487,4491,4495,4499,4504,4509,4513,4518,4522,4527,4532,4537,4542,4547,4550,4555,4559,4563,4568,4573,4577,4582,4587,4591,4595,4600,4603,4608,4613,4618,4623,4627,4629,4633,4638,4643,4647,4652,4656,4661,4666,4670,4673,4678,4682,4687,4692,4695,4700,4705,4710,4714,4719,4723,4728,4732,4737,4742,4747,4752,4757,4762,4767,4771,4775,4779,4784,4789,4793,4797,4802,4807,4812,4817,4822,4826,4831,4836,4841,4846,4850],{"symbol":3593,"time":17,"open":3594,"high":3595,"low":3596,"close":3597},"SPY",761.31,762,757.97,761.69,{"symbol":3593,"time":23,"open":3599,"high":3600,"low":3601,"close":3602},763.15,763.57,759.96,762.6,{"symbol":3593,"time":29,"open":3604,"high":3605,"low":3606,"close":3607},759.5,761.67,749.6,754.05,{"symbol":3593,"time":35,"open":3609,"high":3610,"low":3611,"close":3612},760.12,760.35,756.15,757.39,{"symbol":3593,"time":41,"open":3614,"high":3615,"low":3616,"close":3617},759,763.52,757.93,760.88,{"symbol":3593,"time":47,"open":3619,"high":3620,"low":3621,"close":3622},764.72,766.38,763.6,764.29,{"symbol":3593,"time":53,"open":3624,"high":3625,"low":3626,"close":3627},758.03,760.11,756.64,757.83,{"symbol":3593,"time":59,"open":3629,"high":3630,"low":3631,"close":3632},764.08,764.47,760.94,762.4,{"symbol":3593,"time":65,"open":3634,"high":3635,"low":3636,"close":3637},769.07,769.7,765.14,765.96,{"symbol":3593,"time":71,"open":3639,"high":3640,"low":3641,"close":3642},772.01,772.87,769,770.19,{"symbol":3593,"time":77,"open":3644,"high":3645,"low":3646,"close":3647},767.9,774.03,767.45,773.17,{"symbol":3593,"time":83,"open":3649,"high":3650,"low":3651,"close":3652},762.45,766.43,761.73,765.16,{"symbol":3593,"time":89,"open":3654,"high":3655,"low":3656,"close":3657},762.01,764.67,759.48,761.78,{"symbol":3593,"time":94,"open":3659,"high":3660,"low":3619,"close":3661},767.33,768,767.05,{"symbol":3593,"time":99,"open":3663,"high":3664,"low":3665,"close":3666},771.76,775.3,768.31,769.35,{"symbol":3593,"time":104,"open":3668,"high":3669,"low":3670,"close":3671},768.5,772.36,767.16,771.1,{"symbol":3593,"time":109,"open":3673,"high":3674,"low":3675,"close":3676},764.73,767.35,763.93,766.08,{"symbol":3593,"time":115,"open":3678,"high":3679,"low":3680,"close":3681},766.16,766.78,763.05,765.91,{"symbol":3593,"time":121,"open":3683,"high":3684,"low":3685,"close":3686},764.78,765.22,762.08,763.47,{"symbol":3593,"time":126,"open":3688,"high":3689,"low":3690,"close":3691},766.05,767.85,764.17,765.72,{"symbol":3593,"time":132,"open":3637,"high":3693,"low":3694,"close":3602},768.15,762.04,{"symbol":3593,"time":138,"open":3696,"high":3697,"low":3698,"close":3699},770.36,772.47,768.1,769.06,{"symbol":3593,"time":144,"open":3701,"high":3702,"low":3703,"close":3646},768.7,769.5,766.92,{"symbol":3593,"time":150,"open":3705,"high":3706,"low":3707,"close":3708},776.18,776.78,772.51,772.67,{"symbol":3593,"time":156,"open":3710,"high":3711,"low":3712,"close":3713},778.54,778.8,775.43,776.34,{"symbol":3593,"time":162,"open":3715,"high":3716,"low":3717,"close":3718},774.87,779.37,774.11,777.88,{"symbol":3593,"time":168,"open":3720,"high":3721,"low":3722,"close":3723},774.71,774.9,771.28,772.49,{"symbol":3593,"time":174,"open":3725,"high":3726,"low":3727,"close":3728},774.53,774.61,769.2,770.56,{"symbol":3593,"time":179,"open":3730,"high":3731,"low":3732,"close":3733},772.6,775.05,771.62,773.03,{"symbol":3593,"time":185,"open":3735,"high":3736,"low":3737,"close":3738},771.02,773.92,769.61,773.26,{"symbol":3593,"time":190,"open":3740,"high":3741,"low":3742,"close":3743},770.21,771.82,767.46,768.56,{"symbol":3593,"time":196,"open":3745,"high":3746,"low":3747,"close":3748},775.85,776.85,769.51,769.79,{"symbol":3593,"time":202,"open":3750,"high":3751,"low":3752,"close":3753},760.63,773.41,760.52,771.33,{"symbol":3593,"time":208,"open":3755,"high":3756,"low":3757,"close":3758},749.44,758.58,748.8,757.67,{"symbol":3593,"time":214,"open":3760,"high":3761,"low":3762,"close":3763},744.68,748.9,737.68,747.03,{"symbol":3593,"time":220,"open":3765,"high":3766,"low":3767,"close":3768},736.05,742.45,734.59,741.69,{"symbol":3593,"time":223,"open":3770,"high":3771,"low":3772,"close":3773},739.97,742.68,729.1,729.46,{"symbol":3593,"time":229,"open":3775,"high":3776,"low":3777,"close":3778},739.19,742.79,735.98,740.86,{"symbol":3593,"time":235,"open":3780,"high":3781,"low":3782,"close":3783},744.91,745.53,735.87,739.09,{"symbol":3593,"time":241,"open":3785,"high":3786,"low":3787,"close":3788},738.51,743.72,737.29,738.93,{"symbol":3593,"time":247,"open":3790,"high":3791,"low":3792,"close":3793},739.37,742.56,735.21,738.18,{"symbol":3593,"time":253,"open":3795,"high":3796,"low":3797,"close":3798},746.62,750.02,746.37,747.41,{"symbol":3593,"time":257,"open":3800,"high":3801,"low":3802,"close":3803},746.29,749.04,744.18,748.28,{"symbol":3593,"time":263,"open":3805,"high":3806,"low":3807,"close":3808},747.06,748.73,741.51,742.09,{"symbol":3593,"time":269,"open":3810,"high":3811,"low":3812,"close":3813},742.08,747.29,740.8,743.29,{"symbol":3593,"time":275,"open":3815,"high":3816,"low":3817,"close":3818},752.76,754.57,747.88,750.72,{"symbol":3593,"time":281,"open":3820,"high":3821,"low":3822,"close":3823},754.24,755.58,750.2,754.81,{"symbol":3593,"time":287,"open":3825,"high":3826,"low":3827,"close":3828},750.91,753.34,748.66,751.83,{"symbol":3593,"time":293,"open":3830,"high":3831,"low":3832,"close":3833},752.47,753.91,748,749.17,{"symbol":3593,"time":299,"open":3835,"high":3836,"low":3837,"close":3838},752.05,755.42,748.1,754.95,{"symbol":3593,"time":305,"open":3840,"high":3841,"low":3842,"close":3843},747.35,751.97,745.59,751.71,{"symbol":3593,"time":311,"open":3845,"high":3846,"low":3847,"close":3848},743.16,746.15,739.51,745.4,{"symbol":3593,"time":317,"open":3850,"high":3851,"low":3852,"close":3853},750.22,750.96,745.21,747.71,{"symbol":3593,"time":323,"open":3855,"high":3856,"low":3798,"close":3857},748.74,752.41,751.28,{"symbol":3593,"time":329,"open":3859,"high":3860,"low":3861,"close":3862},747.4,751.31,740.03,744.78,{"symbol":3593,"time":335,"open":3864,"high":3755,"low":3865,"close":3866},745,742.38,745.76,{"symbol":3593,"time":341,"open":3868,"high":3869,"low":3870,"close":3871},741.29,748.02,740.89,746.77,{"symbol":3593,"time":347,"open":3873,"high":3874,"low":3875,"close":3876},736.53,741.56,732.09,741,{"symbol":3593,"time":353,"open":3878,"high":3873,"low":3879,"close":3880},728.95,716.58,728.99,{"symbol":3593,"time":359,"open":3882,"high":3790,"low":3883,"close":3884},738.91,729.6,734.3,{"symbol":3593,"time":365,"open":3886,"high":3887,"low":3888,"close":3889},735.17,739.95,730.84,733.24,{"symbol":3593,"time":371,"open":3891,"high":3892,"low":3893,"close":3894},733.81,739.63,732.3,733.58,{"symbol":3593,"time":377,"open":3896,"high":3897,"low":3898,"close":3899},747.7,750.18,743.13,744.39,{"symbol":3593,"time":383,"open":3901,"high":3902,"low":3903,"close":3904},747.76,748.23,743.86,746.74,{"symbol":3593,"time":389,"open":3906,"high":3907,"low":3908,"close":3909},751.29,752.15,739.22,740.96,{"symbol":3593,"time":394,"open":3911,"high":3912,"low":3913,"close":3914},754.55,755.44,749.88,750.33,{"symbol":3593,"time":399,"open":3916,"high":3917,"low":3918,"close":3919},751.85,756.68,751.76,754.83,{"symbol":3593,"time":405,"open":3921,"high":3922,"low":3923,"close":3924},740.71,744.44,735.03,741.75,{"symbol":3593,"time":410,"open":3926,"high":3927,"low":3928,"close":3929},728.76,740,724.41,737.76,{"symbol":3593,"time":416,"open":3931,"high":3932,"low":3933,"close":3934},733.39,738.38,725.33,725.43,{"symbol":3593,"time":422,"open":3936,"high":3937,"low":3938,"close":3939},743.63,746.9,722.59,737.05,{"symbol":3593,"time":428,"open":3941,"high":3942,"low":3943,"close":3908},743.36,745.34,738.19,{"symbol":3593,"time":434,"open":3945,"high":3946,"low":3947,"close":3948},752.31,752.82,735.53,737.55,{"symbol":3593,"time":440,"open":3950,"high":3951,"low":3952,"close":3953},752.1,758.31,751.47,757.09,{"symbol":3593,"time":446,"open":3955,"high":3956,"low":3957,"close":3820},758.15,758.8,753.57,{"symbol":3593,"time":451,"open":3959,"high":3960,"low":3961,"close":3962},757.03,760.4,756.75,759.57,{"symbol":3593,"time":456,"open":3964,"high":3965,"low":3966,"close":3967},755.36,760.28,754.69,758.54,{"symbol":3593,"time":462,"open":3969,"high":3970,"low":3966,"close":3971},755.9,758.08,756.48,{"symbol":3593,"time":468,"open":3973,"high":3974,"low":3975,"close":3976},750.25,755.15,749.23,754.6,{"symbol":3593,"time":474,"open":3978,"high":3979,"low":3980,"close":3981},750.88,751.38,748.22,750.46,{"symbol":3593,"time":480,"open":3983,"high":3984,"low":3985,"close":3986},750.01,752.13,748.37,750.59,{"symbol":3593,"time":485,"open":3988,"high":3989,"low":3990,"close":3991},746.24,748.94,744.48,745.64,{"symbol":3593,"time":491,"open":3993,"high":3994,"low":3995,"close":3996},738.64,744.87,737.03,742.72,{"symbol":3593,"time":497,"open":3998,"high":3999,"low":4000,"close":4001},735.71,741.87,733.89,741.25,{"symbol":3593,"time":503,"open":4003,"high":4004,"low":4005,"close":4006},734.78,737.65,731.53,733.73,{"symbol":3593,"time":509,"open":4008,"high":4009,"low":3931,"close":4010},739.83,741.42,738.65,{"symbol":3593,"time":515,"open":4012,"high":4013,"low":4014,"close":4015},741.79,743.46,737.96,739.17,{"symbol":3593,"time":520,"open":4017,"high":4018,"low":4019,"close":4020},743.65,749.53,743.56,748.17,{"symbol":3593,"time":525,"open":4022,"high":4023,"low":4024,"close":4025},738.47,743.91,735.47,742.31,{"symbol":3593,"time":531,"open":4027,"high":4028,"low":4029,"close":3793},736.89,738.84,731.83,{"symbol":3593,"time":536,"open":4031,"high":4032,"low":4031,"close":4033},736.45,740.79,739.3,{"symbol":3593,"time":542,"open":4035,"high":4036,"low":4037,"close":4038},734.93,738.08,734.57,737.62,{"symbol":3593,"time":548,"open":4040,"high":4041,"low":4042,"close":4043},735.05,736.13,729.75,731.58,{"symbol":3593,"time":554,"open":4045,"high":3767,"low":4046,"close":4047},728.16,727.82,733.83,{"symbol":3593,"time":560,"open":4049,"high":4050,"low":4051,"close":4052},721.77,725.04,721.49,723.77,{"symbol":3593,"time":566,"open":4054,"high":4055,"low":4056,"close":4057},720.07,722.12,714.99,718.01,{"symbol":3593,"time":572,"open":4059,"high":4060,"low":4061,"close":4062},721.25,724.87,720.47,720.65,{"symbol":3593,"time":578,"open":4064,"high":4065,"low":4066,"close":4067},714.63,719.79,710.45,718.66,{"symbol":3593,"time":584,"open":4069,"high":4070,"low":4071,"close":4072},711,712.2,708.37,711.58,{"symbol":3593,"time":590,"open":4074,"high":4075,"low":4076,"close":4077},711.82,712.88,709.25,711.69,{"symbol":3593,"time":596,"open":4079,"high":4080,"low":4081,"close":4082},713.17,715.63,712.3,715.17,{"symbol":3593,"time":602,"open":4084,"high":4085,"low":4086,"close":4087},710.75,714.47,709.01,713.94,{"symbol":3593,"time":608,"open":4089,"high":4090,"low":4091,"close":4092},709.5,712.36,702.28,708.45,{"symbol":3593,"time":614,"open":4094,"high":4095,"low":4096,"close":4097},709.15,711.45,708.22,711.21,{"symbol":3593,"time":619,"open":4099,"high":4100,"low":4101,"close":4102},710.28,711.28,702.64,704.08,{"symbol":3593,"time":625,"open":4104,"high":4105,"low":4106,"close":4107},708.78,709.91,706.14,708.72,{"symbol":3593,"time":630,"open":4106,"high":4109,"low":4110,"close":4111},712.39,705.76,710.14,{"symbol":3593,"time":636,"open":4113,"high":4114,"low":4115,"close":4116},701.06,702.78,698.53,701.66,{"symbol":3593,"time":642,"open":4118,"high":4119,"low":4120,"close":4121},695.26,700.28,694.2,699.94,{"symbol":3593,"time":648,"open":4123,"high":4124,"low":4125,"close":4126},687.69,694.58,687.66,694.46,{"symbol":3593,"time":653,"open":4128,"high":4129,"low":4130,"close":4131},677.41,686.3,676.58,686.1,{"symbol":3593,"time":659,"open":4133,"high":4134,"low":4135,"close":4136},681.32,682.03,678.45,679.46,{"symbol":3593,"time":665,"open":4138,"high":4139,"low":4140,"close":4141},674.84,681.16,673.77,679.91,{"symbol":3593,"time":671,"open":4143,"high":4144,"low":4145,"close":4146},676.39,677.08,671.46,676.01,{"symbol":3593,"time":676,"open":4148,"high":4149,"low":4150,"close":4151},656.65,659.61,651.06,659.22,{"symbol":3593,"time":682,"open":4153,"high":4154,"low":4155,"close":4156},655.86,659.72,655.52,658.93,{"symbol":3593,"time":688,"open":4158,"high":4159,"low":4160,"close":4161},646.42,658.2,645.11,655.83,{"symbol":3593,"time":694,"open":4163,"high":4164,"low":4165,"close":4166},653.9,658.52,653,655.24,{"symbol":3593,"time":700,"open":4168,"high":4169,"low":4170,"close":4171},638.94,651.54,637.98,650.34,{"symbol":3593,"time":706,"open":4173,"high":4174,"low":4175,"close":4176},640.11,640.37,629.28,631.97,{"symbol":3593,"time":712,"open":4178,"high":4179,"low":4180,"close":4181},642.5,642.66,633.11,634.09,{"symbol":3593,"time":718,"open":4183,"high":4184,"low":4185,"close":4186},652.06,654.85,644.82,645.09,{"symbol":3593,"time":724,"open":4188,"high":4189,"low":4190,"close":4191},658.67,660.89,654.24,656.82,{"symbol":3593,"time":730,"open":4193,"high":4194,"low":4195,"close":4196},651.32,657.03,649.88,653.18,{"symbol":3593,"time":736,"open":4198,"high":4199,"low":4200,"close":4201},658.07,662.62,653.94,655.38,{"symbol":3593,"time":742,"open":4203,"high":4204,"low":1448,"close":4205},656.51,656.69,648.57,{"symbol":3593,"time":748,"open":4207,"high":4208,"low":4209,"close":4210},656.97,662.98,655.17,659.8,{"symbol":3593,"time":754,"open":4212,"high":4213,"low":1052,"close":4214},668.36,669.72,661.43,{"symbol":3593,"time":759,"open":4216,"high":4217,"low":4218,"close":4219},672.39,674.44,669.7,670.79,{"symbol":3593,"time":765,"open":4221,"high":4222,"low":4223,"close":4224},668.38,672.07,667.12,669.03,{"symbol":3593,"time":770,"open":4226,"high":4227,"low":4228,"close":4229},669.27,672.34,661.36,662.29,{"symbol":3593,"time":776,"open":4231,"high":4232,"low":4233,"close":4234},671.16,671.65,665.87,666.06,{"symbol":3593,"time":782,"open":4236,"high":4237,"low":4238,"close":4239},677.58,680.08,673.34,676.33,{"symbol":3593,"time":788,"open":4241,"high":4242,"low":4243,"close":4244},677.72,683.36,674.76,677.18,{"symbol":3593,"time":794,"open":4246,"high":4247,"low":4248,"close":4249},666.39,679.92,662.39,678.27,{"symbol":3593,"time":800,"open":4251,"high":4252,"low":4253,"close":4254},673.41,676.11,669.76,672.38,{"symbol":3593,"time":806,"open":4256,"high":4257,"low":4258,"close":4259},682.08,685.53,675.61,681.31,{"symbol":3593,"time":811,"open":4261,"high":4262,"low":4263,"close":4264},681.63,687.09,679.62,685.13,{"symbol":3593,"time":817,"open":4266,"high":4267,"low":4268,"close":4269},675.06,682.61,669.66,680.33,{"symbol":3593,"time":822,"open":4271,"high":4272,"low":4273,"close":4274},678.7,688.62,678.02,686.38,{"symbol":3593,"time":828,"open":4276,"high":4277,"low":4278,"close":4279},683.09,686.86,681.64,685.99,{"symbol":3593,"time":834,"open":4281,"high":4282,"low":4283,"close":4284},693.28,693.3,684.35,689.3,{"symbol":3593,"time":840,"open":4286,"high":4287,"low":4288,"close":4289},690.18,693.68,690.1,693.15,{"symbol":3593,"time":846,"open":4291,"high":4292,"low":4293,"close":4294},681.9,688.35,680,687.35,{"symbol":3593,"time":852,"open":4296,"high":4297,"low":4298,"close":4299},687.83,690,680.37,682.39,{"symbol":3593,"time":858,"open":4301,"high":4302,"low":4303,"close":4304},682.32,690.06,681.73,689.43,{"symbol":3593,"time":864,"open":4306,"high":4307,"low":997,"close":4308},683.84,686.18,684.48,{"symbol":3593,"time":870,"open":4310,"high":4311,"low":4312,"close":4313},684.02,689.15,682.83,686.29,{"symbol":3593,"time":876,"open":4315,"high":4316,"low":4317,"close":4318},680.14,684.94,675.78,682.85,{"symbol":3593,"time":882,"open":4320,"high":4321,"low":4322,"close":4323},681.69,686.28,677.52,681.75,{"symbol":3593,"time":888,"open":4325,"high":4326,"low":4298,"close":4327},694.24,695.35,681.27,{"symbol":3593,"time":893,"open":4329,"high":4330,"low":4331,"close":4332},696.39,697.14,689.18,691.96,{"symbol":3593,"time":899,"open":4334,"high":4335,"low":4336,"close":4337},694.95,696.54,691.66,692.12,{"symbol":3593,"time":905,"open":4339,"high":4340,"low":4341,"close":4342},689.42,695.87,688.34,693.95,{"symbol":3593,"time":911,"open":4344,"high":4345,"low":4346,"close":1046},681.46,692.31,680.85,{"symbol":3593,"time":917,"open":4348,"high":4349,"low":4350,"close":4351},680.94,683.69,675.79,677.62,{"symbol":3593,"time":923,"open":4353,"high":4354,"low":4355,"close":4356},690.35,691.45,681.76,686.19,{"symbol":3593,"time":929,"open":4358,"high":4359,"low":4360,"close":4361},696.21,696.96,684.03,689.53,{"symbol":3593,"time":935,"open":4363,"high":4364,"low":4339,"close":4365},689.58,696.93,695.41,{"symbol":3593,"time":941,"open":4367,"high":4368,"low":4369,"close":4370},691.79,694.21,687.12,691.97,{"symbol":3593,"time":947,"open":4329,"high":4372,"low":4373,"close":4374},697.06,684.83,694.04,{"symbol":3593,"time":953,"open":4376,"high":4377,"low":4378,"close":4379},697.05,697.84,693.94,695.42,{"symbol":3593,"time":959,"open":4381,"high":4382,"low":4383,"close":4384},694.18,696.53,693.57,695.49,{"symbol":3593,"time":964,"open":4386,"high":4387,"low":4388,"close":4389},690.49,694.13,689.92,692.73,{"symbol":3593,"time":969,"open":4391,"high":4392,"low":4393,"close":4394},688.15,690.96,687.16,689.23,{"symbol":3593,"time":975,"open":4396,"high":4397,"low":4398,"close":4399},689.85,691.13,686.92,688.98,{"symbol":3593,"time":981,"open":4401,"high":4402,"low":4403,"close":4404},679.65,688.74,678.13,685.4,{"symbol":3593,"time":987,"open":4406,"high":4407,"low":4408,"close":4236},681.49,684.77,676.57,{"symbol":3593,"time":993,"open":4410,"high":4411,"low":4288,"close":4336},693.66,694.25,{"symbol":3593,"time":999,"open":4413,"high":4414,"low":4415,"close":4416},694.57,695.45,691.25,692.24,{"symbol":3593,"time":1005,"open":4418,"high":4419,"low":4420,"close":4421},691,691.72,686.04,690.36,{"symbol":3593,"time":1011,"open":4384,"high":4423,"low":4424,"close":4425},696.09,691.35,693.77,{"symbol":3593,"time":1017,"open":4427,"high":4423,"low":4428,"close":4429},690.68,690.63,695.16,{"symbol":3593,"time":1023,"open":4428,"high":4431,"low":4331,"close":4432},695.31,694.07,{"symbol":3593,"time":1028,"open":4434,"high":1046,"low":4435,"close":4436},688.82,687.49,689.51,{"symbol":3593,"time":1033,"open":4438,"high":4439,"low":4440,"close":4363},692.19,693.96,689.32,{"symbol":3593,"time":1039,"open":4442,"high":4443,"low":4444,"close":4445},687.93,692.32,687.78,691.81,{"symbol":3593,"time":1045,"open":4447,"high":4304,"low":4274,"close":4448},686.54,687.72,{"symbol":3593,"time":1051,"open":4450,"high":4451,"low":4452,"close":4453},685.71,686.87,679.82,683.17,{"symbol":3593,"time":1057,"open":4455,"high":4456,"low":4457,"close":4458},687.14,687.36,681.71,681.92,{"symbol":3593,"time":1063,"open":4460,"high":4461,"low":4462,"close":4463},687.45,688.56,686.58,687.01,{"symbol":3593,"time":1069,"open":4465,"high":4466,"low":4467,"close":4468},687.54,689.2,686.07,687.85,{"symbol":3593,"time":1075,"open":4470,"high":4336,"low":4471,"close":4472},690.64,689.27,690.31,{"symbol":3593,"time":1080,"open":4474,"high":4475,"low":4476,"close":4477},687.95,690.83,687.8,690.38,{"symbol":3593,"time":1086,"open":4479,"high":4480,"low":4481,"close":4482},683.92,688.2,683.87,687.96,{"symbol":3593,"time":1090,"open":4484,"high":4485,"low":4486,"close":4373},683.94,685.36,680.59,{"symbol":3593,"time":1095,"open":4488,"high":4489,"low":4490,"close":4486},676.59,681.09,676.47,{"symbol":3593,"time":1101,"open":4492,"high":4493,"low":4494,"close":4490},677.6,680.74,674.9,{"symbol":3593,"time":1106,"open":4496,"high":4497,"low":4498,"close":1092},679.89,680.44,671.2,{"symbol":3593,"time":1112,"open":4500,"high":4501,"low":4502,"close":4503},679.23,681.08,674.98,678.87,{"symbol":3593,"time":1117,"open":4505,"high":4506,"low":4507,"close":4508},685.74,685.76,679.25,680.73,{"symbol":3593,"time":1123,"open":4510,"high":4511,"low":4512,"close":4355},688.17,688.88,679.17,{"symbol":3593,"time":1129,"open":4514,"high":4515,"low":4516,"close":4517},685.14,689.25,682.17,689.17,{"symbol":3593,"time":1134,"open":4519,"high":4520,"low":4259,"close":4521},682.56,688.97,687.57,{"symbol":3593,"time":1139,"open":4523,"high":4524,"low":4525,"close":4526},683.15,685.39,682.59,683.04,{"symbol":3593,"time":1145,"open":4528,"high":4529,"low":4530,"close":4531},686.59,686.64,681.57,683.63,{"symbol":3593,"time":1151,"open":4533,"high":4534,"low":4535,"close":4536},685.47,688.39,684.58,685.69,{"symbol":3593,"time":1157,"open":4538,"high":4539,"low":4540,"close":4541},685.3,685.37,681.34,684.39,{"symbol":3593,"time":1163,"open":4543,"high":4544,"low":4545,"close":4546},680.57,684.91,679.69,683.89,{"symbol":3593,"time":1169,"open":4458,"high":4548,"low":977,"close":4549},683.82,681.53,{"symbol":3593,"time":1175,"open":4551,"high":4552,"low":4553,"close":4554},678.81,682.99,678.74,680.27,{"symbol":3593,"time":1180,"open":1049,"high":4556,"low":4557,"close":4558},683.67,680.5,683.39,{"symbol":3593,"time":1185,"open":4560,"high":950,"low":4561,"close":4562},677.63,676.72,679.68,{"symbol":3593,"time":1191,"open":4564,"high":4565,"low":4566,"close":4567},668.63,676.21,664.48,675.02,{"symbol":3593,"time":1197,"open":4569,"high":4570,"low":4571,"close":4572},662.69,670.06,661.59,668.73,{"symbol":3593,"time":1203,"open":4574,"high":1637,"low":4575,"close":4576},655.05,650.85,659.03,{"symbol":3593,"time":1209,"open":4578,"high":4579,"low":4580,"close":4581},672.91,675.56,651.89,652.53,{"symbol":3593,"time":1215,"open":4583,"high":4584,"low":4585,"close":4586},660.78,667.34,658.75,662.63,{"symbol":3593,"time":1221,"open":4588,"high":4589,"low":4153,"close":4590},662.1,665.12,660.08,{"symbol":3593,"time":1227,"open":4218,"high":4592,"low":4593,"close":4594},673.71,662.17,665.67,{"symbol":3593,"time":1233,"open":4596,"high":4597,"low":4598,"close":4599},665.38,675.66,663.27,671.93,{"symbol":3593,"time":1239,"open":4557,"high":1049,"low":4601,"close":4602},670.52,672.04,{"symbol":3593,"time":1244,"open":4604,"high":4605,"low":4606,"close":4607},684.79,684.96,680.95,683.38,{"symbol":3593,"time":1250,"open":4609,"high":4610,"low":4611,"close":4612},679.95,683.57,678.73,683,{"symbol":3593,"time":1256,"open":4614,"high":4615,"low":4616,"close":4617},677.24,682.18,675.03,681.44,{"symbol":3593,"time":1262,"open":4619,"high":4620,"low":4621,"close":4622},667.91,671.08,661.21,670.97,{"symbol":3593,"time":1268,"open":4490,"high":4624,"low":4625,"close":4626},677.38,668.72,670.31,{"symbol":3593,"time":1274,"open":4502,"high":1049,"low":4628,"close":4236},674.17,{"symbol":3593,"time":1280,"open":4252,"high":4630,"low":4631,"close":4632},679.96,674.58,675.24,{"symbol":3593,"time":1286,"open":4634,"high":4635,"low":4636,"close":4637},685.67,685.8,679.94,683.34,{"symbol":3593,"time":1292,"open":4639,"high":4640,"low":4641,"close":4642},685.04,685.08,679.24,682.06,{"symbol":3593,"time":1298,"open":4644,"high":4645,"low":4646,"close":4646},683.9,685.94,679.83,{"symbol":3593,"time":1304,"open":4648,"high":4649,"low":4650,"close":4651},688.72,689.7,682.87,687.39,{"symbol":3593,"time":1310,"open":4653,"high":4654,"low":4373,"close":4655},687.05,688.91,687.06,{"symbol":3593,"time":1315,"open":4657,"high":4658,"low":4659,"close":4660},682.73,685.54,682.12,685.24,{"symbol":3593,"time":1321,"open":4662,"high":4663,"low":4664,"close":4665},676.46,678.47,675.65,677.25,{"symbol":3593,"time":1326,"open":988,"high":4667,"low":4668,"close":4669},672.71,667.8,671.76,{"symbol":3593,"time":1330,"open":4671,"high":4671,"low":4672,"close":4668},672,663.3,{"symbol":3593,"time":1335,"open":4674,"high":4675,"low":4676,"close":4677},671.44,672.99,669.98,671.29,{"symbol":3593,"time":1341,"open":1084,"high":4679,"low":4680,"close":4681},672.21,667.27,671.3,{"symbol":3593,"time":1347,"open":4683,"high":4684,"low":4685,"close":4686},659.5,665.76,658.14,664.39,{"symbol":3593,"time":1352,"open":4688,"high":4689,"low":4690,"close":4691},666.82,668.71,657.11,660.64,{"symbol":3593,"time":1358,"open":4688,"high":4693,"low":4156,"close":4694},670.23,665.17,{"symbol":3593,"time":1364,"open":4696,"high":4697,"low":4698,"close":4699},657.17,665.83,653.17,662.23,{"symbol":3593,"time":1370,"open":4701,"high":4702,"low":4703,"close":4704},660.65,665.13,659.77,663.04,{"symbol":3593,"time":1376,"open":4706,"high":4707,"low":4708,"close":4709},672.13,673.95,652.84,653.02,{"symbol":3593,"time":1382,"open":4711,"high":4712,"low":4713,"close":4231},673.53,673.94,669.21,{"symbol":3593,"time":1386,"open":4715,"high":4716,"low":4717,"close":4718},670.25,673.21,669.42,673.11,{"symbol":3593,"time":1392,"open":4720,"high":4675,"low":4721,"close":4722},672.54,667.67,669.12,{"symbol":3593,"time":1397,"open":4724,"high":4725,"low":4726,"close":4727},671.62,672.51,669.46,671.61,{"symbol":3593,"time":1403,"open":4729,"high":4730,"low":4731,"close":4713},669.99,672.68,668.16,{"symbol":3593,"time":1409,"open":4733,"high":4734,"low":4735,"close":4736},670.45,670.57,666.78,669.22,{"symbol":3593,"time":1414,"open":4738,"high":4739,"low":4740,"close":4741},663.17,669.37,663.06,668.45,{"symbol":3593,"time":1419,"open":4743,"high":4744,"low":4745,"close":4746},662.93,666.65,661.61,666.18,{"symbol":3593,"time":1425,"open":4748,"high":4749,"low":4750,"close":4751},664.36,665.28,661.86,663.68,{"symbol":3593,"time":1431,"open":4753,"high":4754,"low":4755,"close":4756},659.51,662.37,657.88,661.82,{"symbol":3593,"time":1436,"open":4758,"high":4759,"low":4760,"close":4761},657.94,659.41,654.41,658.05,{"symbol":3593,"time":1441,"open":4763,"high":4764,"low":4765,"close":4766},664.51,664.61,659.67,661.1,{"symbol":3593,"time":1446,"open":4768,"high":4584,"low":4769,"close":4770},666.72,661.98,663.21,{"symbol":3593,"time":1452,"open":4772,"high":4773,"low":4593,"close":4774},662.2,667.29,666.84,{"symbol":3593,"time":1457,"open":4776,"high":1637,"low":4777,"close":4778},662.33,660.37,663.7,{"symbol":3593,"time":1463,"open":4780,"high":4781,"low":4782,"close":4783},661.89,664.89,660.27,662.26,{"symbol":3593,"time":1468,"open":4785,"high":4786,"low":4787,"close":4788},660.01,661.72,654.3,659.18,{"symbol":3593,"time":1474,"open":4790,"high":4791,"low":4792,"close":1658},661.47,661.78,659.21,{"symbol":3593,"time":1480,"open":1067,"high":4794,"low":4795,"close":4796},661.04,659.34,660.91,{"symbol":3593,"time":1486,"open":4798,"high":4799,"low":4800,"close":4801},657.6,659.11,656.9,657.41,{"symbol":3593,"time":1492,"open":4803,"high":4804,"low":4805,"close":4806},654.18,658.33,653.59,657.63,{"symbol":3593,"time":1498,"open":4808,"high":4809,"low":4810,"close":4811},653.62,654.55,650.63,652.21,{"symbol":3593,"time":1504,"open":4813,"high":4814,"low":4815,"close":4816},648.97,650.86,647.22,650.33,{"symbol":3593,"time":1510,"open":4818,"high":4819,"low":4820,"close":4821},648.62,649.84,647.23,648.83,{"symbol":3593,"time":1515,"open":4823,"high":4811,"low":4824,"close":4825},651.48,643.33,647.24,{"symbol":3593,"time":1521,"open":4827,"high":4828,"low":4829,"close":4830},644.42,649.15,643.51,649.12,{"symbol":3593,"time":1527,"open":4832,"high":4833,"low":4834,"close":4835},642.67,644.21,640.46,643.74,{"symbol":3593,"time":1532,"open":4837,"high":4838,"low":4839,"close":4840},637.5,640.49,634.92,640.27,{"symbol":3593,"time":1538,"open":4842,"high":4843,"low":4844,"close":4845},647.47,647.84,643.14,645.05,{"symbol":3593,"time":1543,"open":4825,"high":4847,"low":4848,"close":4849},649.48,645.34,648.92,{"symbol":3593,"time":1548,"open":4851,"high":4852,"low":4827,"close":1634},644.57,647.37,[4854,4859,4863,4865,4867,4870,4872,4874,4876,4879,4881,4884,4886,4889,4891,4893,4895,4897,4899,4901,4902,4904,4906,4908,4910,4912,4914,4916,4918,4920,4922,4924,4926,4928,4930,4932,4934,4936,4938,4940,4942,4944,4946,4948,4949,4951,4953,4955,4957,4959,4961,4963,4965,4967,4969,4971,4972,4974,4976],{"time":23,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4857,"datetime":4858},"True","BULLISH","MACD","2026-09-17 00:00:00",{"time":41,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4857,"datetime":4862},"False","BEARISH","2026-09-14 00:00:00",{"time":65,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4857,"datetime":4864},"2026-09-08 00:00:00",{"time":65,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4866,"datetime":4864},"RSI",{"time":121,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4868,"datetime":4869},"CCI","2026-08-24 00:00:00",{"time":132,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4857,"datetime":4871},"2026-08-20 00:00:00",{"time":144,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4866,"datetime":4873},"2026-08-18 00:00:00",{"time":156,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4868,"datetime":4875},"2026-08-14 00:00:00",{"time":168,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4877,"datetime":4878},"ADX","2026-08-12 00:00:00",{"time":174,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4857,"datetime":4880},"2026-08-11 00:00:00",{"time":196,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4882,"datetime":4883},"MA","2026-08-05 00:00:00",{"time":220,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4866,"datetime":4885},"2026-07-30 00:00:00",{"time":253,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4887,"datetime":4888},"BollingerBands","2026-07-22 00:00:00",{"time":275,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4868,"datetime":4890},"2026-07-16 00:00:00",{"time":299,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4877,"datetime":4892},"2026-07-10 00:00:00",{"time":305,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4857,"datetime":4894},"2026-07-09 00:00:00",{"time":311,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4882,"datetime":4896},"2026-07-08 00:00:00",{"time":371,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4866,"datetime":4898},"2026-06-23 00:00:00",{"time":383,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4887,"datetime":4900},"2026-06-18 00:00:00",{"time":383,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4868,"datetime":4900},{"time":389,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4877,"datetime":4903},"2026-06-17 00:00:00",{"time":394,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4857,"datetime":4905},"2026-06-16 00:00:00",{"time":422,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4882,"datetime":4907},"2026-06-09 00:00:00",{"time":451,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4866,"datetime":4909},"2026-06-02 00:00:00",{"time":462,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4887,"datetime":4911},"2026-05-29 00:00:00",{"time":509,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4868,"datetime":4913},"2026-05-18 00:00:00",{"time":531,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4877,"datetime":4915},"2026-05-12 00:00:00",{"time":572,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4857,"datetime":4917},"2026-05-01 00:00:00",{"time":608,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4877,"datetime":4919},"2026-04-23 00:00:00",{"time":682,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4857,"datetime":4921},"2026-04-06 00:00:00",{"time":712,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4857,"datetime":4923},"2026-03-27 00:00:00",{"time":730,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4857,"datetime":4925},"2026-03-24 00:00:00",{"time":806,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4877,"datetime":4927},"2026-03-05 00:00:00",{"time":817,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4857,"datetime":4929},"2026-03-03 00:00:00",{"time":935,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4877,"datetime":4931},"2026-02-02 00:00:00",{"time":959,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4857,"datetime":4933},"2026-01-27 00:00:00",{"time":975,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4857,"datetime":4935},"2026-01-22 00:00:00",{"time":981,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4857,"datetime":4937},"2026-01-21 00:00:00",{"time":993,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4868,"datetime":4939},"2026-01-16 00:00:00",{"time":1028,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4868,"datetime":4941},"2026-01-08 00:00:00",{"time":1057,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4877,"datetime":4943},"2025-12-31 00:00:00",{"time":1090,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4857,"datetime":4945},"2025-12-22 00:00:00",{"time":1123,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4866,"datetime":4947},"2025-12-12 00:00:00",{"time":1123,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4877,"datetime":4947},{"time":1134,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4882,"datetime":4950},"2025-12-10 00:00:00",{"time":1185,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4868,"datetime":4952},"2025-11-26 00:00:00",{"time":1203,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4877,"datetime":4954},"2025-11-21 00:00:00",{"time":1209,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4877,"datetime":4956},"2025-11-20 00:00:00",{"time":1239,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4877,"datetime":4958},"2025-11-13 00:00:00",{"time":1244,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4877,"datetime":4960},"2025-11-12 00:00:00",{"time":1250,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4857,"datetime":4962},"2025-11-11 00:00:00",{"time":1280,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4877,"datetime":4964},"2025-11-04 00:00:00",{"time":1335,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4868,"datetime":4966},"2025-10-21 00:00:00",{"time":1347,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4857,"datetime":4968},"2025-10-17 00:00:00",{"time":1370,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4887,"datetime":4970},"2025-10-13 00:00:00",{"time":1370,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4868,"datetime":4970},{"time":1382,"symbol":5,"current_signal":4855,"signal_change":4855,"signal_type":4856,"trading_system":4857,"datetime":4973},"2025-10-09 00:00:00",{"time":1403,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4868,"datetime":4975},"2025-10-03 00:00:00",{"time":1436,"symbol":5,"current_signal":4860,"signal_change":4855,"signal_type":4861,"trading_system":4857,"datetime":4977},"2025-09-25 00:00:00",[4979,4985,4991,4996,5001,5006,5012,5017,5022,5027,5032,5037,5042,5047,5052,5057,5062,5067,5072,5077,5082,5087,5092],{"symbol":5,"form":4980,"filingdate":923,"primarydocument":4981,"accessionnumber":4982,"filing_url":4983,"sec_url":4984},"8-K","ef20064707_8k.htm","0001140361-26-003735","https://www.sec.gov/Archives/edgar/data/1996810/000114036126003735/ef20064707_8k.htm","https://www.sec.gov/Archives/edgar/data/1996810/000114036126003735/0001140361-26-003735-index.htm",{"symbol":5,"form":4986,"filingdate":947,"primarydocument":4987,"accessionnumber":4988,"filing_url":4989,"sec_url":4990},"10-K","gev-20251231.htm","0001996810-26-000015","https://www.sec.gov/Archives/edgar/data/1996810/000199681026000015/gev-20251231.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681026000015/0001996810-26-000015-index.htm",{"symbol":5,"form":4980,"filingdate":953,"primarydocument":4992,"accessionnumber":4993,"filing_url":4994,"sec_url":4995},"gev-20260128.htm","0001996810-26-000012","https://www.sec.gov/Archives/edgar/data/1996810/000199681026000012/gev-20260128.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681026000012/0001996810-26-000012-index.htm",{"symbol":5,"form":4980,"filingdate":981,"primarydocument":4997,"accessionnumber":4998,"filing_url":4999,"sec_url":5000},"gev-20260121.htm","0001996810-26-000004","https://www.sec.gov/Archives/edgar/data/1996810/000199681026000004/gev-20260121.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681026000004/0001996810-26-000004-index.htm",{"symbol":5,"form":4980,"filingdate":1330,"primarydocument":5002,"accessionnumber":5003,"filing_url":5004,"sec_url":5005},"gev-20251022.htm","0001996810-25-000159","https://www.sec.gov/Archives/edgar/data/1996810/000199681025000159/gev-20251022.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681025000159/0001996810-25-000159-index.htm",{"symbol":5,"form":5007,"filingdate":1330,"primarydocument":5008,"accessionnumber":5009,"filing_url":5010,"sec_url":5011},"10-Q","gev-20250930.htm","0001996810-25-000160","https://www.sec.gov/Archives/edgar/data/1996810/000199681025000160/gev-20250930.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681025000160/0001996810-25-000160-index.htm",{"symbol":5,"form":4980,"filingdate":1692,"primarydocument":5013,"accessionnumber":5014,"filing_url":5015,"sec_url":5016},"gev-20250723.htm","0001996810-25-000132","https://www.sec.gov/Archives/edgar/data/1996810/000199681025000132/gev-20250723.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681025000132/0001996810-25-000132-index.htm",{"symbol":5,"form":5007,"filingdate":1692,"primarydocument":5018,"accessionnumber":5019,"filing_url":5020,"sec_url":5021},"gev-20250630.htm","0001996810-25-000133","https://www.sec.gov/Archives/edgar/data/1996810/000199681025000133/gev-20250630.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681025000133/0001996810-25-000133-index.htm",{"symbol":5,"form":4980,"filingdate":1955,"primarydocument":5023,"accessionnumber":5024,"filing_url":5025,"sec_url":5026},"gev-20250514.htm","0001996810-25-000115","https://www.sec.gov/Archives/edgar/data/1996810/000199681025000115/gev-20250514.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681025000115/0001996810-25-000115-index.htm",{"symbol":5,"form":5007,"filingdate":2057,"primarydocument":5028,"accessionnumber":5029,"filing_url":5030,"sec_url":5031},"gev-20250331.htm","0001996810-25-000073","https://www.sec.gov/Archives/edgar/data/1996810/000199681025000073/gev-20250331.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681025000073/0001996810-25-000073-index.htm",{"symbol":5,"form":4980,"filingdate":2057,"primarydocument":5033,"accessionnumber":5034,"filing_url":5035,"sec_url":5036},"gev-20250423.htm","0001996810-25-000072","https://www.sec.gov/Archives/edgar/data/1996810/000199681025000072/gev-20250423.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681025000072/0001996810-25-000072-index.htm",{"symbol":5,"form":4986,"filingdate":2364,"primarydocument":5038,"accessionnumber":5039,"filing_url":5040,"sec_url":5041},"gev-20241231.htm","0001996810-25-000011","https://www.sec.gov/Archives/edgar/data/1996810/000199681025000011/gev-20241231.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681025000011/0001996810-25-000011-index.htm",{"symbol":5,"form":4980,"filingdate":2426,"primarydocument":5043,"accessionnumber":5044,"filing_url":5045,"sec_url":5046},"gev-20250122.htm","0001996810-25-000004","https://www.sec.gov/Archives/edgar/data/1996810/000199681025000004/gev-20250122.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681025000004/0001996810-25-000004-index.htm",{"symbol":5,"form":5007,"filingdate":2765,"primarydocument":5048,"accessionnumber":5049,"filing_url":5050,"sec_url":5051},"gev-20240930.htm","0001996810-24-000083","https://www.sec.gov/Archives/edgar/data/1996810/000199681024000083/gev-20240930.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681024000083/0001996810-24-000083-index.htm",{"symbol":5,"form":4980,"filingdate":2765,"primarydocument":5053,"accessionnumber":5054,"filing_url":5055,"sec_url":5056},"gev-20241023.htm","0001996810-24-000080","https://www.sec.gov/Archives/edgar/data/1996810/000199681024000080/gev-20241023.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681024000080/0001996810-24-000080-index.htm",{"symbol":5,"form":4980,"filingdate":2949,"primarydocument":5058,"accessionnumber":5059,"filing_url":5060,"sec_url":5061},"gev-20240905.htm","0001996810-24-000078","https://www.sec.gov/Archives/edgar/data/1996810/000199681024000078/gev-20240905.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681024000078/0001996810-24-000078-index.htm",{"symbol":5,"form":5007,"filingdate":3139,"primarydocument":5063,"accessionnumber":5064,"filing_url":5065,"sec_url":5066},"gev-20240630.htm","0001996810-24-000067","https://www.sec.gov/Archives/edgar/data/1996810/000199681024000067/gev-20240630.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681024000067/0001996810-24-000067-index.htm",{"symbol":5,"form":4980,"filingdate":3139,"primarydocument":5068,"accessionnumber":5069,"filing_url":5070,"sec_url":5071},"gev-20240724.htm","0001996810-24-000065","https://www.sec.gov/Archives/edgar/data/1996810/000199681024000065/gev-20240724.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681024000065/0001996810-24-000065-index.htm",{"symbol":5,"form":4980,"filingdate":3391,"primarydocument":5073,"accessionnumber":5074,"filing_url":5075,"sec_url":5076},"gev-20240516.htm","0001996810-24-000011","https://www.sec.gov/Archives/edgar/data/1996810/000199681024000011/gev-20240516.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681024000011/0001996810-24-000011-index.htm",{"symbol":5,"form":5007,"filingdate":3462,"primarydocument":5078,"accessionnumber":5079,"filing_url":5080,"sec_url":5081},"gev-20240331.htm","0001996810-24-000008","https://www.sec.gov/Archives/edgar/data/1996810/000199681024000008/gev-20240331.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681024000008/0001996810-24-000008-index.htm",{"symbol":5,"form":4980,"filingdate":3479,"primarydocument":5083,"accessionnumber":5084,"filing_url":5085,"sec_url":5086},"gev-20240425.htm","0001996810-24-000004","https://www.sec.gov/Archives/edgar/data/1996810/000199681024000004/gev-20240425.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681024000004/0001996810-24-000004-index.htm",{"symbol":5,"form":4980,"filingdate":3580,"primarydocument":5088,"accessionnumber":5089,"filing_url":5090,"sec_url":5091},"d807682d8k.htm","0001193125-24-084048","https://www.sec.gov/Archives/edgar/data/1996810/000119312524084048/d807682d8k.htm","https://www.sec.gov/Archives/edgar/data/1996810/000119312524084048/0001193125-24-084048-index.htm",{"symbol":5,"form":4980,"filingdate":5093,"primarydocument":5094,"accessionnumber":5095,"filing_url":5096,"sec_url":5097},"2024-03-08","d808872d8k.htm","0001193125-24-063739","https://www.sec.gov/Archives/edgar/data/1996810/000119312524063739/d808872d8k.htm","https://www.sec.gov/Archives/edgar/data/1996810/000119312524063739/0001193125-24-063739-index.htm",[5099,5114,5129,5143,5155,5180,5190,5199,5211,5223,5233,5241,5252,5260,5271,5279,5307,5319,5372],{"symbol":5,"accessionnumber":5100,"filingdate":104,"sec_url":5101,"tags":5102,"headline":5106,"summary":5107,"sector":5108,"industry":5109,"date_processed":5110,"impact_score":5111,"exhibits":5112,"isLocked":5113},"0001996810-26-000153","https://www.sec.gov/Archives/edgar/data/1996810/000199681026000153/0001996810-26-000153-index.htm",{"events":5103},[5104,5105],"New CFO Appointed","CFO Resignation","GE Vernova Appoints New Chief Financial Officer","GE Vernova Inc. announced on August 25, 2026, that Kenneth Parks, its current Chief Financial Officer, will retire on April 2, 2027. Effective January 1, 2027, Claire McDonough will succeed Mr. Parks as the new Chief Financial Officer. Ms. McDonough, previously CFO of Rivian Automotive, Inc., will join GE Vernova as a strategic advisor to the CEO on November 1, 2026. Her compensation includes a base salary of $1,000,000, a target Annual Incentive Plan opportunity of 100% of base salary, and a 2024 Long-Term Incentive Plan equity award with a target grant value of $5,225,000. Additionally, she will receive a one-time LTIP award valued at $14,500,000 and a $5,000,000 cash sign-on payment. Mr. Parks will continue to receive salary and benefits until his retirement date and will be eligible for a 2026 annual incentive bonus and a prorated 2027 bonus at target performance.","Manufacturing","Electronic & Other Electrical Equipment (No Computer Equip)","2026-08-27 20:20:57","HIGH",[],false,{"symbol":5,"accessionnumber":5115,"filingdate":253,"sec_url":5116,"tags":5117,"headline":5120,"summary":5121,"sector":5108,"industry":5109,"date_processed":5122,"impact_score":5123,"exhibits":5124,"isLocked":5113},"0001996810-26-000147","https://www.sec.gov/Archives/edgar/data/1996810/000199681026000147/0001996810-26-000147-index.htm",{"events":5118},[5119],"General Statement","GE Vernova Inc. Releases Second-Quarter 2026 Financial Results","On July 22, 2026, GE Vernova Inc. announced its second-quarter 2026 financial results, which are available on the company's investor relations website. The release includes detailed financial information and performance metrics for the quarter.","2026-07-22 10:25:56","LOW",[5125],{"exhibit_number":5126,"htm_reference":5127,"full_url":5128},"EX-99","gevpressrelease2q26.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681026000147/gevpressrelease2q26.htm",{"symbol":5,"accessionnumber":5130,"filingdate":485,"sec_url":5131,"tags":5132,"headline":5138,"summary":5139,"sector":5108,"industry":5109,"date_processed":5140,"impact_score":5141,"exhibits":5142,"isLocked":5113},"0001996810-26-000115","https://www.sec.gov/Archives/edgar/data/1996810/000199681026000115/0001996810-26-000115-index.htm",{"events":5133},[5134,5135,5136,5137],"Board Member Appointed","Executive Compensation Detail","Auditor Resignation","Shareholder Rejection","GE Vernova Inc. Announces Annual Meeting Voting Results","GE Vernova Inc. held its annual meeting of stockholders on May 20, 2026. The company's stockholders elected three Class II directors: Matthew Harris, Martina Hund-Mejean, and Paula Rosput Reynolds. Additionally, stockholders approved the compensation of named executive officers, ratified the appointment of Deloitte & Touche LLP as the independent auditor, and rejected a stockholder proposal requesting a report on sustainability goals based on net-present-value and return-on-investment calculations.","2026-05-22 21:18:40","MEDIUM",[],{"symbol":5,"accessionnumber":5144,"filingdate":614,"sec_url":5145,"tags":5146,"headline":5148,"summary":5149,"sector":5108,"industry":5109,"date_processed":5150,"impact_score":5123,"exhibits":5151,"isLocked":5113},"0001996810-26-000063","https://www.sec.gov/Archives/edgar/data/1996810/000199681026000063/0001996810-26-000063-index.htm",{"events":5147},[5119],"GE Vernova Releases First-Quarter 2026 Financial Results","On April 22, 2026, GE Vernova Inc. announced the release of its first-quarter 2026 financial results, which are available on the company's investor relations website at www.gevernova.com/investors.","2026-04-22 10:25:54",[5152],{"exhibit_number":5126,"htm_reference":5153,"full_url":5154},"gevpressrelease1q26.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681026000063/gevpressrelease1q26.htm",{"symbol":5,"accessionnumber":4982,"filingdate":923,"sec_url":4984,"tags":5156,"headline":5160,"summary":5161,"sector":5108,"industry":5109,"date_processed":5162,"impact_score":5111,"exhibits":5163,"isLocked":5113},{"events":5157},[5158,5159],"New Debt Issued","M&A Transaction","GE Vernova Inc. Completes Public Offering of Senior Notes","On February 4, 2026, GE Vernova Inc. completed an underwritten public offering of $600,000,000 aggregate principal amount of 4.250% Senior Notes due 2031, $1,000,000,000 aggregate principal amount of 4.875% Senior Notes due 2036, and $1,000,000,000 aggregate principal amount of 5.500% Senior Notes due 2056, totaling $2.6 billion. The proceeds are intended to finance a portion of the purchase price for GE Vernova's acquisition of the remaining 50% stake in Prolec GE, which closed on February 2, 2026. The Notes are senior unsecured and unsubordinated debt obligations issued under an Indenture with The Bank of New York Mellon as trustee.","2026-02-04 22:24:45",[5164,5168,5172,5176],{"exhibit_number":5165,"htm_reference":5166,"full_url":5167},"EX-1.1","ef20064707_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1996810/000114036126003735/ef20064707_ex1-1.htm",{"exhibit_number":5169,"htm_reference":5170,"full_url":5171},"EX-4.1","ef20064707_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1996810/000114036126003735/ef20064707_ex4-1.htm",{"exhibit_number":5173,"htm_reference":5174,"full_url":5175},"EX-4.2","ef20064707_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1996810/000114036126003735/ef20064707_ex4-2.htm",{"exhibit_number":5177,"htm_reference":5178,"full_url":5179},"EX-5.1","ef20064707_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1996810/000114036126003735/ef20064707_ex5-1.htm",{"symbol":5,"accessionnumber":4993,"filingdate":953,"sec_url":4995,"tags":5181,"headline":5183,"summary":5184,"sector":5108,"industry":5109,"date_processed":5185,"impact_score":5123,"exhibits":5186,"isLocked":5113},{"events":5182},[5119],"GE Vernova Inc. Releases Fourth-Quarter 2025 Financial Results","On January 28, 2026, GE Vernova Inc. announced its financial results for the fourth quarter of 2025, available on the investor relations website at www.gevernova.com/investors. The results are attached as Exhibit 99 and are not subject to the liabilities under Section 18 of the Securities Exchange Act of 1934.","2026-01-28 11:26:40",[5187],{"exhibit_number":5126,"htm_reference":5188,"full_url":5189},"gevpressrelease4q25.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681026000012/gevpressrelease4q25.htm",{"symbol":5,"accessionnumber":4998,"filingdate":981,"sec_url":5000,"tags":5191,"headline":5195,"summary":5196,"sector":5108,"industry":5109,"date_processed":5197,"impact_score":5111,"exhibits":5198,"isLocked":5113},{"events":5192},[5193,5194],"CEO Resignation","New CEO Appointed","GE Vernova Announces Power Segment CEO Change","GE Vernova Inc. announced on January 21, 2026, the resignation of Mavi Zingoni from her position as Chief Executive Officer of the Power Segment, effective January 21, 2026. Mavi Zingoni will serve as an advisor until her departure on June 30, 2026. Eric Gray has been appointed as her successor, effective January 21, 2026, continuing his roles as President and Chief Executive Officer of Gas Power.","2026-01-21 13:03:40",[],{"symbol":5,"accessionnumber":5003,"filingdate":1330,"sec_url":5005,"tags":5200,"headline":5204,"summary":5205,"sector":5108,"industry":5109,"date_processed":5206,"impact_score":5123,"exhibits":5207,"isLocked":5113},{"2.02":5201,"9.01":5202},[5119],[5203],"Exhibits Furnished","GE Vernova Releases Third-Quarter 2025 Financial Results","GE Vernova Inc. announced on October 22, 2025, the release of its third-quarter 2025 financial results on its investor relations website. A copy of these is attached as Exhibit 99 and incorporated by reference herein.","2025-10-22 10:37:40",[5208],{"exhibit_number":5126,"htm_reference":5209,"full_url":5210},"gevpressrelease3q25.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681025000159/gevpressrelease3q25.htm",{"symbol":5,"accessionnumber":5014,"filingdate":1692,"sec_url":5016,"tags":5212,"headline":5216,"summary":5217,"sector":5108,"industry":5109,"date_processed":5218,"impact_score":5123,"exhibits":5219,"isLocked":5113},{"2.01":5213,"9.01":5215},[5214],"No viable tag",[5203],"GE Vernova Inc. Releases Second-Quarter 2025 Financial Results","On July 23, 2025, GE Vernova Inc. (the 'Company') released its second-quarter 2025 financial results on its investor relations website. A copy of these is attached as Exhibit 99 and incorporated by reference herein.","2025-08-22 04:16:58",[5220],{"exhibit_number":5126,"htm_reference":5221,"full_url":5222},"gevpressrelease2q25.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681025000132/gevpressrelease2q25.htm",{"symbol":5,"accessionnumber":5024,"filingdate":1955,"sec_url":5026,"tags":5224,"headline":5229,"summary":5230,"sector":5108,"industry":5109,"date_processed":5231,"impact_score":5141,"exhibits":5232,"isLocked":5113},{"5.07":5225},[5226,5227,5228],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","GE Vernova Annual Meeting Results: Director Elections and Executive Compensation Approved","GE Vernova Inc. held its annual meeting of stockholders on May 14, 2025. Stockholders elected three new Class I directors, approved the compensation of named executive officers, voted for annual advisory votes on executive compensation, and ratified the appointment of Deloitte & Touche LLP as the independent auditor for the fiscal year ending December 31, 2025.","2025-08-22 20:06:41",[],{"symbol":5,"accessionnumber":5034,"filingdate":2057,"sec_url":5036,"tags":5234,"headline":5237,"summary":5238,"sector":5108,"industry":5109,"date_processed":5239,"impact_score":5123,"exhibits":5240,"isLocked":5113},{"2.02":5235,"9.01":5236},[5119],[5203],"GE Vernova Inc. Releases First-Quarter 2025 Financial Results","GE Vernova Inc. released its first-quarter 2025 financial results on April 23, 2025. The results are available on the company's investor relations website. This announcement includes unaudited financial information, which is subject to adjustments and restatements.","2025-08-23 14:53:10",[],{"symbol":5,"accessionnumber":5044,"filingdate":2426,"sec_url":5046,"tags":5242,"headline":5245,"summary":5246,"sector":5108,"industry":5109,"date_processed":5247,"impact_score":5123,"exhibits":5248,"isLocked":5113},{"2.02":5243,"9.01":5244},[5119],[5203],"GE Vernova Releases Fourth-Quarter 2024 Financial Results","On January 22, 2025, GE Vernova Inc. announced the release of its fourth-quarter 2024 financial results on its investor relations website. These results are incorporated by reference and can be found in Exhibit 99.","2025-11-18 23:29:48",[5249],{"exhibit_number":5126,"htm_reference":5250,"full_url":5251},"gev4q2024earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681025000004/gev4q2024earningsrelease.htm",{"symbol":5,"accessionnumber":5054,"filingdate":2765,"sec_url":5056,"tags":5253,"headline":5256,"summary":5257,"sector":5108,"industry":5109,"date_processed":5258,"impact_score":5123,"exhibits":5259,"isLocked":5113},{"2.02":5254,"9.01":5255},[5119],[5203],"GE Vernova Inc. Releases Third-Quarter 2024 Financial Results","On October 23, 2024, GE Vernova Inc. released its third-quarter 2024 financial results on its investor relations website. The results are being furnished and not deemed filed for purposes of Section 18 of the Securities Exchange Act of 1934.","2025-08-24 20:33:05",[],{"symbol":5,"accessionnumber":5059,"filingdate":2949,"sec_url":5061,"tags":5261,"headline":5267,"summary":5268,"sector":5108,"industry":5109,"date_processed":5269,"impact_score":5123,"exhibits":5270,"isLocked":5113},{"5.02":5262,"5.08":5263,"8.01":5264,"9.01":5266},[5135],[5214],[5265],"Corporate Update",[5203],"GE Vernova Announces New Executive Severance Policy and 2025 Annual Meeting Date","GE Vernova Inc. announced on September 5, 2024, that its Board of Directors approved a new Executive Change in Control Severance Benefits Policy for U.S. executive officers and certain other U.S. employees. The policy provides for severance benefits in the event of termination following a change in control of the company. Additionally, the Board determined that the company's 2025 annual meeting of stockholders will be held on Wednesday, May 14, 2025.","2025-08-23 22:43:49",[],{"symbol":5,"accessionnumber":5069,"filingdate":3139,"sec_url":5071,"tags":5272,"headline":5275,"summary":5276,"sector":5108,"industry":5109,"date_processed":5277,"impact_score":5123,"exhibits":5278,"isLocked":5113},{"2.02":5273,"9.01":5274},[5119],[5203],"GE Vernova Inc. Releases Second-Quarter 2024 Financial Results","On July 24, 2024, GE Vernova Inc. announced the release of its second-quarter 2024 financial results, which were made available on the company's investor relations website. This announcement serves as a formal disclosure under Item 2.02 of Form 8-K, ensuring investors and the public are informed about the company's financial performance. Further details regarding the financial results can be found in the attached Exhibit 99, which includes the financial statements and related disclosures.","2025-08-23 15:35:55",[],{"symbol":5,"accessionnumber":5074,"filingdate":3391,"sec_url":5076,"tags":5280,"headline":5284,"summary":5285,"sector":5108,"industry":5109,"date_processed":5286,"impact_score":5111,"exhibits":5287,"isLocked":5113},{"5.02":5281,"8.01":5282,"9.01":5283},[5194],[5214],[5214],"GE Vernova Appoints New Director Martina Hund-Mejean","On May 16, 2024, GE Vernova Inc. increased its Board of Directors to nine members with the appointment of Martina Hund-Mejean as a Class II director. The Board also appointed her to the Audit and Compensation Committees. She will receive an annual cash retainer of $140,000 and a restricted stock unit grant of $185,000. The forms of award agreements for directors and executive officers under the 2024 Long-Term Incentive Plan are attached as exhibits.","2025-08-22 21:17:06",[5288,5292,5296,5300,5304],{"exhibit_number":5289,"htm_reference":5290,"full_url":5291},"EX-10.1","exhibit101may162024gev8-k.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681024000011/exhibit101may162024gev8-k.htm",{"exhibit_number":5293,"htm_reference":5294,"full_url":5295},"EX-10.2","exhibit102may162024gev8-k.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681024000011/exhibit102may162024gev8-k.htm",{"exhibit_number":5297,"htm_reference":5298,"full_url":5299},"EX-10.3","exhibit103may162024gev8-k.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681024000011/exhibit103may162024gev8-k.htm",{"exhibit_number":5301,"htm_reference":5302,"full_url":5303},"EX-10.4","exhibit104may162024gev8-k.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681024000011/exhibit104may162024gev8-k.htm",{"exhibit_number":5126,"htm_reference":5305,"full_url":5306},"exhibit99may162024gev8-k.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681024000011/exhibit99may162024gev8-k.htm",{"symbol":5,"accessionnumber":5084,"filingdate":3479,"sec_url":5086,"tags":5308,"headline":5311,"summary":5312,"sector":5108,"industry":5109,"date_processed":5313,"impact_score":5123,"exhibits":5314,"isLocked":5113},{"2.02":5309,"9.01":5310},[5119],[5203],"GE Vernova Reports Solid Q1 2024 Results","GE Vernova Inc. reported its first-quarter 2024 financial results on April 25, 2024, highlighting solid performance across all segments with significant margin expansion and backlog growth. Total revenue increased by 6% to $7.3 billion, driven by a 9% growth in services revenue. Net income improved by $240 million compared to the prior year, while adjusted EBITDA increased by $374 million. The company reaffirmed its 2024 financial guidance.","2025-08-22 15:46:29",[5315],{"exhibit_number":5316,"htm_reference":5317,"full_url":5318},"EX-99.1","gev1q2024earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1996810/000199681024000004/gev1q2024earningsrelease.htm",{"symbol":5,"accessionnumber":5089,"filingdate":3580,"sec_url":5091,"tags":5320,"headline":5333,"summary":5334,"sector":5108,"industry":5109,"date_processed":5335,"impact_score":5111,"exhibits":5336,"isLocked":5113},{"1.01":5321,"2.03":5324,"3.03":5325,"5.01":5326,"5.02":5327,"5.03":5328,"7.01":5330,"8.01":5331,"9.01":5332},[5322,5323],"New Major Contract","Strategic Partnership",[5158],[5214],[5214],[5194,5104],[5329],"Authorized Share Increase",[5214],[5265],[5214],"GE Vernova Completes Spin-Off and Begins Trading as Independent Company","On April 2, 2024, GE Vernova Inc. completed its spin-off from General Electric Company (GE) and began trading independently on the New York Stock Exchange under the ticker symbol 'GEV'. This event marks a significant milestone for GE Vernova, a purpose-built global energy company focused on accelerating the energy transition. The spin-off was achieved through GE's distribution of shares to GE common stockholders. GE Vernova's business segments include Power, Wind, and Electrification, serving over 80,000 employees in more than 100 countries. The company has reaffirmed its financial guidance for 2024 and provided outlooks for 2025 and 2028, emphasizing sustainability, innovation, and lean execution. GE Vernova also announced new director and executive appointments, effective post-spin-off, and disclosed the establishment of new credit facilities totaling $6.0 billion to support its operations.","2025-08-22 09:53:28",[5337,5341,5345,5349,5352,5355,5358,5361,5365,5369],{"exhibit_number":5338,"htm_reference":5339,"full_url":5340},"EX-2.1","d807682dex21.htm","https://www.sec.gov/Archives/edgar/data/1996810/000119312524084048/d807682dex21.htm",{"exhibit_number":5342,"htm_reference":5343,"full_url":5344},"EX-3.1","d807682dex31.htm","https://www.sec.gov/Archives/edgar/data/1996810/000119312524084048/d807682dex31.htm",{"exhibit_number":5346,"htm_reference":5347,"full_url":5348},"EX-3.2","d807682dex32.htm","https://www.sec.gov/Archives/edgar/data/1996810/000119312524084048/d807682dex32.htm",{"exhibit_number":5289,"htm_reference":5350,"full_url":5351},"d807682dex101.htm","https://www.sec.gov/Archives/edgar/data/1996810/000119312524084048/d807682dex101.htm",{"exhibit_number":5293,"htm_reference":5353,"full_url":5354},"d807682dex102.htm","https://www.sec.gov/Archives/edgar/data/1996810/000119312524084048/d807682dex102.htm",{"exhibit_number":5297,"htm_reference":5356,"full_url":5357},"d807682dex103.htm","https://www.sec.gov/Archives/edgar/data/1996810/000119312524084048/d807682dex103.htm",{"exhibit_number":5301,"htm_reference":5359,"full_url":5360},"d807682dex104.htm","https://www.sec.gov/Archives/edgar/data/1996810/000119312524084048/d807682dex104.htm",{"exhibit_number":5362,"htm_reference":5363,"full_url":5364},"EX-10.5","d807682dex105.htm","https://www.sec.gov/Archives/edgar/data/1996810/000119312524084048/d807682dex105.htm",{"exhibit_number":5366,"htm_reference":5367,"full_url":5368},"EX-10.6","d807682dex106.htm","https://www.sec.gov/Archives/edgar/data/1996810/000119312524084048/d807682dex106.htm",{"exhibit_number":5316,"htm_reference":5370,"full_url":5371},"d807682dex991.htm","https://www.sec.gov/Archives/edgar/data/1996810/000119312524084048/d807682dex991.htm",{"symbol":5,"accessionnumber":5095,"filingdate":5093,"sec_url":5097,"tags":5373,"headline":5377,"summary":5378,"sector":5108,"industry":5109,"date_processed":5379,"impact_score":5123,"exhibits":5380,"isLocked":5113},{"7.01":5374,"9.01":5376},[5375],"Regulation FD Disclosure",[5203],"GE Vernova Spin-Off Declared Effective by SEC","GE Vernova LLC announced that the SEC declared effective its registration statement related to the spin-off of its common stock by General Electric Company on March 8, 2024. The spin-off is expected to be effective on April 2, 2024, with GE Vernova shares beginning to trade on the New York Stock Exchange under the ticker symbol 'GEV'. GE Vernova will convert into a corporation and be renamed GE Vernova Inc. prior to the completion of the spin-off.","2025-08-22 07:13:50",[5381],{"exhibit_number":5316,"htm_reference":5382,"full_url":5383},"d808872dex991.htm","https://www.sec.gov/Archives/edgar/data/1996810/000119312524063739/d808872dex991.htm",null,1789889708749]