[{"data":1,"prerenderedAt":5603},["ShallowReactive",2],{"company-overview-GIS":3},{"company_profile":4,"ohlc":24,"spy":3447,"trading_signals":4723,"company_actions":4833,"filings_8k":5208,"report_history":5602,"insider_summary":5602,"filings_summary":5602,"financials_summary":5602,"institutional_summary":5602,"seo_links":5602},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"GIS","General Mills Inc.","NYSE","XNYS","Consumer Defensive","Packaged Foods",34000,"https://www.generalmills.com","General Mills Inc. is a leading global manufacturer and marketer of branded consumer foods. It operates in the retail, foodservice, and commercial baking industries, offering a diverse portfolio that includes cereals, snacks, yogurt, and convenient meals. Notable brands under General Mills include Cheerios, Betty Crocker, Häagen-Dazs, Nature Valley, and Pillsbury. The company plays a critical role in the consumer staples sector by producing and distributing food products that are essential for everyday consumption. General Mills' commitment to innovation and sustainability is evident in its focus on health-conscious offerings and renewable packaging. Headquartered in Minneapolis, Minnesota, General Mills has a significant market presence across North America and globally in more than 100 countries, underscoring its influence in the global food supply chain and consumer market. With a strong emphasis on community engagement and corporate responsibility, General Mills continues to impact the food industry through strategic growth and adaptation to consumer preferences.","Common Stock","Mr. Jeffrey L. Harmening","One General Mills Boulevard","Minneapolis",55426,"MN","United States","763 764 7600","2025-03-08 00:00:00","True",[25,31,37,42,48,54,60,66,72,77,83,89,95,101,107,113,119,124,129,135,140,146,152,158,164,170,174,179,184,190,194,200,205,209,215,220,225,230,234,238,244,249,254,258,262,267,270,273,276,279,284,288,293,298,304,310,314,318,322,328,332,337,342,348,354,360,365,370,376,382,387,391,397,403,408,414,419,424,429,434,438,442,448,452,457,462,466,470,475,480,484,488,491,496,501,507,510,513,516,521,526,531,536,541,546,549,551,556,560,563,567,573,578,581,586,592,596,601,605,607,611,615,620,623,628,632,636,640,645,650,654,660,665,670,675,681,687,693,698,704,710,716,722,727,732,738,742,747,753,759,765,771,777,783,789,795,801,807,812,818,823,826,830,834,839,845,851,856,859,864,869,872,877,880,885,890,895,899,902,907,912,918,924,929,934,939,945,949,955,959,964,970,976,981,984,990,995,1000,1005,1010,1013,1018,1023,1026,1030,1034,1039,1045,1049,1054,1057,1061,1067,1070,1074,1079,1083,1086,1091,1095,1097,1101,1105,1110,1114,1118,1122,1127,1131,1136,1141,1145,1149,1151,1155,1159,1165,1169,1175,1180,1186,1190,1196,1200,1206,1210,1216,1221,1227,1232,1238,1244,1248,1252,1256,1261,1267,1270,1275,1278,1282,1285,1290,1295,1299,1303,1307,1309,1312,1317,1320,1323,1327,1330,1336,1341,1346,1351,1353,1356,1359,1364,1367,1370,1375,1377,1380,1382,1387,1392,1397,1400,1405,1409,1413,1418,1422,1426,1430,1436,1442,1446,1452,1458,1463,1469,1474,1480,1484,1487,1493,1496,1502,1508,1514,1520,1526,1531,1537,1543,1548,1554,1560,1565,1569,1575,1580,1585,1588,1592,1596,1601,1605,1610,1615,1620,1626,1631,1637,1642,1646,1651,1654,1658,1662,1666,1671,1676,1682,1688,1694,1700,1705,1710,1716,1722,1727,1733,1739,1744,1749,1755,1759,1763,1769,1775,1781,1787,1793,1799,1805,1811,1816,1822,1825,1831,1836,1842,1848,1854,1859,1864,1870,1875,1881,1887,1892,1898,1904,1909,1915,1921,1926,1930,1936,1941,1945,1948,1953,1959,1964,1970,1973,1978,1983,1987,1992,1998,2003,2008,2013,2018,2023,2028,2032,2035,2038,2040,2043,2047,2052,2055,2060,2064,2069,2073,2078,2083,2089,2095,2099,2105,2111,2116,2122,2126,2129,2134,2139,2145,2151,2156,2161,2167,2173,2179,2184,2189,2192,2197,2202,2208,2213,2218,2223,2229,2235,2241,2247,2251,2256,2262,2266,2272,2278,2283,2289,2294,2300,2306,2311,2317,2323,2327,2333,2337,2343,2348,2354,2359,2364,2369,2374,2380,2385,2390,2396,2402,2408,2414,2420,2426,2432,2438,2444,2450,2455,2461,2466,2472,2478,2482,2488,2494,2500,2505,2510,2514,2520,2525,2529,2532,2536,2542,2547,2553,2557,2563,2566,2571,2575,2581,2587,2592,2596,2601,2606,2611,2615,2619,2624,2629,2633,2636,2642,2645,2650,2655,2659,2662,2667,2672,2677,2681,2685,2689,2693,2698,2702,2708,2712,2715,2720,2724,2726,2731,2734,2739,2742,2747,2753,2758,2763,2769,2774,2779,2784,2787,2791,2796,2800,2804,2808,2812,2816,2820,2823,2827,2832,2836,2842,2846,2849,2853,2858,2864,2870,2875,2879,2883,2887,2891,2896,2901,2907,2912,2916,2920,2925,2928,2932,2935,2941,2946,2951,2955,2958,2963,2968,2972,2976,2979,2984,2986,2990,2995,2998,3001,3005,3008,3012,3017,3022,3025,3029,3034,3037,3041,3044,3048,3053,3055,3060,3063,3066,3071,3075,3080,3083,3089,3093,3097,3102,3107,3109,3113,3115,3120,3123,3125,3129,3134,3136,3140,3145,3149,3153,3156,3160,3163,3166,3169,3171,3176,3179,3183,3186,3189,3192,3195,3198,3203,3207,3209,3213,3216,3219,3224,3229,3232,3235,3239,3241,3244,3246,3250,3254,3257,3261,3265,3268,3272,3274,3278,3280,3283,3286,3290,3293,3296,3298,3302,3308,3313,3316,3318,3320,3323,3326,3329,3333,3335,3337,3341,3345,3348,3350,3354,3356,3358,3361,3363,3365,3368,3370,3373,3375,3378,3381,3385,3388,3391,3393,3395,3397,3401,3405,3409,3411,3414,3418,3423,3425,3428,3432,3434,3437,3439,3441,3443,3445],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",36.48,36.95,36.29,36.32,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",36.99,37.21,36.5,36.66,{"symbol":5,"time":38,"open":39,"high":40,"low":39,"close":41},"2026-09-16",36.55,37.29,36.81,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",36.11,36.79,35.87,36.58,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",36.46,37.02,36.24,36.47,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",36.35,36.43,35.61,35.85,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",37.05,37.45,35.75,35.96,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",37.87,37.96,36.93,37.09,{"symbol":5,"time":73,"open":74,"high":74,"low":75,"close":76},"2026-09-08",38.65,36.52,37.69,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",39,39.1,38.28,38.29,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",40,40.02,38.61,39.26,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",41.22,41.34,40.54,40.58,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",41.56,42.2,40.82,41.09,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",41.28,41.93,41.1,41.2,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",40.68,41.67,40.66,41.55,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",39.52,40.76,39.27,40.44,{"symbol":5,"time":120,"open":121,"high":122,"low":121,"close":123},"2026-08-26",39.6,40.49,40.08,{"symbol":5,"time":125,"open":126,"high":127,"low":121,"close":128},"2026-08-25",40.61,40.84,39.78,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",40.2,41.07,40.15,40.92,{"symbol":5,"time":136,"open":121,"high":137,"low":138,"close":139},"2026-08-21",40.09,39.29,39.97,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-20",39.63,40.05,39.25,39.61,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-19",38.37,40.1,38.31,39.99,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-18",38.2,38.59,37.68,38.08,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-17",38.79,39.09,37.92,37.98,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",38.91,39.36,38.84,39.2,{"symbol":5,"time":171,"open":172,"high":173,"low":172,"close":166},"2026-08-13",38.34,39.11,{"symbol":5,"time":175,"open":176,"high":172,"low":177,"close":178},"2026-08-12",37.39,37.24,38.18,{"symbol":5,"time":180,"open":181,"high":157,"low":182,"close":183},"2026-08-11",36.75,36.6,37.93,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-10",36.53,37.31,36.4,37.26,{"symbol":5,"time":191,"open":46,"high":192,"low":193,"close":192},"2026-08-07",36.89,35.86,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-06",36.14,36.28,35.64,36.07,{"symbol":5,"time":201,"open":202,"high":202,"low":203,"close":204},"2026-08-05",36.38,35.6,35.93,{"symbol":5,"time":206,"open":198,"high":202,"low":207,"close":208},"2026-08-04",35.39,36.19,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-03",36.42,37.13,35.77,36,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":64},"2026-07-31",36.25,36.39,35.72,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":211},"2026-07-30",36.97,37.19,35.94,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":162},"2026-07-29",37.5,38.52,37.42,{"symbol":5,"time":231,"open":40,"high":228,"low":232,"close":233},"2026-07-28",37.18,37.65,{"symbol":5,"time":235,"open":52,"high":222,"low":236,"close":237},"2026-07-27",35.91,36.61,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-24",35.8,36.22,35.57,36.03,{"symbol":5,"time":245,"open":75,"high":246,"low":247,"close":248},"2026-07-23",36.76,35.53,35.55,{"symbol":5,"time":250,"open":251,"high":69,"low":252,"close":253},"2026-07-22",37.82,36.78,36.91,{"symbol":5,"time":255,"open":189,"high":256,"low":62,"close":257},"2026-07-21",37.95,37.15,{"symbol":5,"time":259,"open":260,"high":69,"low":223,"close":261},"2026-07-20",37.85,37.58,{"symbol":5,"time":263,"open":169,"high":264,"low":265,"close":266},"2026-07-17",39.56,37.83,37.97,{"symbol":5,"time":268,"open":261,"high":173,"low":176,"close":269},"2026-07-16",38.7,{"symbol":5,"time":271,"open":199,"high":261,"low":240,"close":272},"2026-07-15",37.22,{"symbol":5,"time":274,"open":202,"high":275,"low":213,"close":50},"2026-07-14",36.74,{"symbol":5,"time":277,"open":53,"high":278,"low":53,"close":182},"2026-07-13",37.32,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":241},"2026-07-10",35.31,36.37,35.26,{"symbol":5,"time":285,"open":286,"high":217,"low":287,"close":59},"2026-07-09",36.05,35.49,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":292},"2026-07-08",37.37,37.41,36.33,{"symbol":5,"time":294,"open":222,"high":295,"low":296,"close":297},"2026-07-07",37.52,36.69,37.1,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-06",37.38,37.77,35.73,36.12,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-02",38,38.15,36.82,37.57,{"symbol":5,"time":311,"open":312,"high":313,"low":186,"close":301},"2026-07-01",37.72,38.25,{"symbol":5,"time":315,"open":243,"high":316,"low":317,"close":317},"2026-06-30",36.15,34.8,{"symbol":5,"time":319,"open":320,"high":321,"low":224,"close":202},"2026-06-29",36.21,36.54,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-06-26",35.5,36.45,35.44,36.01,{"symbol":5,"time":329,"open":330,"high":248,"low":330,"close":331},"2026-06-25",34.89,35.4,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":317},"2026-06-24",34.63,35.25,34.5,{"symbol":5,"time":338,"open":339,"high":340,"low":339,"close":341},"2026-06-23",33.84,34.84,34.43,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-06-22",33.5,34.06,33.32,33.34,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-06-18",33.4,33.77,33.21,33.42,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-17",34.25,34.53,33.06,33.36,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":362},"2026-06-16",34.4,35,34.23,{"symbol":5,"time":366,"open":367,"high":368,"low":364,"close":369},"2026-06-15",34.37,34.86,34.27,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-12",33.93,34.52,33.8,34.51,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-11",33.72,34.03,33.57,33.82,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":381},"2026-06-10",34,34.32,33.63,{"symbol":5,"time":388,"open":389,"high":384,"low":390,"close":378},"2026-06-09",33.28,33.12,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-08",32.77,33.52,32.57,33.14,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-05",32.49,33.65,32.38,33.15,{"symbol":5,"time":404,"open":405,"high":390,"low":406,"close":407},"2026-06-04",32.82,31.75,32.2,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-03",32.64,33.01,31.85,32.17,{"symbol":5,"time":415,"open":344,"high":416,"low":417,"close":418},"2026-06-02",33.55,32.65,33.07,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":386},"2026-06-01",33.75,34.16,33.45,{"symbol":5,"time":425,"open":380,"high":426,"low":427,"close":428},"2026-05-29",34.36,33.37,33.81,{"symbol":5,"time":430,"open":431,"high":432,"low":359,"close":433},"2026-05-28",33.53,34.13,33.89,{"symbol":5,"time":435,"open":436,"high":437,"low":436,"close":400},"2026-05-27",33.3,34.15,{"symbol":5,"time":439,"open":440,"high":421,"low":402,"close":441},"2026-05-26",33.51,33.16,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-05-22",33.49,33.87,33.33,33.69,{"symbol":5,"time":449,"open":450,"high":386,"low":410,"close":451},"2026-05-21",33.26,33.47,{"symbol":5,"time":453,"open":454,"high":454,"low":455,"close":456},"2026-05-20",33.88,32.99,33.62,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":351},"2026-05-19",33.59,34.62,33.1,{"symbol":5,"time":463,"open":464,"high":444,"low":465,"close":423},"2026-05-18",32.81,32.79,{"symbol":5,"time":467,"open":468,"high":447,"low":469,"close":455},"2026-05-15",33.56,32.91,{"symbol":5,"time":471,"open":472,"high":473,"low":418,"close":474},"2026-05-14",33.83,33.99,33.13,{"symbol":5,"time":476,"open":477,"high":478,"low":451,"close":479},"2026-05-13",33.92,34.09,33.61,{"symbol":5,"time":481,"open":482,"high":483,"low":381,"close":432},"2026-05-12",34.17,34.58,{"symbol":5,"time":485,"open":486,"high":487,"low":427,"close":374},"2026-05-11",34.74,34.9,{"symbol":5,"time":489,"open":198,"high":198,"low":460,"close":490},"2026-05-08",34.68,{"symbol":5,"time":492,"open":493,"high":224,"low":494,"close":495},"2026-05-07",34.7,34.6,35.71,{"symbol":5,"time":497,"open":368,"high":498,"low":499,"close":500},"2026-05-06",35.41,34.61,35.07,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-05",34.21,34.88,33.58,34.55,{"symbol":5,"time":508,"open":375,"high":509,"low":369,"close":341},"2026-05-04",34.83,{"symbol":5,"time":511,"open":247,"high":46,"low":357,"close":512},"2026-05-01",34.72,{"symbol":5,"time":514,"open":336,"high":331,"low":515,"close":281},"2026-04-30",34.48,{"symbol":5,"time":517,"open":334,"high":518,"low":519,"close":520},"2026-04-29",34.94,34.12,34.47,{"symbol":5,"time":522,"open":523,"high":524,"low":336,"close":525},"2026-04-28",35.32,35.45,34.75,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":512},"2026-04-27",34.91,35.35,34.57,{"symbol":5,"time":532,"open":533,"high":534,"low":493,"close":535},"2026-04-24",35.47,35.62,34.97,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":533},"2026-04-23",35.28,35.65,35.1,{"symbol":5,"time":542,"open":335,"high":543,"low":544,"close":545},"2026-04-22",35.42,34.96,35.19,{"symbol":5,"time":547,"open":523,"high":533,"low":528,"close":548},"2026-04-21",35.05,{"symbol":5,"time":550,"open":281,"high":533,"low":363,"close":538},"2026-04-20",{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":324},"2026-04-17",35.36,35.88,35.22,{"symbol":5,"time":557,"open":558,"high":559,"low":506,"close":523},"2026-04-16",34.65,35.37,{"symbol":5,"time":561,"open":525,"high":525,"low":503,"close":562},"2026-04-15",34.49,{"symbol":5,"time":564,"open":565,"high":528,"low":566,"close":493},"2026-04-14",34.46,34.24,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-04-13",35.52,35.63,34.04,34.56,{"symbol":5,"time":574,"open":575,"high":57,"low":576,"close":577},"2026-04-10",36.1,35.43,35.59,{"symbol":5,"time":579,"open":217,"high":580,"low":286,"close":181},"2026-04-09",36.84,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":182},"2026-04-08",37,37.04,36.34,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-04-07",37.64,37.86,36.7,36.8,{"symbol":5,"time":593,"open":187,"high":183,"low":594,"close":595},"2026-04-06",37.28,37.67,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":229},"2026-04-02",37.3,37.55,36.87,{"symbol":5,"time":602,"open":603,"high":291,"low":604,"close":34},"2026-04-01",37.06,36.57,{"symbol":5,"time":606,"open":584,"high":229,"low":246,"close":272},"2026-03-31",{"symbol":5,"time":608,"open":53,"high":609,"low":30,"close":610},"2026-03-30",37.14,37.11,{"symbol":5,"time":612,"open":613,"high":70,"low":614,"close":325},"2026-03-27",36.17,35.83,{"symbol":5,"time":616,"open":617,"high":186,"low":618,"close":619},"2026-03-26",36.16,35.76,36.02,{"symbol":5,"time":621,"open":622,"high":275,"low":198,"close":613},"2026-03-25",36.68,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":591},"2026-03-24",37.23,37.6,36.67,{"symbol":5,"time":629,"open":630,"high":233,"low":246,"close":631},"2026-03-23",37.35,37.36,{"symbol":5,"time":633,"open":634,"high":595,"low":635,"close":635},"2026-03-20",37.53,37.01,{"symbol":5,"time":637,"open":638,"high":639,"low":212,"close":227},"2026-03-19",37.54,37.81,{"symbol":5,"time":641,"open":74,"high":642,"low":643,"close":644},"2026-03-18",39.12,37.46,37.59,{"symbol":5,"time":646,"open":79,"high":647,"low":648,"close":649},"2026-03-17",39.23,38.67,38.74,{"symbol":5,"time":651,"open":121,"high":652,"low":155,"close":653},"2026-03-16",39.93,38.98,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-03-13",39.84,40.36,39.33,39.38,{"symbol":5,"time":661,"open":662,"high":663,"low":138,"close":664},"2026-03-12",40.16,40.7,39.4,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":111},"2026-03-11",42.06,42.27,40.48,{"symbol":5,"time":671,"open":672,"high":673,"low":668,"close":674},"2026-03-10",43.1,43.27,42.28,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-03-09",44.15,44.3,43.39,43.4,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-03-06",43.6,44.44,43.07,44.29,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-03-05",43.56,44.04,43.14,43.57,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":689},"2026-03-04",44.5,44.61,43.31,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-03-03",45,45.17,44.39,44.54,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-03-02",45.1,45.59,44.69,45.12,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-02-27",45.15,45.57,44.92,45.23,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-02-26",44.82,45.08,44.43,44.93,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":703},"2026-02-25",45.19,45.56,43.98,{"symbol":5,"time":728,"open":725,"high":729,"low":730,"close":731},"2026-02-24",46,44.91,45.42,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-02-23",44.01,45.66,43.92,45.38,{"symbol":5,"time":739,"open":721,"high":740,"low":703,"close":741},"2026-02-20",45.06,44.62,{"symbol":5,"time":743,"open":735,"high":744,"low":745,"close":746},"2026-02-19",45.71,44.42,44.8,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-02-18",44.34,45.55,43.93,45.36,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-02-17",46.51,46.71,43.72,44.96,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-02-13",48.56,48.74,47.58,48.34,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-02-12",48.95,49.59,48.4,48.58,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-02-11",47.91,49.05,47.03,49.01,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-02-10",48.11,48.88,48.05,48.66,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-02-09",47.94,48.28,47.23,48.1,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-02-06",48.32,48.87,47.65,47.87,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-02-05",49.18,49.29,47.76,48.37,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-02-04",46.8,48.72,46.41,48.5,{"symbol":5,"time":808,"open":809,"high":810,"low":709,"close":811},"2026-02-03",45.2,46.79,46.5,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-02-02",46.75,46.77,45.18,45.62,{"symbol":5,"time":819,"open":820,"high":821,"low":720,"close":822},"2026-01-30",44.72,46.28,46.26,{"symbol":5,"time":824,"open":702,"high":706,"low":825,"close":720},"2026-01-29",44.24,{"symbol":5,"time":827,"open":828,"high":724,"low":734,"close":829},"2026-01-28",44.58,44.35,{"symbol":5,"time":831,"open":695,"high":712,"low":832,"close":833},"2026-01-27",44.46,44.71,{"symbol":5,"time":835,"open":836,"high":837,"low":686,"close":838},"2026-01-26",44.67,44.87,44.63,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-01-23",44.38,44.88,44.31,44.56,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-01-22",43.84,44.78,43.82,44.49,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":726},"2026-01-21",44.23,44.32,43.43,{"symbol":5,"time":857,"open":695,"high":833,"low":751,"close":858},"2026-01-20",44.45,{"symbol":5,"time":860,"open":861,"high":862,"low":843,"close":863},"2026-01-16",45.27,45.35,44.51,{"symbol":5,"time":865,"open":862,"high":866,"low":867,"close":868},"2026-01-15",45.72,44.9,45.6,{"symbol":5,"time":870,"open":829,"high":871,"low":829,"close":817},"2026-01-14",45.79,{"symbol":5,"time":873,"open":874,"high":749,"low":875,"close":876},"2026-01-13",43.48,43.34,44.27,{"symbol":5,"time":878,"open":828,"high":828,"low":879,"close":874},"2026-01-12",43.45,{"symbol":5,"time":881,"open":680,"high":882,"low":883,"close":884},"2026-01-09",44.68,43.38,44.6,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":736},"2026-01-08",43,44.18,42.79,{"symbol":5,"time":891,"open":892,"high":888,"low":893,"close":894},"2026-01-07",43.96,42.94,42.95,{"symbol":5,"time":896,"open":897,"high":745,"low":898,"close":847},"2026-01-06",44.37,43.8,{"symbol":5,"time":900,"open":901,"high":713,"low":829,"close":897},"2026-01-05",45.54,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":866},"2026-01-02",46.48,46.49,45.61,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":811},"2025-12-31",46.6,46.74,46.44,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2025-12-30",46.95,47.21,46.64,46.67,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2025-12-29",47.24,47.31,46.84,46.92,{"symbol":5,"time":925,"open":914,"high":926,"low":927,"close":928},"2025-12-26",47.28,46.82,47.05,{"symbol":5,"time":930,"open":803,"high":931,"low":932,"close":933},"2025-12-24",47.04,46.63,47,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":916},"2025-12-23",47.35,47.36,46.45,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2025-12-22",47.5,47.72,47.12,47.4,{"symbol":5,"time":946,"open":947,"high":947,"low":799,"close":948},"2025-12-19",48.75,47.86,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2025-12-18",48.48,49.25,48.36,48.71,{"symbol":5,"time":956,"open":957,"high":792,"low":787,"close":958},"2025-12-17",48,48.61,{"symbol":5,"time":960,"open":920,"high":961,"low":962,"close":963},"2025-12-16",47.39,46.65,47.02,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2025-12-15",46.86,47.15,46.7,47.06,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2025-12-12",46.4,46.88,46.3,46.69,{"symbol":5,"time":977,"open":978,"high":968,"low":979,"close":980},"2025-12-11",45.94,45.74,46.23,{"symbol":5,"time":982,"open":744,"high":983,"low":901,"close":744},"2025-12-10",46.11,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2025-12-09",46.14,46.31,45.49,45.64,{"symbol":5,"time":991,"open":992,"high":993,"low":712,"close":994},"2025-12-08",45.89,46.12,45.96,{"symbol":5,"time":996,"open":978,"high":997,"low":998,"close":999},"2025-12-05",46.34,45.68,45.93,{"symbol":5,"time":1001,"open":1002,"high":917,"low":1003,"close":1004},"2025-12-04",46.43,45.8,45.98,{"symbol":5,"time":1006,"open":1007,"high":803,"low":1008,"close":1009},"2025-12-03",46.1,45.92,46.2,{"symbol":5,"time":1011,"open":1012,"high":1012,"low":868,"close":999},"2025-12-02",46.96,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":814,"close":1017},"2025-12-01",47.3,47.49,47.07,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":936},"2025-11-28",47.17,47.54,47.11,{"symbol":5,"time":1024,"open":775,"high":961,"low":1025,"close":1020},"2025-11-26",46.81,{"symbol":5,"time":1027,"open":967,"high":1028,"low":1029,"close":914},"2025-11-25",47.7,46.68,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":917,"close":914},"2025-11-24",48.15,48.3,{"symbol":5,"time":1035,"open":957,"high":1036,"low":1037,"close":1038},"2025-11-21",49.09,47.63,48.33,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2025-11-20",47.56,47.93,47.41,47.81,{"symbol":5,"time":1046,"open":1015,"high":1047,"low":1048,"close":1037},"2025-11-19",47.95,47.25,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":927,"close":1053},"2025-11-18",47.09,47.84,47.69,{"symbol":5,"time":1055,"open":944,"high":944,"low":756,"close":1056},"2025-11-17",46.97,{"symbol":5,"time":1058,"open":948,"high":1059,"low":1060,"close":1043},"2025-11-14",48.09,46.91,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-11-13",46.56,47.74,46.47,47.33,{"symbol":5,"time":1068,"open":1069,"high":973,"low":997,"close":811},"2025-11-12",46.78,{"symbol":5,"time":1071,"open":1072,"high":1060,"low":1073,"close":962},"2025-11-11",46.61,46.36,{"symbol":5,"time":1075,"open":810,"high":1076,"low":1077,"close":1078},"2025-11-10",46.85,46.04,46.22,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":978,"close":973},"2025-11-07",46.13,47.32,{"symbol":5,"time":1084,"open":1085,"high":914,"low":994,"close":1004},"2025-11-06",46.32,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1003,"close":1090},"2025-11-05",46.33,46.54,46.39,{"symbol":5,"time":1092,"open":1072,"high":1093,"low":983,"close":1094},"2025-11-04",46.72,46.38,{"symbol":5,"time":1096,"open":938,"high":962,"low":978,"close":1002},"2025-11-03",{"symbol":5,"time":1098,"open":1099,"high":922,"low":1100,"close":1072},"2025-10-31",46.66,46.21,{"symbol":5,"time":1102,"open":1072,"high":1103,"low":1104,"close":928},"2025-10-30",47.26,46.53,{"symbol":5,"time":1106,"open":1028,"high":1107,"low":1108,"close":1109},"2025-10-29",48.03,46.46,46.57,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1052,"close":781},"2025-10-28",47.99,48.52,{"symbol":5,"time":1115,"open":1116,"high":791,"low":1082,"close":1117},"2025-10-27",47.43,48.29,{"symbol":5,"time":1119,"open":794,"high":1120,"low":1121,"close":1043},"2025-10-24",48.06,47.27,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1042},"2025-10-23",49.11,49.16,47.9,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":953,"close":797},"2025-10-22",48.51,49.71,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1113,"close":1135},"2025-10-21",48.82,48.94,48.57,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1033,"close":1140},"2025-10-20",48.46,49.06,48.81,{"symbol":5,"time":1142,"open":957,"high":1135,"low":1143,"close":1144},"2025-10-17",47.85,48.39,{"symbol":5,"time":1146,"open":1126,"high":782,"low":1147,"close":1148},"2025-10-16",47.48,47.71,{"symbol":5,"time":1150,"open":791,"high":1113,"low":942,"close":1064},"2025-10-15",{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1148,"close":770},"2025-10-14",48.01,48.91,{"symbol":5,"time":1156,"open":774,"high":1157,"low":1158,"close":1032},"2025-10-13",49.21,48.13,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-10-10",48.8,49.41,48.59,49.34,{"symbol":5,"time":1166,"open":1167,"high":1167,"low":1168,"close":1157},"2025-10-09",49.96,49.1,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-10-08",50.9,50.93,49.66,49.75,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1172},"2025-10-07",50.25,51.26,49.69,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-10-06",50.36,50.95,50.03,50.18,{"symbol":5,"time":1187,"open":1177,"high":1188,"low":1189,"close":1182},"2025-10-03",50.68,50.1,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-10-02",50.5,51.03,50.19,50.32,{"symbol":5,"time":1197,"open":1198,"high":1183,"low":1167,"close":1199},"2025-10-01",50.75,50.7,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-09-30",49.77,50.49,49.6,50.42,{"symbol":5,"time":1207,"open":1208,"high":1185,"low":1209,"close":1173},"2025-09-29",50.13,49.51,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-09-26",49.58,50.11,49.5,50.09,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1168,"close":1220},"2025-09-25",51.24,51.32,49.43,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-09-24",50.56,51.33,50.51,51.11,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1223},"2025-09-23",50.26,50.61,50.12,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-09-22",50.47,50.52,49.67,50.07,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-09-19",50.29,50.77,49.88,50.35,{"symbol":5,"time":1245,"open":767,"high":1243,"low":1246,"close":1247},"2025-09-18",48.85,49.85,{"symbol":5,"time":1249,"open":954,"high":1250,"low":1251,"close":797},"2025-09-17",49.62,48.42,{"symbol":5,"time":1253,"open":1168,"high":1202,"low":1254,"close":1255},"2025-09-16",48.84,49.56,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":776},"2025-09-15",50,50.16,48.99,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-09-12",50.43,50.45,49.87,49.92,{"symbol":5,"time":1268,"open":1194,"high":1269,"low":1189,"close":1230},"2025-09-11",50.98,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1220,"close":1274},"2025-09-10",50.04,50.21,50.01,{"symbol":5,"time":1276,"open":1208,"high":1277,"low":1274,"close":1243},"2025-09-09",50.41,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1236,"close":1231},"2025-09-08",50.23,50.39,{"symbol":5,"time":1283,"open":1255,"high":1198,"low":1220,"close":1284},"2025-09-05",50.58,{"symbol":5,"time":1286,"open":1258,"high":1287,"low":1288,"close":1289},"2025-09-04",50.4,49.55,49.61,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1174},"2025-09-03",48.93,49.78,48.92,{"symbol":5,"time":1296,"open":1220,"high":1297,"low":792,"close":1298},"2025-09-02",49.91,49.32,{"symbol":5,"time":1300,"open":1301,"high":1164,"low":1129,"close":1302},"2025-08-29",48.6,49.33,{"symbol":5,"time":1304,"open":952,"high":1305,"low":1117,"close":1306},"2025-08-28",49.28,48.44,{"symbol":5,"time":1308,"open":952,"high":1209,"low":1260,"close":952},"2025-08-27",{"symbol":5,"time":1310,"open":1311,"high":1305,"low":1134,"close":952},"2025-08-26",49.2,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1302},"2025-08-25",49.99,50.38,49.15,{"symbol":5,"time":1318,"open":1189,"high":1319,"low":1202,"close":1185},"2025-08-22",50.53,{"symbol":5,"time":1321,"open":1212,"high":1265,"low":952,"close":1322},"2025-08-21",49.81,{"symbol":5,"time":1324,"open":1322,"high":1325,"low":1220,"close":1326},"2025-08-20",50.62,49.64,{"symbol":5,"time":1328,"open":1329,"high":1194,"low":1329,"close":1297},"2025-08-19",49.44,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-08-18",49.53,49.84,49.24,49.35,{"symbol":5,"time":1337,"open":1338,"high":1314,"low":1339,"close":1340},"2025-08-15",49.89,49.23,49.65,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1236},"2025-08-14",49.54,49.83,49.19,{"symbol":5,"time":1347,"open":1168,"high":1348,"low":1349,"close":1350},"2025-08-13",49.93,48.96,49.73,{"symbol":5,"time":1352,"open":1335,"high":1174,"low":767,"close":1125},"2025-08-12",{"symbol":5,"time":1354,"open":1242,"high":1355,"low":1292,"close":1335},"2025-08-11",50.17,{"symbol":5,"time":1357,"open":1259,"high":1192,"low":1358,"close":1344},"2025-08-08",49.48,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1298,"close":1363},"2025-08-07",49.45,50.33,50.15,{"symbol":5,"time":1365,"open":1157,"high":1350,"low":1349,"close":1366},"2025-08-06",49.31,{"symbol":5,"time":1368,"open":1124,"high":1369,"low":947,"close":1316},"2025-08-05",49.63,{"symbol":5,"time":1371,"open":1372,"high":1302,"low":1373,"close":1374},"2025-08-04",48.9,48.78,49.02,{"symbol":5,"time":1376,"open":1212,"high":1314,"low":947,"close":1134},"2025-08-01",{"symbol":5,"time":1378,"open":947,"high":1358,"low":1163,"close":1379},"2025-07-31",48.98,{"symbol":5,"time":1381,"open":1184,"high":1355,"low":776,"close":1157},"2025-07-30",{"symbol":5,"time":1383,"open":1297,"high":1384,"low":1385,"close":1386},"2025-07-29",50.44,49.7,50.02,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1247},"2025-07-28",50.64,50.66,49.8,{"symbol":5,"time":1393,"open":1394,"high":1218,"low":1395,"close":1396},"2025-07-25",51,50.63,51.07,{"symbol":5,"time":1398,"open":1226,"high":1399,"low":1241,"close":1183},"2025-07-24",51.36,{"symbol":5,"time":1401,"open":1219,"high":1402,"low":1403,"close":1404},"2025-07-23",51.68,51.08,51.27,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1157,"close":1183},"2025-07-22",49.26,50.99,{"symbol":5,"time":1410,"open":1411,"high":1319,"low":1412,"close":797},"2025-07-21",50.28,49.04,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1189},"2025-07-18",50.55,50.76,50.08,{"symbol":5,"time":1419,"open":1182,"high":1420,"low":1421,"close":1240},"2025-07-17",51.04,49.98,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1250,"close":1215},"2025-07-16",49.95,50.27,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1314,"close":1274},"2025-07-15",50.86,50.94,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-07-14",51.48,51.7,50.73,50.97,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-07-11",51.01,51.82,50.72,51.58,{"symbol":5,"time":1443,"open":1280,"high":1444,"low":1445,"close":1399},"2025-07-10",51.73,49.86,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-07-09",51.85,52.07,50.84,51.2,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-07-08",51.64,52.51,51.41,51.84,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1457},"2025-07-07",53.02,53.25,51.63,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-07-03",53.91,54.02,52.91,53.15,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1460,"close":1473},"2025-07-02",53.27,54.18,53.83,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-07-01",51.79,53.85,51.76,53.19,{"symbol":5,"time":1481,"open":1395,"high":1482,"low":1192,"close":1483},"2025-06-30",51.89,51.81,{"symbol":5,"time":1485,"open":1486,"high":1438,"low":1194,"close":1235},"2025-06-27",50.48,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-06-26",51.06,52.06,50.24,50.37,{"symbol":5,"time":1494,"open":1495,"high":1479,"low":1390,"close":1188},"2025-06-25",52.05,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-06-24",53.29,53.69,53.06,53.41,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-06-23",53.2,53.77,52.83,53.47,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-06-20",53.16,53.48,52.64,52.99,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-06-18",53.03,53.23,52.67,52.96,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-06-17",53.5,54.05,52.98,53.08,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1524,"close":1530},"2025-06-16",53.79,53.88,53.53,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-06-13",54.71,55.13,53.37,53.56,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-06-12",54.34,54.75,53.61,54.74,{"symbol":5,"time":1544,"open":1545,"high":1545,"low":1546,"close":1547},"2025-06-11",54.67,53.96,54.23,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-06-10",54.84,55.19,54.12,54.5,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-06-09",54.59,55.08,54.27,54.8,{"symbol":5,"time":1561,"open":1556,"high":1562,"low":1563,"close":1564},"2025-06-06",55.09,54.43,54.77,{"symbol":5,"time":1566,"open":1553,"high":1545,"low":1567,"close":1568},"2025-06-05",54.06,54.55,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-06-04",54.54,54.97,54.25,54.61,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1498,"close":1579},"2025-06-03",53.84,54.47,54.31,{"symbol":5,"time":1581,"open":1473,"high":1582,"low":1583,"close":1584},"2025-06-02",54.15,53.38,54.13,{"symbol":5,"time":1586,"open":1584,"high":1578,"low":1473,"close":1587},"2025-05-30",54.26,{"symbol":5,"time":1589,"open":1461,"high":1466,"low":1590,"close":1591},"2025-05-29",53.01,53.99,{"symbol":5,"time":1593,"open":1477,"high":1594,"low":1595,"close":1535},"2025-05-28",54.3,53.24,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1584},"2025-05-27",53.55,54.22,53.34,{"symbol":5,"time":1602,"open":1603,"high":1536,"low":1604,"close":1583},"2025-05-23",53.51,52.69,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1600},"2025-05-22",53.26,53.63,52.39,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1479,"close":1614},"2025-05-21",54.7,54.79,53.36,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1613},"2025-05-20",54.93,55.35,54.69,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1625},"2025-05-19",55,55.04,54.66,54.83,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1534},"2025-05-16",54.57,55.2,54.17,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-05-15",53.62,54.45,53.31,54.4,{"symbol":5,"time":1638,"open":1499,"high":1639,"low":1640,"close":1641},"2025-05-14",53.72,52.93,53.28,{"symbol":5,"time":1643,"open":1550,"high":1644,"low":1645,"close":1505},"2025-05-13",54.87,53.35,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1550},"2025-05-12",54.64,55.28,54.11,{"symbol":5,"time":1652,"open":1542,"high":1534,"low":1653,"close":1553},"2025-05-09",54.44,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1573,"close":1533},"2025-05-08",54.42,55.24,{"symbol":5,"time":1659,"open":1660,"high":1540,"low":1661,"close":1653},"2025-05-07",54.52,53.82,{"symbol":5,"time":1663,"open":1644,"high":1664,"low":1656,"close":1665},"2025-05-06",55.16,54.56,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1553,"close":1670},"2025-05-05",55.39,55.46,55.05,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1557,"close":1675},"2025-05-02",55.8,55.93,55.43,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-05-01",56.18,56.26,55.51,55.58,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-04-30",56.65,57.08,55.96,56.74,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-04-29",55.86,56.23,55.01,56.15,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-04-28",56.08,56.37,55.37,55.75,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1698,"close":1704},"2025-04-25",56.59,56.62,56.14,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1691,"close":1709},"2025-04-24",57.2,57.37,56.39,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-04-23",57.58,57.85,56.76,57.28,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-04-22",57.72,58.45,57.38,58.06,{"symbol":5,"time":1723,"open":1720,"high":1724,"low":1725,"close":1726},"2025-04-21",57.74,57.17,57.67,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-04-17",56.71,57.79,56.45,57.51,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-04-16",58.39,58.47,56.21,56.47,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1713},"2025-04-15",59,59.06,57.59,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1741},"2025-04-14",57.96,59.21,57.4,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2025-04-11",57.45,58.27,56.86,57.97,{"symbol":5,"time":1756,"open":1751,"high":1757,"low":1758,"close":1725},"2025-04-10",58.15,56.25,{"symbol":5,"time":1760,"open":1696,"high":1761,"low":1762,"close":1721},"2025-04-09",58.4,55.49,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-04-08",59.03,59.49,56.13,56.7,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-04-07",58.75,60.15,58.03,58.63,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-04-04",61,62.61,59.32,59.61,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-04-03",60.05,61.36,59.87,60.97,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-04-02",60.07,60.21,58.78,59.19,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-04-01",60.08,60.28,59.14,59.72,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-03-31",59.73,60.65,59.56,59.79,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-03-28",60.01,60.47,58.98,59.11,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1779,"close":1815},"2025-03-27",59.53,60.03,59.66,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-03-26",57.94,59.3,57.83,59.07,{"symbol":5,"time":1823,"open":1736,"high":1736,"low":1824,"close":1730},"2025-03-25",57.63,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-03-24",58,59.09,57.78,58.17,{"symbol":5,"time":1832,"open":1761,"high":1833,"low":1834,"close":1835},"2025-03-21",59.26,58.1,58.64,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-03-20",59.37,59.4,57.99,58.31,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1847},"2025-03-19",59.36,60.45,58.09,59.2,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1852,"close":1853},"2025-03-18",60.94,61.46,60.24,60.44,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1850},"2025-03-17",59.89,61.25,59.7,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1803},"2025-03-14",59.1,60.23,58.95,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-03-13",60.36,61.27,59.63,59.85,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1814},"2025-03-12",61.14,61.54,60,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-03-11",64.68,64.95,62.11,62.33,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-03-10",65.34,67.35,65.08,65.3,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1889,"close":1891},"2025-03-07",61.6,66.06,64.5,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-03-06",61.42,62.64,60.79,62.22,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-03-05",60.6,61.73,60.3,60.96,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1872},"2025-03-04",62.62,64.31,61.09,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-03-03",60.53,62.19,60.11,62.07,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-02-28",60.73,61.17,60.06,60.62,{"symbol":5,"time":1922,"open":1741,"high":1923,"low":1924,"close":1925},"2025-02-27",60.02,58.69,59.98,{"symbol":5,"time":1927,"open":1928,"high":1867,"low":1821,"close":1929},"2025-02-26",61.1,59.29,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-02-25",61.45,62.54,61.37,61.59,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1852,"close":1940},"2025-02-24",60.63,62.37,61.34,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1792,"close":1777},"2025-02-21",59.25,61.29,{"symbol":5,"time":1946,"open":1743,"high":1947,"low":1743,"close":1792},"2025-02-20",59.23,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1840},"2025-02-19",57.6,58.23,57.44,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-02-18",56.85,57.64,55.15,57.56,{"symbol":5,"time":1960,"open":1798,"high":1961,"low":1962,"close":1963},"2025-02-14",60.52,58.82,58.84,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-02-13",58.48,59.65,58.25,59.54,{"symbol":5,"time":1971,"open":1774,"high":1833,"low":1834,"close":1972},"2025-02-12",58.44,{"symbol":5,"time":1974,"open":1827,"high":1975,"low":1976,"close":1977},"2025-02-11",59.41,57.87,59.35,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1713,"close":1982},"2025-02-10",58.76,58.88,58.08,{"symbol":5,"time":1984,"open":1985,"high":1838,"low":1986,"close":1962},"2025-02-07",59.22,58.61,{"symbol":5,"time":1988,"open":1862,"high":1989,"low":1990,"close":1991},"2025-02-06",60.26,59.01,59.24,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-02-05",58.91,59.62,58.67,59.55,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":1994},"2025-02-04",59.76,59.77,58.58,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":1785},"2025-02-03",59.86,60.19,58.97,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":1783,"close":2012},"2025-01-31",60.22,60.81,60.14,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":1802},"2025-01-30",60.38,60.95,59.83,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":1868,"close":2022},"2025-01-29",59.95,60.46,59.9,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2000,"close":2027},"2025-01-28",61.21,61.66,59.8,{"symbol":5,"time":2029,"open":1932,"high":2030,"low":1932,"close":2031},"2025-01-27",63.11,61.64,{"symbol":5,"time":2033,"open":1969,"high":2034,"low":1975,"close":2015},"2025-01-24",60.4,{"symbol":5,"time":2036,"open":1847,"high":1967,"low":2037,"close":1803},"2025-01-23",59.05,{"symbol":5,"time":2039,"open":1925,"high":2021,"low":1947,"close":1779},"2025-01-22",{"symbol":5,"time":2041,"open":2042,"high":1777,"low":1785,"close":1919},"2025-01-21",59.94,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":1828,"close":1868},"2025-01-17",59.13,59.78,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":1818,"close":2051},"2025-01-16",58.07,59.28,59.16,{"symbol":5,"time":2053,"open":1990,"high":1847,"low":2054,"close":1841},"2025-01-15",58.2,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":1791},"2025-01-14",59.12,59.34,58.56,{"symbol":5,"time":2061,"open":1994,"high":2062,"low":1719,"close":2063},"2025-01-13",59.57,59.33,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":1752,"close":2068},"2025-01-10",60.2,60.43,58.5,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":1858,"close":1786},"2025-01-08",60.58,60.99,{"symbol":5,"time":2074,"open":2026,"high":2075,"low":2076,"close":2077},"2025-01-07",62.2,60.82,60.89,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":1932,"close":2082},"2025-01-06",63.53,63.65,61.5,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-01-03",63.55,64.2,63.32,63.88,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-01-02",63.89,64.09,63.25,63.54,{"symbol":5,"time":2096,"open":2093,"high":2091,"low":2097,"close":2098},"2024-12-31",63.17,63.77,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2024-12-30",63.87,63.96,63.1,63.37,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2024-12-27",63.61,64.18,63.5,63.95,{"symbol":5,"time":2112,"open":2109,"high":2113,"low":2114,"close":2115},"2024-12-26",64.36,63.47,63.76,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2024-12-24",63.2,63.83,63.18,63.74,{"symbol":5,"time":2123,"open":2124,"high":2091,"low":2125,"close":2085},"2024-12-23",63.16,62.99,{"symbol":5,"time":2127,"open":1907,"high":1891,"low":2128,"close":2107},"2024-12-20",63.33,{"symbol":5,"time":2130,"open":2109,"high":2131,"low":2132,"close":2133},"2024-12-19",65.09,63.36,64.01,{"symbol":5,"time":2135,"open":2103,"high":2136,"low":2137,"close":2138},"2024-12-18",64.63,62.81,63.91,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2024-12-17",65.17,66.69,64.81,65.93,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2024-12-16",66.8,66.97,65.58,65.6,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2142},"2024-12-13",66.88,67.18,66.4,{"symbol":5,"time":2157,"open":2158,"high":2155,"low":2159,"close":2160},"2024-12-12",65.94,65.25,66.08,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2024-12-11",66.18,66.42,65.41,65.5,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2024-12-10",65.65,66.32,65.18,66.14,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2024-12-09",64.99,66.44,64.84,65.89,{"symbol":5,"time":2180,"open":2181,"high":2163,"low":2182,"close":2183},"2024-12-06",65.69,65.01,65.06,{"symbol":5,"time":2185,"open":1885,"high":2186,"low":2187,"close":2188},"2024-12-05",65.75,65.07,65.55,{"symbol":5,"time":2190,"open":2169,"high":2191,"low":2187,"close":1883},"2024-12-04",66.2,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2196},"2024-12-03",67.03,67.14,66.24,{"symbol":5,"time":2198,"open":2196,"high":2199,"low":2200,"close":2201},"2024-12-02",67.4,65.85,67.01,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":2207},"2024-11-29",66.12,66.38,65.71,66.26,{"symbol":5,"time":2209,"open":2164,"high":2210,"low":2211,"close":2212},"2024-11-27",67,66.17,66.23,{"symbol":5,"time":2214,"open":2166,"high":2215,"low":2216,"close":2217},"2024-11-26",66.33,65.44,65.99,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2187,"close":2222},"2024-11-25",65.21,65.63,65.53,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2024-11-22",64.56,65.13,64.25,65,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2024-11-21",63.7,64.16,62.88,64.12,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2024-11-20",62.92,63.82,62.65,63.8,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2024-11-19",62.93,63.08,62.27,62.78,{"symbol":5,"time":2248,"open":2080,"high":2249,"low":2250,"close":2233},"2024-11-18",63.85,62.75,{"symbol":5,"time":2252,"open":2253,"high":2253,"low":2254,"close":2255},"2024-11-15",64.22,62.39,63.21,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2024-11-14",65.48,65.73,64.62,64.71,{"symbol":5,"time":2263,"open":2092,"high":2264,"low":2133,"close":2265},"2024-11-13",65.35,65.23,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2024-11-12",64.38,64.72,64.02,64.26,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2024-11-11",65.39,65.56,64.08,64.1,{"symbol":5,"time":2279,"open":2280,"high":2200,"low":2281,"close":2282},"2024-11-08",64.9,64.69,65.52,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2287,"close":2288},"2024-11-07",66.05,66.35,64.89,64.94,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2217},"2024-11-06",68.65,68.74,65.86,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2024-11-05",68.01,68.41,67.83,68.31,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2024-11-04",68.23,68.63,67.95,68.09,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2304,"close":2310},"2024-11-01",68.28,68.68,68.24,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":2316},"2024-10-31",68.21,68.89,68,68.02,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2024-10-30",67.88,68.26,67.6,68.22,{"symbol":5,"time":2324,"open":2316,"high":2325,"low":2326,"close":2304},"2024-10-29",68.58,67.87,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2332},"2024-10-28",68.39,68.97,68.16,68.27,{"symbol":5,"time":2334,"open":2291,"high":2335,"low":2320,"close":2336},"2024-10-25",68.86,68.3,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2024-10-24",68.52,69.03,68.46,68.61,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2325},"2024-10-23",68.79,68.93,68.35,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2352,"close":2353},"2024-10-22",68.73,69.24,68.64,69.08,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2342,"close":2358},"2024-10-21",70.25,70.35,68.77,{"symbol":5,"time":2360,"open":2361,"high":2361,"low":2362,"close":2363},"2024-10-18",70.6,69.64,69.93,{"symbol":5,"time":2365,"open":2366,"high":2366,"low":2367,"close":2368},"2024-10-17",71,70.45,70.68,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2366},"2024-10-16",70.93,71.48,70.9,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2024-10-15",70.99,72.55,70.88,71.23,{"symbol":5,"time":2381,"open":2382,"high":2373,"low":2383,"close":2384},"2024-10-14",70.86,70.49,70.83,{"symbol":5,"time":2386,"open":2387,"high":2387,"low":2388,"close":2389},"2024-10-11",71.59,70.75,70.81,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":2395},"2024-10-10",71.77,72.5,71.16,71.3,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2024-10-09",72.62,72.71,71.89,72.07,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2024-10-08",72.66,72.82,71.98,72.49,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2024-10-07",73.51,73.74,72.65,72.74,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-10-04",72.68,73.78,72.59,73.61,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2024-10-03",72.96,73.15,72.22,73.04,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2024-10-02",73.99,74.43,72.91,73.3,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2024-10-01",73.97,74.85,73.79,74.62,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2024-09-30",74.66,74.75,73.39,73.85,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2024-09-27",74.13,74.98,74.06,74.38,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":2428},"2024-09-26",73.34,74.4,73.27,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2460},"2024-09-25",74.07,74.36,73.49,73.76,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2410,"close":2465},"2024-09-24",74.03,74.9,73.77,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":2470,"close":2471},"2024-09-23",74.21,74.56,73.53,74.19,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":2477},"2024-09-20",75.17,75.33,74.25,74.51,{"symbol":5,"time":2479,"open":2437,"high":2480,"low":2481,"close":2464},"2024-09-19",75,73.88,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2024-09-18",72.25,75.66,72.2,75.01,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2492,"close":2493},"2024-09-17",74.33,75.26,74.2,74.5,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2024-09-16",74.59,75.49,74.55,74.63,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2399,"close":2504},"2024-09-13",73.05,73.89,73.71,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2401,"close":2509},"2024-09-12",72.8,73.13,73.01,{"symbol":5,"time":2511,"open":2512,"high":2440,"low":2377,"close":2513},"2024-09-11",74.53,73.12,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2024-09-10",75.15,75.9,74.67,74.83,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2516},"2024-09-09",75.06,75.46,74.52,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2429,"close":2522},"2024-09-06",74.6,75.54,{"symbol":5,"time":2530,"open":2531,"high":2519,"low":2417,"close":2477},"2024-09-05",73.87,{"symbol":5,"time":2533,"open":2412,"high":2465,"low":2534,"close":2535},"2024-09-04",72.6,73.58,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":2541},"2024-09-03",72.3,72.85,71.53,72.63,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2544,"close":2546},"2024-08-30",71.25,72.43,72.29,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-08-29",71.62,71.65,70.72,71.36,{"symbol":5,"time":2554,"open":2376,"high":2406,"low":2555,"close":2556},"2024-08-28",70.59,71.56,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":2562},"2024-08-27",71.12,71.4,70.74,71.03,{"symbol":5,"time":2564,"open":2551,"high":2556,"low":2565,"close":2376},"2024-08-26",70.67,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":2570,"close":2384},"2024-08-23",70.69,70.92,70.31,{"symbol":5,"time":2572,"open":2573,"high":2366,"low":2574,"close":2565},"2024-08-22",70.95,70.32,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2580},"2024-08-21",70.13,70.87,69.98,70.63,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2585,"close":2586},"2024-08-20",69.82,70.15,69.45,69.95,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2583},"2024-08-19",69.15,70.01,69.06,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2342,"close":2340},"2024-08-16",68.75,69.19,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2594},"2024-08-15",70.76,70.78,68.69,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2603,"close":2605},"2024-08-14",69.21,71.08,70.4,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2322,"close":2610},"2024-08-13",68.37,69.34,69.2,{"symbol":5,"time":2612,"open":2585,"high":2613,"low":2614,"close":2336},"2024-08-12",69.5,66,{"symbol":5,"time":2616,"open":2617,"high":2603,"low":2341,"close":2618},"2024-08-09",68.83,69.12,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2331,"close":2623},"2024-08-08",68.34,69.83,69.04,{"symbol":5,"time":2625,"open":2626,"high":2351,"low":2627,"close":2628},"2024-08-07",67.82,67.66,68.85,{"symbol":5,"time":2630,"open":2308,"high":2631,"low":2319,"close":2632},"2024-08-06",69.36,67.93,{"symbol":5,"time":2634,"open":2590,"high":2384,"low":2635,"close":2308},"2024-08-05",67.61,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2641},"2024-08-02",68.43,69.42,67.63,69.28,{"symbol":5,"time":2643,"open":2210,"high":2319,"low":2176,"close":2644},"2024-08-01",67.67,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2195},"2024-07-31",67.69,68.19,67.12,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2652,"close":2654},"2024-07-30",66.45,68.14,68.05,{"symbol":5,"time":2656,"open":2211,"high":2657,"low":2275,"close":2658},"2024-07-29",67.26,66.98,{"symbol":5,"time":2660,"open":2150,"high":2661,"low":2150,"close":2170},"2024-07-26",66.64,{"symbol":5,"time":2663,"open":2221,"high":2664,"low":2665,"close":2666},"2024-07-25",67.25,65.47,65.83,{"symbol":5,"time":2668,"open":2271,"high":2669,"low":2670,"close":2671},"2024-07-24",65.92,63.68,65.51,{"symbol":5,"time":2673,"open":2225,"high":2674,"low":2675,"close":2676},"2024-07-23",64.64,63.56,63.99,{"symbol":5,"time":2678,"open":2679,"high":2171,"low":2253,"close":2680},"2024-07-22",64.49,64.6,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2232,"close":2268},"2024-07-19",65.57,65.72,{"symbol":5,"time":2686,"open":2281,"high":2687,"low":2688,"close":2282},"2024-07-18",66.81,64.65,{"symbol":5,"time":2690,"open":2080,"high":2691,"low":2692,"close":1883},"2024-07-17",65.66,63.42,{"symbol":5,"time":2694,"open":2239,"high":2695,"low":2696,"close":2697},"2024-07-16",63.04,62.29,62.9,{"symbol":5,"time":2699,"open":2097,"high":2128,"low":2700,"close":2701},"2024-07-15",62.74,62.86,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-07-12",63.52,64.05,62.98,63.03,{"symbol":5,"time":2709,"open":1906,"high":2710,"low":2711,"close":2097},"2024-07-11",63.75,62.35,{"symbol":5,"time":2713,"open":2696,"high":2701,"low":1897,"close":2714},"2024-07-10",62.66,{"symbol":5,"time":2716,"open":2717,"high":2244,"low":2718,"close":2719},"2024-07-09",62.46,62.12,62.69,{"symbol":5,"time":2721,"open":2103,"high":2128,"low":2722,"close":2723},"2024-07-08",62.49,62.5,{"symbol":5,"time":2725,"open":2243,"high":2120,"low":1906,"close":2233},"2024-07-05",{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2244},"2024-07-03",63.01,63.26,62.76,{"symbol":5,"time":2732,"open":2733,"high":2675,"low":2697,"close":2097},"2024-07-02",63.15,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2255,"close":2738},"2024-07-01",63.43,64.23,63.3,{"symbol":5,"time":2740,"open":2085,"high":2741,"low":2244,"close":2729},"2024-06-28",63.84,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2132,"close":2746},"2024-06-27",64.48,64.85,63.71,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-06-26",62.41,64.74,62.03,64.17,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2657},"2024-06-25",67.71,68.44,67.1,{"symbol":5,"time":2759,"open":2760,"high":2756,"low":2761,"close":2762},"2024-06-24",67.31,67.2,68.07,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-06-21",66.94,67.8,66.73,67.08,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2142},"2024-06-20",66.43,67.34,66.37,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2158,"close":2778},"2024-06-18",65.98,66.86,66.66,{"symbol":5,"time":2780,"open":2141,"high":2781,"low":2782,"close":2783},"2024-06-17",66.3,64.91,66.29,{"symbol":5,"time":2785,"open":2786,"high":2196,"low":2258,"close":2166},"2024-06-14",65.67,{"symbol":5,"time":2788,"open":2789,"high":2285,"low":2187,"close":2790},"2024-06-13",65.19,65.61,{"symbol":5,"time":2792,"open":2778,"high":2793,"low":2794,"close":2795},"2024-06-12",66.92,65.24,65.29,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2164,"close":2658},"2024-06-11",66.71,67.29,{"symbol":5,"time":2801,"open":2657,"high":2802,"low":2204,"close":2803},"2024-06-10",67.46,66.9,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2657,"close":2802},"2024-06-07",67.3,68.03,{"symbol":5,"time":2809,"open":2802,"high":2810,"low":2147,"close":2811},"2024-06-06",67.81,67.39,{"symbol":5,"time":2813,"open":2766,"high":2814,"low":2815,"close":2802},"2024-06-05",68.11,66.77,{"symbol":5,"time":2817,"open":2818,"high":2332,"low":2819,"close":2653},"2024-06-04",67.85,67.16,{"symbol":5,"time":2821,"open":2600,"high":2603,"low":2644,"close":2822},"2024-06-03",67.75,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2825,"close":2594},"2024-05-31",66.65,68.81,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2825},"2024-05-30",66.67,67.45,66.6,{"symbol":5,"time":2833,"open":2834,"high":2657,"low":2666,"close":2835},"2024-05-29",66.61,66.49,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-05-28",67.72,67.99,66.13,66.68,{"symbol":5,"time":2843,"open":2844,"high":2639,"low":2845,"close":2336},"2024-05-24",69.29,68.2,{"symbol":5,"time":2847,"open":2590,"high":2590,"low":2628,"close":2848},"2024-05-23",69.09,{"symbol":5,"time":2850,"open":2851,"high":2367,"low":2852,"close":2357},"2024-05-22",70.38,69.67,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2580},"2024-05-21",71.67,71.7,70.48,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":2863},"2024-05-20",71.26,71.44,70.44,71.43,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2868,"close":2869},"2024-05-17",71.45,71.52,70.79,71.24,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2874,"close":2560},"2024-05-16",69.92,71.49,69.85,{"symbol":5,"time":2876,"open":2376,"high":2877,"low":2878,"close":2622},"2024-05-15",71.01,69.65,{"symbol":5,"time":2880,"open":2368,"high":2366,"low":2881,"close":2882},"2024-05-14",70.37,70.85,{"symbol":5,"time":2884,"open":2388,"high":2885,"low":2605,"close":2886},"2024-05-13",71.15,70.64,{"symbol":5,"time":2888,"open":2889,"high":2382,"low":2586,"close":2890},"2024-05-10",70.24,70.7,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2628,"close":2895},"2024-05-09",69.43,70.27,70.26,{"symbol":5,"time":2897,"open":2898,"high":2894,"low":2899,"close":2900},"2024-05-08",70.08,69.49,69.53,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-05-07",69.58,70.06,69.38,69.91,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2335,"close":2911},"2024-05-06",70.02,70.22,69.14,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2893,"close":2906},"2024-05-03",70.53,70.57,{"symbol":5,"time":2917,"open":2605,"high":2382,"low":2918,"close":2919},"2024-05-02",70.33,70.65,{"symbol":5,"time":2921,"open":2574,"high":2922,"low":2923,"close":2924},"2024-05-01",70.47,69.46,69.99,{"symbol":5,"time":2926,"open":2898,"high":2914,"low":2622,"close":2927},"2024-04-30",70.46,{"symbol":5,"time":2929,"open":2578,"high":2930,"low":2872,"close":2931},"2024-04-29",71.19,70.23,{"symbol":5,"time":2933,"open":2877,"high":2934,"low":2389,"close":2384},"2024-04-26",72.13,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-04-25",71.86,72.32,71.11,71.38,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2586,"close":2945},"2024-04-24",70.16,71.87,71.61,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2886,"close":2950},"2024-04-23",71.07,71.55,70.82,{"symbol":5,"time":2952,"open":2953,"high":2940,"low":2605,"close":2954},"2024-04-22",70.61,71.17,{"symbol":5,"time":2956,"open":2603,"high":2919,"low":2353,"close":2957},"2024-04-19",70.42,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2848},"2024-04-18",69,69.26,68.57,{"symbol":5,"time":2964,"open":2322,"high":2965,"low":2966,"close":2967},"2024-04-17",68.8,68.08,68.51,{"symbol":5,"time":2969,"open":2970,"high":2296,"low":2760,"close":2971},"2024-04-16",67.51,67.84,{"symbol":5,"time":2973,"open":2771,"high":2974,"low":2781,"close":2975},"2024-04-15",67.5,67.32,{"symbol":5,"time":2977,"open":2819,"high":2819,"low":2978,"close":2191},"2024-04-12",66.11,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2210},"2024-04-11",69.05,69.27,66.99,{"symbol":5,"time":2985,"open":2586,"high":2931,"low":2299,"close":2628},"2024-04-10",{"symbol":5,"time":2987,"open":2639,"high":2988,"low":2911,"close":2989},"2024-04-09",70.21,70.18,{"symbol":5,"time":2991,"open":2992,"high":2857,"low":2993,"close":2994},"2024-04-08",69.79,69.57,70,{"symbol":5,"time":2996,"open":2997,"high":2914,"low":2585,"close":2992},"2024-04-05",70.19,{"symbol":5,"time":2999,"open":2905,"high":2914,"low":3000,"close":2851},"2024-04-04",68.92,{"symbol":5,"time":3002,"open":3003,"high":2922,"low":2330,"close":3004},"2024-04-03",70.34,68.99,{"symbol":5,"time":3006,"open":2895,"high":2953,"low":2906,"close":3007},"2024-04-02",70.56,{"symbol":5,"time":3009,"open":2943,"high":3010,"low":3011,"close":2577},"2024-04-01",70.28,69.6,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":2583,"close":3016},"2024-03-28",69.86,70.66,69.97,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3019,"close":3021},"2024-03-27",68.47,69.72,69.66,{"symbol":5,"time":3023,"open":3024,"high":2641,"low":2621,"close":2621},"2024-03-26",69.23,{"symbol":5,"time":3026,"open":3027,"high":2362,"low":3028,"close":2911},"2024-03-25",69.4,68.7,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":2358,"close":3033},"2024-03-22",68.95,69.76,69.1,{"symbol":5,"time":3035,"open":2923,"high":2923,"low":2653,"close":3036},"2024-03-21",68.76,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":2325,"close":2893},"2024-03-20",73.96,74.45,{"symbol":5,"time":3042,"open":3043,"high":2826,"low":2298,"close":2303},"2024-03-19",68.1,{"symbol":5,"time":3045,"open":2798,"high":3046,"low":2661,"close":3047},"2024-03-18",68.15,67.74,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":2171,"close":3052},"2024-03-15",65.31,66.85,66.76,{"symbol":5,"time":3054,"open":2181,"high":2978,"low":2171,"close":2188},"2024-03-14",{"symbol":5,"time":3056,"open":2840,"high":3057,"low":3058,"close":3059},"2024-03-13",66.36,65.77,66.03,{"symbol":5,"time":3061,"open":3062,"high":2840,"low":2795,"close":2684},"2024-03-12",65.37,{"symbol":5,"time":3064,"open":2166,"high":3065,"low":2665,"close":2691},"2024-03-11",66.46,{"symbol":5,"time":3067,"open":3068,"high":2165,"low":3069,"close":3070},"2024-03-08",64.07,63.81,65.26,{"symbol":5,"time":3072,"open":2794,"high":2264,"low":3073,"close":3074},"2024-03-07",63.64,64.28,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":2794},"2024-03-06",64.8,65.28,64.58,{"symbol":5,"time":3081,"open":2225,"high":2789,"low":1907,"close":3082},"2024-03-05",64.47,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":3087,"close":3088},"2024-03-04",63.72,64.41,63.48,64.37,{"symbol":5,"time":3090,"open":2086,"high":3091,"low":2736,"close":3092},"2024-03-01",64.39,63.94,{"symbol":5,"time":3094,"open":3086,"high":3095,"low":3096,"close":2108},"2024-02-29",64.67,64.04,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":2091,"close":3101},"2024-02-28",64.44,64.51,64.3,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":2138,"close":3106},"2024-02-27",64.88,64.98,64.21,{"symbol":5,"time":3108,"open":3078,"high":2275,"low":2175,"close":2228},"2024-02-26",{"symbol":5,"time":3110,"open":2182,"high":3111,"low":1877,"close":3112},"2024-02-23",65.8,65.32,{"symbol":5,"time":3114,"open":3105,"high":2171,"low":2746,"close":2187},"2024-02-22",{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":2790},"2024-02-21",66.15,66.52,65.11,{"symbol":5,"time":3121,"open":2281,"high":2614,"low":2227,"close":3122},"2024-02-20",65.78,{"symbol":5,"time":3124,"open":2103,"high":2679,"low":2719,"close":2277},"2024-02-16",{"symbol":5,"time":3126,"open":2714,"high":2736,"low":3127,"close":3128},"2024-02-15",62.55,63.29,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":1939},"2024-02-14",62.72,62.95,61.48,{"symbol":5,"time":3135,"open":2729,"high":3085,"low":2254,"close":2243},"2024-02-13",{"symbol":5,"time":3137,"open":3138,"high":2030,"low":3139,"close":2244},"2024-02-12",62.15,61.99,{"symbol":5,"time":3141,"open":2240,"high":3142,"low":3143,"close":3144},"2024-02-09",63.92,62.09,62.34,{"symbol":5,"time":3146,"open":2109,"high":3095,"low":3147,"close":3148},"2024-02-08",63.22,64.06,{"symbol":5,"time":3150,"open":2182,"high":3151,"low":3152,"close":2746},"2024-02-07",65.16,63.63,{"symbol":5,"time":3154,"open":2675,"high":1883,"low":2114,"close":3155},"2024-02-06",64.83,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":2704,"close":2080},"2024-02-05",64.55,64.75,{"symbol":5,"time":3161,"open":2175,"high":3162,"low":3091,"close":3077},"2024-02-02",65.33,{"symbol":5,"time":3164,"open":2674,"high":2258,"low":3165,"close":3155},"2024-02-01",63.93,{"symbol":5,"time":3167,"open":2216,"high":2669,"low":3168,"close":2782},"2024-01-31",64.82,{"symbol":5,"time":3170,"open":2268,"high":2274,"low":3101,"close":2264},"2024-01-30",{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":2271},"2024-01-29",64.61,64.76,64.15,{"symbol":5,"time":3177,"open":3178,"high":3104,"low":3091,"close":3100},"2024-01-26",64.78,{"symbol":5,"time":3180,"open":3181,"high":3079,"low":3182,"close":3082},"2024-01-25",63.86,63.58,{"symbol":5,"time":3184,"open":2688,"high":1877,"low":3185,"close":3073},"2024-01-24",63.6,{"symbol":5,"time":3187,"open":3188,"high":1878,"low":3188,"close":3159},"2024-01-23",63.39,{"symbol":5,"time":3190,"open":2707,"high":3191,"low":2722,"close":2120},"2024-01-22",63.45,{"symbol":5,"time":3193,"open":2736,"high":3194,"low":2239,"close":2733},"2024-01-19",63.44,{"symbol":5,"time":3196,"open":3131,"high":2128,"low":2254,"close":3197},"2024-01-18",63.31,{"symbol":5,"time":3199,"open":2719,"high":3200,"low":3201,"close":3202},"2024-01-17",63.67,62.56,63.09,{"symbol":5,"time":3204,"open":3205,"high":3092,"low":2700,"close":3206},"2024-01-16",63.59,62.83,{"symbol":5,"time":3208,"open":2692,"high":3205,"low":2244,"close":3188},"2024-01-12",{"symbol":5,"time":3210,"open":3211,"high":2736,"low":1906,"close":3212},"2024-01-11",63.07,63.06,{"symbol":5,"time":3214,"open":3096,"high":3101,"low":3215,"close":2733},"2024-01-10",62.94,{"symbol":5,"time":3217,"open":3096,"high":3218,"low":2675,"close":2268},"2024-01-09",64.73,{"symbol":5,"time":3220,"open":3221,"high":3222,"low":3223,"close":2674},"2024-01-08",64.92,65.14,64.52,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":2175},"2024-01-05",65.7,65.9,64.32,{"symbol":5,"time":3230,"open":2767,"high":3051,"low":3226,"close":3231},"2024-01-04",65.74,{"symbol":5,"time":3233,"open":2649,"high":3234,"low":2661,"close":2767},"2024-01-03",67.68,{"symbol":5,"time":3236,"open":2228,"high":3237,"low":2228,"close":3238},"2024-01-02",66.93,66.75,{"symbol":5,"time":3240,"open":2280,"high":2665,"low":2269,"close":3222},"2023-12-29",{"symbol":5,"time":3242,"open":2688,"high":2131,"low":2688,"close":3243},"2023-12-28",64.97,{"symbol":5,"time":3245,"open":2136,"high":3168,"low":2271,"close":2750},"2023-12-27",{"symbol":5,"time":3247,"open":1907,"high":3168,"low":3248,"close":3249},"2023-12-26",64.14,64.7,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":2752,"close":3100},"2023-12-22",64.35,65.02,{"symbol":5,"time":3255,"open":3256,"high":2220,"low":3185,"close":3106},"2023-12-21",64.4,{"symbol":5,"time":3258,"open":2110,"high":2166,"low":3259,"close":3260},"2023-12-20",63.9,64.33,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":2211,"close":2798},"2023-12-19",66.63,66.83,{"symbol":5,"time":3266,"open":3112,"high":2834,"low":1885,"close":3267},"2023-12-18",66.34,{"symbol":5,"time":3269,"open":2786,"high":2614,"low":3270,"close":3271},"2023-12-15",64.93,65.22,{"symbol":5,"time":3273,"open":2762,"high":2310,"low":2783,"close":2170},"2023-12-14",{"symbol":5,"time":3275,"open":3276,"high":3277,"low":2834,"close":2971},"2023-12-13",66.74,68.06,{"symbol":5,"time":3279,"open":2215,"high":3238,"low":3227,"close":3276},"2023-12-12",{"symbol":5,"time":3281,"open":3282,"high":2172,"low":2274,"close":2160},"2023-12-11",65.4,{"symbol":5,"time":3284,"open":2771,"high":3118,"low":3285,"close":2665},"2023-12-08",65.46,{"symbol":5,"time":3287,"open":3288,"high":2841,"low":2789,"close":3289},"2023-12-07",66.07,66.39,{"symbol":5,"time":3291,"open":3223,"high":2196,"low":3292,"close":2178},"2023-12-06",64.45,{"symbol":5,"time":3294,"open":3222,"high":3295,"low":3074,"close":3223},"2023-12-05",65.43,{"symbol":5,"time":3297,"open":3148,"high":3271,"low":3148,"close":1878},"2023-12-04",{"symbol":5,"time":3299,"open":3300,"high":2232,"low":2087,"close":3301},"2023-12-01",63.57,64.13,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2023-11-30",62.6,63.79,62.4,63.66,{"symbol":5,"time":3309,"open":3310,"high":2114,"low":3311,"close":3312},"2023-11-29",63.35,62.57,62.59,{"symbol":5,"time":3314,"open":2109,"high":3305,"low":3315,"close":2692},"2023-11-28",63.13,{"symbol":5,"time":3317,"open":3104,"high":3119,"low":2692,"close":3182},"2023-11-27",{"symbol":5,"time":3319,"open":2182,"high":2789,"low":2136,"close":2171},"2023-11-24",{"symbol":5,"time":3321,"open":3253,"high":2795,"low":3173,"close":3322},"2023-11-22",64.87,{"symbol":5,"time":3324,"open":2268,"high":2269,"low":2121,"close":3325},"2023-11-21",64.66,{"symbol":5,"time":3327,"open":3328,"high":2674,"low":2121,"close":3301},"2023-11-20",64.54,{"symbol":5,"time":3330,"open":3331,"high":3162,"low":3332,"close":3174},"2023-11-17",65.27,63.78,{"symbol":5,"time":3334,"open":3256,"high":2141,"low":3101,"close":3253},"2023-11-16",{"symbol":5,"time":3336,"open":3253,"high":3062,"low":2674,"close":2281},"2023-11-15",{"symbol":5,"time":3338,"open":3339,"high":2222,"low":3340,"close":3339},"2023-11-14",65.15,65.04,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":2187,"close":3151},"2023-11-13",65.1,65.59,{"symbol":5,"time":3346,"open":2216,"high":2150,"low":3347,"close":3078},"2023-11-10",65.05,{"symbol":5,"time":3349,"open":2216,"high":2206,"low":2141,"close":2222},"2023-11-09",{"symbol":5,"time":3351,"open":3352,"high":3353,"low":3253,"close":2795},"2023-11-08",65.12,65.68,{"symbol":5,"time":3355,"open":2789,"high":2181,"low":2182,"close":3343},"2023-11-07",{"symbol":5,"time":3357,"open":3226,"high":2178,"low":2171,"close":3271},"2023-11-06",{"symbol":5,"time":3359,"open":3360,"high":2778,"low":2206,"close":3231},"2023-11-03",66.5,{"symbol":5,"time":3362,"open":1878,"high":3065,"low":3104,"close":2196},"2023-11-02",{"symbol":5,"time":3364,"open":2216,"high":3122,"low":2131,"close":3343},"2023-11-01",{"symbol":5,"time":3366,"open":2789,"high":3367,"low":2143,"close":2794},"2023-10-31",65.38,{"symbol":5,"time":3369,"open":2159,"high":2282,"low":2232,"close":3155},"2023-10-30",{"symbol":5,"time":3371,"open":2274,"high":3372,"low":3221,"close":1886},"2023-10-27",66.01,{"symbol":5,"time":3374,"open":2169,"high":2163,"low":3271,"close":2186},"2023-10-26",{"symbol":5,"time":3376,"open":3200,"high":2684,"low":3377,"close":2169},"2023-10-25",63.62,{"symbol":5,"time":3379,"open":2255,"high":2676,"low":3380,"close":2081},"2023-10-24",63.19,{"symbol":5,"time":3382,"open":3383,"high":2240,"low":2243,"close":3384},"2023-10-23",62.97,63.23,{"symbol":5,"time":3386,"open":2097,"high":2101,"low":3212,"close":3387},"2023-10-20",63.24,{"symbol":5,"time":3389,"open":2125,"high":3390,"low":2700,"close":2701},"2023-10-19",63.46,{"symbol":5,"time":3392,"open":2103,"high":3092,"low":2707,"close":2118},"2023-10-18",{"symbol":5,"time":3394,"open":3383,"high":2670,"low":1906,"close":2706},"2023-10-17",{"symbol":5,"time":3396,"open":3310,"high":3073,"low":2233,"close":2093},"2023-10-16",{"symbol":5,"time":3398,"open":3399,"high":3212,"low":3400,"close":2695},"2023-10-13",61.7,61.51,{"symbol":5,"time":3402,"open":3311,"high":2706,"low":3403,"close":3404},"2023-10-12",61.01,61.53,{"symbol":5,"time":3406,"open":3407,"high":3205,"low":2719,"close":3408},"2023-10-11",63.34,62.73,{"symbol":5,"time":3410,"open":3173,"high":3325,"low":2728,"close":2729},"2023-10-10",{"symbol":5,"time":3412,"open":3304,"high":2676,"low":3413,"close":2102},"2023-10-09",62.45,{"symbol":5,"time":3415,"open":3416,"high":1895,"low":3417,"close":2722},"2023-10-06",61.44,60.33,{"symbol":5,"time":3419,"open":2706,"high":3420,"low":3421,"close":3422},"2023-10-05",63.38,62.24,62.36,{"symbol":5,"time":3424,"open":3202,"high":3197,"low":2749,"close":2103},"2023-10-04",{"symbol":5,"time":3426,"open":3427,"high":3380,"low":3427,"close":3215},"2023-10-03",62.23,{"symbol":5,"time":3429,"open":2746,"high":3430,"low":2245,"close":3431},"2023-10-02",63.97,62.58,{"symbol":5,"time":3433,"open":3256,"high":2260,"low":2710,"close":2676},"2023-09-29",{"symbol":5,"time":3435,"open":2737,"high":3099,"low":3152,"close":3436},"2023-09-28",64.11,{"symbol":5,"time":3438,"open":3343,"high":3331,"low":2231,"close":2705},"2023-09-27",{"symbol":5,"time":3440,"open":3223,"high":2691,"low":1891,"close":3271},"2023-09-26",{"symbol":5,"time":3442,"open":3100,"high":2287,"low":2276,"close":3178},"2023-09-25",{"symbol":5,"time":3444,"open":3151,"high":2683,"low":1891,"close":3168},"2023-09-22",{"symbol":5,"time":3446,"open":2206,"high":3118,"low":3285,"close":2258},"2023-09-21",[3448,3454,3459,3464,3469,3474,3479,3484,3489,3494,3499,3504,3509,3514,3518,3523,3528,3533,3538,3543,3548,3551,3556,3560,3565,3570,3575,3580,3585,3590,3595,3600,3605,3610,3615,3620,3625,3630,3635,3640,3645,3650,3655,3660,3665,3670,3675,3680,3685,3690,3695,3700,3705,3710,3714,3719,3723,3728,3733,3737,3741,3746,3751,3756,3761,3766,3771,3776,3781,3786,3791,3796,3800,3805,3810,3814,3819,3824,3828,3833,3838,3843,3848,3853,3858,3863,3867,3872,3877,3882,3886,3890,3895,3900,3904,3909,3914,3919,3924,3929,3934,3939,3944,3949,3954,3959,3964,3968,3973,3978,3983,3988,3993,3998,4003,4008,4013,4018,4023,4028,4033,4038,4043,4048,4053,4058,4063,4068,4073,4078,4083,4088,4093,4098,4103,4108,4113,4118,4123,4128,4133,4138,4143,4148,4153,4158,4163,4168,4173,4178,4183,4187,4192,4197,4202,4207,4212,4217,4222,4226,4231,4235,4240,4245,4250,4255,4260,4265,4269,4272,4277,4282,4286,4290,4293,4297,4301,4306,4309,4314,4319,4324,4329,4333,4338,4343,4347,4351,4355,4360,4365,4370,4374,4379,4383,4388,4393,4398,4403,4408,4412,4417,4422,4427,4432,4437,4442,4447,4452,4456,4460,4465,4468,4473,4478,4483,4488,4492,4494,4498,4503,4508,4512,4517,4521,4526,4531,4536,4539,4544,4549,4554,4559,4562,4567,4572,4577,4581,4586,4590,4595,4599,4604,4609,4614,4619,4624,4629,4634,4638,4642,4646,4651,4656,4661,4666,4671,4676,4681,4686,4691,4695,4700,4705,4710,4715,4719],{"symbol":3449,"time":26,"open":3450,"high":3451,"low":3452,"close":3453},"SPY",761.31,762,757.97,761.69,{"symbol":3449,"time":32,"open":3455,"high":3456,"low":3457,"close":3458},763.15,763.57,759.96,762.6,{"symbol":3449,"time":38,"open":3460,"high":3461,"low":3462,"close":3463},759.5,761.67,749.6,754.05,{"symbol":3449,"time":43,"open":3465,"high":3466,"low":3467,"close":3468},760.12,760.35,756.15,757.39,{"symbol":3449,"time":49,"open":3470,"high":3471,"low":3472,"close":3473},759,763.52,757.93,760.88,{"symbol":3449,"time":55,"open":3475,"high":3476,"low":3477,"close":3478},764.72,766.38,763.6,764.29,{"symbol":3449,"time":61,"open":3480,"high":3481,"low":3482,"close":3483},758.03,760.11,756.64,757.83,{"symbol":3449,"time":67,"open":3485,"high":3486,"low":3487,"close":3488},764.08,764.47,760.94,762.4,{"symbol":3449,"time":73,"open":3490,"high":3491,"low":3492,"close":3493},769.07,769.7,765.14,765.96,{"symbol":3449,"time":78,"open":3495,"high":3496,"low":3497,"close":3498},772.01,772.87,769,770.19,{"symbol":3449,"time":84,"open":3500,"high":3501,"low":3502,"close":3503},767.9,774.03,767.45,773.17,{"symbol":3449,"time":90,"open":3505,"high":3506,"low":3507,"close":3508},762.45,766.43,761.73,765.16,{"symbol":3449,"time":96,"open":3510,"high":3511,"low":3512,"close":3513},762.01,764.67,759.48,761.78,{"symbol":3449,"time":102,"open":3515,"high":3516,"low":3475,"close":3517},767.33,768,767.05,{"symbol":3449,"time":108,"open":3519,"high":3520,"low":3521,"close":3522},771.76,775.3,768.31,769.35,{"symbol":3449,"time":114,"open":3524,"high":3525,"low":3526,"close":3527},768.5,772.36,767.16,771.1,{"symbol":3449,"time":120,"open":3529,"high":3530,"low":3531,"close":3532},764.73,767.35,763.93,766.08,{"symbol":3449,"time":125,"open":3534,"high":3535,"low":3536,"close":3537},766.16,766.78,763.05,765.91,{"symbol":3449,"time":130,"open":3539,"high":3540,"low":3541,"close":3542},764.78,765.22,762.08,763.47,{"symbol":3449,"time":136,"open":3544,"high":3545,"low":3546,"close":3547},766.05,767.85,764.17,765.72,{"symbol":3449,"time":141,"open":3493,"high":3549,"low":3550,"close":3458},768.15,762.04,{"symbol":3449,"time":147,"open":3552,"high":3553,"low":3554,"close":3555},770.36,772.47,768.1,769.06,{"symbol":3449,"time":153,"open":3557,"high":3558,"low":3559,"close":3502},768.7,769.5,766.92,{"symbol":3449,"time":159,"open":3561,"high":3562,"low":3563,"close":3564},776.18,776.78,772.51,772.67,{"symbol":3449,"time":165,"open":3566,"high":3567,"low":3568,"close":3569},778.54,778.8,775.43,776.34,{"symbol":3449,"time":171,"open":3571,"high":3572,"low":3573,"close":3574},774.87,779.37,774.11,777.88,{"symbol":3449,"time":175,"open":3576,"high":3577,"low":3578,"close":3579},774.71,774.9,771.28,772.49,{"symbol":3449,"time":180,"open":3581,"high":3582,"low":3583,"close":3584},774.53,774.61,769.2,770.56,{"symbol":3449,"time":185,"open":3586,"high":3587,"low":3588,"close":3589},772.6,775.05,771.62,773.03,{"symbol":3449,"time":191,"open":3591,"high":3592,"low":3593,"close":3594},771.02,773.92,769.61,773.26,{"symbol":3449,"time":195,"open":3596,"high":3597,"low":3598,"close":3599},770.21,771.82,767.46,768.56,{"symbol":3449,"time":201,"open":3601,"high":3602,"low":3603,"close":3604},775.85,776.85,769.51,769.79,{"symbol":3449,"time":206,"open":3606,"high":3607,"low":3608,"close":3609},760.63,773.41,760.52,771.33,{"symbol":3449,"time":210,"open":3611,"high":3612,"low":3613,"close":3614},749.44,758.58,748.8,757.67,{"symbol":3449,"time":216,"open":3616,"high":3617,"low":3618,"close":3619},744.68,748.9,737.68,747.03,{"symbol":3449,"time":221,"open":3621,"high":3622,"low":3623,"close":3624},736.05,742.45,734.59,741.69,{"symbol":3449,"time":226,"open":3626,"high":3627,"low":3628,"close":3629},739.97,742.68,729.1,729.46,{"symbol":3449,"time":231,"open":3631,"high":3632,"low":3633,"close":3634},739.19,742.79,735.98,740.86,{"symbol":3449,"time":235,"open":3636,"high":3637,"low":3638,"close":3639},744.91,745.53,735.87,739.09,{"symbol":3449,"time":239,"open":3641,"high":3642,"low":3643,"close":3644},738.51,743.72,737.29,738.93,{"symbol":3449,"time":245,"open":3646,"high":3647,"low":3648,"close":3649},739.37,742.56,735.21,738.18,{"symbol":3449,"time":250,"open":3651,"high":3652,"low":3653,"close":3654},746.62,750.02,746.37,747.41,{"symbol":3449,"time":255,"open":3656,"high":3657,"low":3658,"close":3659},746.29,749.04,744.18,748.28,{"symbol":3449,"time":259,"open":3661,"high":3662,"low":3663,"close":3664},747.06,748.73,741.51,742.09,{"symbol":3449,"time":263,"open":3666,"high":3667,"low":3668,"close":3669},742.08,747.29,740.8,743.29,{"symbol":3449,"time":268,"open":3671,"high":3672,"low":3673,"close":3674},752.76,754.57,747.88,750.72,{"symbol":3449,"time":271,"open":3676,"high":3677,"low":3678,"close":3679},754.24,755.58,750.2,754.81,{"symbol":3449,"time":274,"open":3681,"high":3682,"low":3683,"close":3684},750.91,753.34,748.66,751.83,{"symbol":3449,"time":277,"open":3686,"high":3687,"low":3688,"close":3689},752.47,753.91,748,749.17,{"symbol":3449,"time":280,"open":3691,"high":3692,"low":3693,"close":3694},752.05,755.42,748.1,754.95,{"symbol":3449,"time":285,"open":3696,"high":3697,"low":3698,"close":3699},747.35,751.97,745.59,751.71,{"symbol":3449,"time":289,"open":3701,"high":3702,"low":3703,"close":3704},743.16,746.15,739.51,745.4,{"symbol":3449,"time":294,"open":3706,"high":3707,"low":3708,"close":3709},750.22,750.96,745.21,747.71,{"symbol":3449,"time":299,"open":3711,"high":3712,"low":3654,"close":3713},748.74,752.41,751.28,{"symbol":3449,"time":305,"open":3715,"high":3716,"low":3717,"close":3718},747.4,751.31,740.03,744.78,{"symbol":3449,"time":311,"open":3720,"high":3611,"low":3721,"close":3722},745,742.38,745.76,{"symbol":3449,"time":315,"open":3724,"high":3725,"low":3726,"close":3727},741.29,748.02,740.89,746.77,{"symbol":3449,"time":319,"open":3729,"high":3730,"low":3731,"close":3732},736.53,741.56,732.09,741,{"symbol":3449,"time":323,"open":3734,"high":3729,"low":3735,"close":3736},728.95,716.58,728.99,{"symbol":3449,"time":329,"open":3738,"high":3646,"low":3739,"close":3740},738.91,729.6,734.3,{"symbol":3449,"time":333,"open":3742,"high":3743,"low":3744,"close":3745},735.17,739.95,730.84,733.24,{"symbol":3449,"time":338,"open":3747,"high":3748,"low":3749,"close":3750},733.81,739.63,732.3,733.58,{"symbol":3449,"time":343,"open":3752,"high":3753,"low":3754,"close":3755},747.7,750.18,743.13,744.39,{"symbol":3449,"time":349,"open":3757,"high":3758,"low":3759,"close":3760},747.76,748.23,743.86,746.74,{"symbol":3449,"time":355,"open":3762,"high":3763,"low":3764,"close":3765},751.29,752.15,739.22,740.96,{"symbol":3449,"time":361,"open":3767,"high":3768,"low":3769,"close":3770},754.55,755.44,749.88,750.33,{"symbol":3449,"time":366,"open":3772,"high":3773,"low":3774,"close":3775},751.85,756.68,751.76,754.83,{"symbol":3449,"time":371,"open":3777,"high":3778,"low":3779,"close":3780},740.71,744.44,735.03,741.75,{"symbol":3449,"time":377,"open":3782,"high":3783,"low":3784,"close":3785},728.76,740,724.41,737.76,{"symbol":3449,"time":383,"open":3787,"high":3788,"low":3789,"close":3790},733.39,738.38,725.33,725.43,{"symbol":3449,"time":388,"open":3792,"high":3793,"low":3794,"close":3795},743.63,746.9,722.59,737.05,{"symbol":3449,"time":392,"open":3797,"high":3798,"low":3799,"close":3764},743.36,745.34,738.19,{"symbol":3449,"time":398,"open":3801,"high":3802,"low":3803,"close":3804},752.31,752.82,735.53,737.55,{"symbol":3449,"time":404,"open":3806,"high":3807,"low":3808,"close":3809},752.1,758.31,751.47,757.09,{"symbol":3449,"time":409,"open":3811,"high":3812,"low":3813,"close":3676},758.15,758.8,753.57,{"symbol":3449,"time":415,"open":3815,"high":3816,"low":3817,"close":3818},757.03,760.4,756.75,759.57,{"symbol":3449,"time":420,"open":3820,"high":3821,"low":3822,"close":3823},755.36,760.28,754.69,758.54,{"symbol":3449,"time":425,"open":3825,"high":3826,"low":3822,"close":3827},755.9,758.08,756.48,{"symbol":3449,"time":430,"open":3829,"high":3830,"low":3831,"close":3832},750.25,755.15,749.23,754.6,{"symbol":3449,"time":435,"open":3834,"high":3835,"low":3836,"close":3837},750.88,751.38,748.22,750.46,{"symbol":3449,"time":439,"open":3839,"high":3840,"low":3841,"close":3842},750.01,752.13,748.37,750.59,{"symbol":3449,"time":443,"open":3844,"high":3845,"low":3846,"close":3847},746.24,748.94,744.48,745.64,{"symbol":3449,"time":449,"open":3849,"high":3850,"low":3851,"close":3852},738.64,744.87,737.03,742.72,{"symbol":3449,"time":453,"open":3854,"high":3855,"low":3856,"close":3857},735.71,741.87,733.89,741.25,{"symbol":3449,"time":458,"open":3859,"high":3860,"low":3861,"close":3862},734.78,737.65,731.53,733.73,{"symbol":3449,"time":463,"open":3864,"high":3865,"low":3787,"close":3866},739.83,741.42,738.65,{"symbol":3449,"time":467,"open":3868,"high":3869,"low":3870,"close":3871},741.79,743.46,737.96,739.17,{"symbol":3449,"time":471,"open":3873,"high":3874,"low":3875,"close":3876},743.65,749.53,743.56,748.17,{"symbol":3449,"time":476,"open":3878,"high":3879,"low":3880,"close":3881},738.47,743.91,735.47,742.31,{"symbol":3449,"time":481,"open":3883,"high":3884,"low":3885,"close":3649},736.89,738.84,731.83,{"symbol":3449,"time":485,"open":3887,"high":3888,"low":3887,"close":3889},736.45,740.79,739.3,{"symbol":3449,"time":489,"open":3891,"high":3892,"low":3893,"close":3894},734.93,738.08,734.57,737.62,{"symbol":3449,"time":492,"open":3896,"high":3897,"low":3898,"close":3899},735.05,736.13,729.75,731.58,{"symbol":3449,"time":497,"open":3901,"high":3623,"low":3902,"close":3903},728.16,727.82,733.83,{"symbol":3449,"time":502,"open":3905,"high":3906,"low":3907,"close":3908},721.77,725.04,721.49,723.77,{"symbol":3449,"time":508,"open":3910,"high":3911,"low":3912,"close":3913},720.07,722.12,714.99,718.01,{"symbol":3449,"time":511,"open":3915,"high":3916,"low":3917,"close":3918},721.25,724.87,720.47,720.65,{"symbol":3449,"time":514,"open":3920,"high":3921,"low":3922,"close":3923},714.63,719.79,710.45,718.66,{"symbol":3449,"time":517,"open":3925,"high":3926,"low":3927,"close":3928},711,712.2,708.37,711.58,{"symbol":3449,"time":522,"open":3930,"high":3931,"low":3932,"close":3933},711.82,712.88,709.25,711.69,{"symbol":3449,"time":527,"open":3935,"high":3936,"low":3937,"close":3938},713.17,715.63,712.3,715.17,{"symbol":3449,"time":532,"open":3940,"high":3941,"low":3942,"close":3943},710.75,714.47,709.01,713.94,{"symbol":3449,"time":537,"open":3945,"high":3946,"low":3947,"close":3948},709.5,712.36,702.28,708.45,{"symbol":3449,"time":542,"open":3950,"high":3951,"low":3952,"close":3953},709.15,711.45,708.22,711.21,{"symbol":3449,"time":547,"open":3955,"high":3956,"low":3957,"close":3958},710.28,711.28,702.64,704.08,{"symbol":3449,"time":550,"open":3960,"high":3961,"low":3962,"close":3963},708.78,709.91,706.14,708.72,{"symbol":3449,"time":552,"open":3962,"high":3965,"low":3966,"close":3967},712.39,705.76,710.14,{"symbol":3449,"time":557,"open":3969,"high":3970,"low":3971,"close":3972},701.06,702.78,698.53,701.66,{"symbol":3449,"time":561,"open":3974,"high":3975,"low":3976,"close":3977},695.26,700.28,694.2,699.94,{"symbol":3449,"time":564,"open":3979,"high":3980,"low":3981,"close":3982},687.69,694.58,687.66,694.46,{"symbol":3449,"time":568,"open":3984,"high":3985,"low":3986,"close":3987},677.41,686.3,676.58,686.1,{"symbol":3449,"time":574,"open":3989,"high":3990,"low":3991,"close":3992},681.32,682.03,678.45,679.46,{"symbol":3449,"time":579,"open":3994,"high":3995,"low":3996,"close":3997},674.84,681.16,673.77,679.91,{"symbol":3449,"time":582,"open":3999,"high":4000,"low":4001,"close":4002},676.39,677.08,671.46,676.01,{"symbol":3449,"time":587,"open":4004,"high":4005,"low":4006,"close":4007},656.65,659.61,651.06,659.22,{"symbol":3449,"time":593,"open":4009,"high":4010,"low":4011,"close":4012},655.86,659.72,655.52,658.93,{"symbol":3449,"time":597,"open":4014,"high":4015,"low":4016,"close":4017},646.42,658.2,645.11,655.83,{"symbol":3449,"time":602,"open":4019,"high":4020,"low":4021,"close":4022},653.9,658.52,653,655.24,{"symbol":3449,"time":606,"open":4024,"high":4025,"low":4026,"close":4027},638.94,651.54,637.98,650.34,{"symbol":3449,"time":608,"open":4029,"high":4030,"low":4031,"close":4032},640.11,640.37,629.28,631.97,{"symbol":3449,"time":612,"open":4034,"high":4035,"low":4036,"close":4037},642.5,642.66,633.11,634.09,{"symbol":3449,"time":616,"open":4039,"high":4040,"low":4041,"close":4042},652.06,654.85,644.82,645.09,{"symbol":3449,"time":621,"open":4044,"high":4045,"low":4046,"close":4047},658.67,660.89,654.24,656.82,{"symbol":3449,"time":624,"open":4049,"high":4050,"low":4051,"close":4052},651.32,657.03,649.88,653.18,{"symbol":3449,"time":629,"open":4054,"high":4055,"low":4056,"close":4057},658.07,662.62,653.94,655.38,{"symbol":3449,"time":633,"open":4059,"high":4060,"low":4061,"close":4062},656.51,656.69,644.72,648.57,{"symbol":3449,"time":637,"open":4064,"high":4065,"low":4066,"close":4067},656.97,662.98,655.17,659.8,{"symbol":3449,"time":641,"open":4069,"high":4070,"low":4071,"close":4072},668.36,669.72,661.19,661.43,{"symbol":3449,"time":646,"open":4074,"high":4075,"low":4076,"close":4077},672.39,674.44,669.7,670.79,{"symbol":3449,"time":651,"open":4079,"high":4080,"low":4081,"close":4082},668.38,672.07,667.12,669.03,{"symbol":3449,"time":655,"open":4084,"high":4085,"low":4086,"close":4087},669.27,672.34,661.36,662.29,{"symbol":3449,"time":661,"open":4089,"high":4090,"low":4091,"close":4092},671.16,671.65,665.87,666.06,{"symbol":3449,"time":666,"open":4094,"high":4095,"low":4096,"close":4097},677.58,680.08,673.34,676.33,{"symbol":3449,"time":671,"open":4099,"high":4100,"low":4101,"close":4102},677.72,683.36,674.76,677.18,{"symbol":3449,"time":676,"open":4104,"high":4105,"low":4106,"close":4107},666.39,679.92,662.39,678.27,{"symbol":3449,"time":682,"open":4109,"high":4110,"low":4111,"close":4112},673.41,676.11,669.76,672.38,{"symbol":3449,"time":688,"open":4114,"high":4115,"low":4116,"close":4117},682.08,685.53,675.61,681.31,{"symbol":3449,"time":694,"open":4119,"high":4120,"low":4121,"close":4122},681.63,687.09,679.62,685.13,{"symbol":3449,"time":699,"open":4124,"high":4125,"low":4126,"close":4127},675.06,682.61,669.66,680.33,{"symbol":3449,"time":705,"open":4129,"high":4130,"low":4131,"close":4132},678.7,688.62,678.02,686.38,{"symbol":3449,"time":711,"open":4134,"high":4135,"low":4136,"close":4137},683.09,686.86,681.64,685.99,{"symbol":3449,"time":717,"open":4139,"high":4140,"low":4141,"close":4142},693.28,693.3,684.35,689.3,{"symbol":3449,"time":723,"open":4144,"high":4145,"low":4146,"close":4147},690.18,693.68,690.1,693.15,{"symbol":3449,"time":728,"open":4149,"high":4150,"low":4151,"close":4152},681.9,688.35,680,687.35,{"symbol":3449,"time":733,"open":4154,"high":4155,"low":4156,"close":4157},687.83,690,680.37,682.39,{"symbol":3449,"time":739,"open":4159,"high":4160,"low":4161,"close":4162},682.32,690.06,681.73,689.43,{"symbol":3449,"time":743,"open":4164,"high":4165,"low":4166,"close":4167},683.84,686.18,681.55,684.48,{"symbol":3449,"time":748,"open":4169,"high":4170,"low":4171,"close":4172},684.02,689.15,682.83,686.29,{"symbol":3449,"time":754,"open":4174,"high":4175,"low":4176,"close":4177},680.14,684.94,675.78,682.85,{"symbol":3449,"time":760,"open":4179,"high":4180,"low":4181,"close":4182},681.69,686.28,677.52,681.75,{"symbol":3449,"time":766,"open":4184,"high":4185,"low":4156,"close":4186},694.24,695.35,681.27,{"symbol":3449,"time":772,"open":4188,"high":4189,"low":4190,"close":4191},696.39,697.14,689.18,691.96,{"symbol":3449,"time":778,"open":4193,"high":4194,"low":4195,"close":4196},694.95,696.54,691.66,692.12,{"symbol":3449,"time":784,"open":4198,"high":4199,"low":4200,"close":4201},689.42,695.87,688.34,693.95,{"symbol":3449,"time":790,"open":4203,"high":4204,"low":4205,"close":4206},681.46,692.31,680.85,690.62,{"symbol":3449,"time":796,"open":4208,"high":4209,"low":4210,"close":4211},680.94,683.69,675.79,677.62,{"symbol":3449,"time":802,"open":4213,"high":4214,"low":4215,"close":4216},690.35,691.45,681.76,686.19,{"symbol":3449,"time":808,"open":4218,"high":4219,"low":4220,"close":4221},696.21,696.96,684.03,689.53,{"symbol":3449,"time":813,"open":4223,"high":4224,"low":4198,"close":4225},689.58,696.93,695.41,{"symbol":3449,"time":819,"open":4227,"high":4228,"low":4229,"close":4230},691.79,694.21,687.12,691.97,{"symbol":3449,"time":824,"open":4188,"high":4232,"low":4233,"close":4234},697.06,684.83,694.04,{"symbol":3449,"time":827,"open":4236,"high":4237,"low":4238,"close":4239},697.05,697.84,693.94,695.42,{"symbol":3449,"time":831,"open":4241,"high":4242,"low":4243,"close":4244},694.18,696.53,693.57,695.49,{"symbol":3449,"time":835,"open":4246,"high":4247,"low":4248,"close":4249},690.49,694.13,689.92,692.73,{"symbol":3449,"time":840,"open":4251,"high":4252,"low":4253,"close":4254},688.15,690.96,687.16,689.23,{"symbol":3449,"time":846,"open":4256,"high":4257,"low":4258,"close":4259},689.85,691.13,686.92,688.98,{"symbol":3449,"time":852,"open":4261,"high":4262,"low":4263,"close":4264},679.65,688.74,678.13,685.4,{"symbol":3449,"time":857,"open":4266,"high":4267,"low":4268,"close":4094},681.49,684.77,676.57,{"symbol":3449,"time":860,"open":4270,"high":4271,"low":4146,"close":4195},693.66,694.25,{"symbol":3449,"time":865,"open":4273,"high":4274,"low":4275,"close":4276},694.57,695.45,691.25,692.24,{"symbol":3449,"time":870,"open":4278,"high":4279,"low":4280,"close":4281},691,691.72,686.04,690.36,{"symbol":3449,"time":873,"open":4244,"high":4283,"low":4284,"close":4285},696.09,691.35,693.77,{"symbol":3449,"time":878,"open":4287,"high":4283,"low":4288,"close":4289},690.68,690.63,695.16,{"symbol":3449,"time":881,"open":4288,"high":4291,"low":4190,"close":4292},695.31,694.07,{"symbol":3449,"time":886,"open":4294,"high":4206,"low":4295,"close":4296},688.82,687.49,689.51,{"symbol":3449,"time":891,"open":4298,"high":4299,"low":4300,"close":4223},692.19,693.96,689.32,{"symbol":3449,"time":896,"open":4302,"high":4303,"low":4304,"close":4305},687.93,692.32,687.78,691.81,{"symbol":3449,"time":900,"open":4307,"high":4162,"low":4132,"close":4308},686.54,687.72,{"symbol":3449,"time":903,"open":4310,"high":4311,"low":4312,"close":4313},685.71,686.87,679.82,683.17,{"symbol":3449,"time":908,"open":4315,"high":4316,"low":4317,"close":4318},687.14,687.36,681.71,681.92,{"symbol":3449,"time":913,"open":4320,"high":4321,"low":4322,"close":4323},687.45,688.56,686.58,687.01,{"symbol":3449,"time":919,"open":4325,"high":4326,"low":4327,"close":4328},687.54,689.2,686.07,687.85,{"symbol":3449,"time":925,"open":4330,"high":4195,"low":4331,"close":4332},690.64,689.27,690.31,{"symbol":3449,"time":930,"open":4334,"high":4335,"low":4336,"close":4337},687.95,690.83,687.8,690.38,{"symbol":3449,"time":935,"open":4339,"high":4340,"low":4341,"close":4342},683.92,688.2,683.87,687.96,{"symbol":3449,"time":940,"open":4344,"high":4345,"low":4346,"close":4233},683.94,685.36,680.59,{"symbol":3449,"time":946,"open":4348,"high":4349,"low":4350,"close":4346},676.59,681.09,676.47,{"symbol":3449,"time":950,"open":4352,"high":4353,"low":4354,"close":4350},677.6,680.74,674.9,{"symbol":3449,"time":956,"open":4356,"high":4357,"low":4358,"close":4359},679.89,680.44,671.2,671.4,{"symbol":3449,"time":960,"open":4361,"high":4362,"low":4363,"close":4364},679.23,681.08,674.98,678.87,{"symbol":3449,"time":965,"open":4366,"high":4367,"low":4368,"close":4369},685.74,685.76,679.25,680.73,{"symbol":3449,"time":971,"open":4371,"high":4372,"low":4373,"close":4215},688.17,688.88,679.17,{"symbol":3449,"time":977,"open":4375,"high":4376,"low":4377,"close":4378},685.14,689.25,682.17,689.17,{"symbol":3449,"time":982,"open":4380,"high":4381,"low":4117,"close":4382},682.56,688.97,687.57,{"symbol":3449,"time":985,"open":4384,"high":4385,"low":4386,"close":4387},683.15,685.39,682.59,683.04,{"symbol":3449,"time":991,"open":4389,"high":4390,"low":4391,"close":4392},686.59,686.64,681.57,683.63,{"symbol":3449,"time":996,"open":4394,"high":4395,"low":4396,"close":4397},685.47,688.39,684.58,685.69,{"symbol":3449,"time":1001,"open":4399,"high":4400,"low":4401,"close":4402},685.3,685.37,681.34,684.39,{"symbol":3449,"time":1006,"open":4404,"high":4405,"low":4406,"close":4407},680.57,684.91,679.69,683.89,{"symbol":3449,"time":1011,"open":4318,"high":4409,"low":4410,"close":4411},683.82,679.33,681.53,{"symbol":3449,"time":1014,"open":4413,"high":4414,"low":4415,"close":4416},678.81,682.99,678.74,680.27,{"symbol":3449,"time":1019,"open":4418,"high":4419,"low":4420,"close":4421},680.86,683.67,680.5,683.39,{"symbol":3449,"time":1024,"open":4423,"high":4424,"low":4425,"close":4426},677.63,681.7,676.72,679.68,{"symbol":3449,"time":1027,"open":4428,"high":4429,"low":4430,"close":4431},668.63,676.21,664.48,675.02,{"symbol":3449,"time":1031,"open":4433,"high":4434,"low":4435,"close":4436},662.69,670.06,661.59,668.73,{"symbol":3449,"time":1035,"open":4438,"high":4439,"low":4440,"close":4441},655.05,664.55,650.85,659.03,{"symbol":3449,"time":1040,"open":4443,"high":4444,"low":4445,"close":4446},672.91,675.56,651.89,652.53,{"symbol":3449,"time":1046,"open":4448,"high":4449,"low":4450,"close":4451},660.78,667.34,658.75,662.63,{"symbol":3449,"time":1050,"open":4453,"high":4454,"low":4009,"close":4455},662.1,665.12,660.08,{"symbol":3449,"time":1055,"open":4076,"high":4457,"low":4458,"close":4459},673.71,662.17,665.67,{"symbol":3449,"time":1058,"open":4461,"high":4462,"low":4463,"close":4464},665.38,675.66,663.27,671.93,{"symbol":3449,"time":1062,"open":4420,"high":4418,"low":4466,"close":4467},670.52,672.04,{"symbol":3449,"time":1068,"open":4469,"high":4470,"low":4471,"close":4472},684.79,684.96,680.95,683.38,{"symbol":3449,"time":1071,"open":4474,"high":4475,"low":4476,"close":4477},679.95,683.57,678.73,683,{"symbol":3449,"time":1075,"open":4479,"high":4480,"low":4481,"close":4482},677.24,682.18,675.03,681.44,{"symbol":3449,"time":1080,"open":4484,"high":4485,"low":4486,"close":4487},667.91,671.08,661.21,670.97,{"symbol":3449,"time":1084,"open":4350,"high":4489,"low":4490,"close":4491},677.38,668.72,670.31,{"symbol":3449,"time":1087,"open":4363,"high":4418,"low":4493,"close":4094},674.17,{"symbol":3449,"time":1092,"open":4110,"high":4495,"low":4496,"close":4497},679.96,674.58,675.24,{"symbol":3449,"time":1096,"open":4499,"high":4500,"low":4501,"close":4502},685.67,685.8,679.94,683.34,{"symbol":3449,"time":1098,"open":4504,"high":4505,"low":4506,"close":4507},685.04,685.08,679.24,682.06,{"symbol":3449,"time":1102,"open":4509,"high":4510,"low":4511,"close":4511},683.9,685.94,679.83,{"symbol":3449,"time":1106,"open":4513,"high":4514,"low":4515,"close":4516},688.72,689.7,682.87,687.39,{"symbol":3449,"time":1111,"open":4518,"high":4519,"low":4233,"close":4520},687.05,688.91,687.06,{"symbol":3449,"time":1115,"open":4522,"high":4523,"low":4524,"close":4525},682.73,685.54,682.12,685.24,{"symbol":3449,"time":1119,"open":4527,"high":4528,"low":4529,"close":4530},676.46,678.47,675.65,677.25,{"symbol":3449,"time":1123,"open":4532,"high":4533,"low":4534,"close":4535},668.12,672.71,667.8,671.76,{"symbol":3449,"time":1128,"open":4537,"high":4537,"low":4538,"close":4534},672,663.3,{"symbol":3449,"time":1132,"open":4540,"high":4541,"low":4542,"close":4543},671.44,672.99,669.98,671.29,{"symbol":3449,"time":1137,"open":4545,"high":4546,"low":4547,"close":4548},667.32,672.21,667.27,671.3,{"symbol":3449,"time":1142,"open":4550,"high":4551,"low":4552,"close":4553},659.5,665.76,658.14,664.39,{"symbol":3449,"time":1146,"open":4555,"high":4556,"low":4557,"close":4558},666.82,668.71,657.11,660.64,{"symbol":3449,"time":1150,"open":4555,"high":4560,"low":4012,"close":4561},670.23,665.17,{"symbol":3449,"time":1152,"open":4563,"high":4564,"low":4565,"close":4566},657.17,665.83,653.17,662.23,{"symbol":3449,"time":1156,"open":4568,"high":4569,"low":4570,"close":4571},660.65,665.13,659.77,663.04,{"symbol":3449,"time":1160,"open":4573,"high":4574,"low":4575,"close":4576},672.13,673.95,652.84,653.02,{"symbol":3449,"time":1166,"open":4578,"high":4579,"low":4580,"close":4089},673.53,673.94,669.21,{"symbol":3449,"time":1170,"open":4582,"high":4583,"low":4584,"close":4585},670.25,673.21,669.42,673.11,{"symbol":3449,"time":1176,"open":4587,"high":4541,"low":4588,"close":4589},672.54,667.67,669.12,{"symbol":3449,"time":1181,"open":4591,"high":4592,"low":4593,"close":4594},671.62,672.51,669.46,671.61,{"symbol":3449,"time":1187,"open":4596,"high":4597,"low":4598,"close":4580},669.99,672.68,668.16,{"symbol":3449,"time":1191,"open":4600,"high":4601,"low":4602,"close":4603},670.45,670.57,666.78,669.22,{"symbol":3449,"time":1197,"open":4605,"high":4606,"low":4607,"close":4608},663.17,669.37,663.06,668.45,{"symbol":3449,"time":1201,"open":4610,"high":4611,"low":4612,"close":4613},662.93,666.65,661.61,666.18,{"symbol":3449,"time":1207,"open":4615,"high":4616,"low":4617,"close":4618},664.36,665.28,661.86,663.68,{"symbol":3449,"time":1211,"open":4620,"high":4621,"low":4622,"close":4623},659.51,662.37,657.88,661.82,{"symbol":3449,"time":1217,"open":4625,"high":4626,"low":4627,"close":4628},657.94,659.41,654.41,658.05,{"symbol":3449,"time":1222,"open":4630,"high":4631,"low":4632,"close":4633},664.51,664.61,659.67,661.1,{"symbol":3449,"time":1228,"open":4635,"high":4449,"low":4636,"close":4637},666.72,661.98,663.21,{"symbol":3449,"time":1233,"open":4639,"high":4640,"low":4458,"close":4641},662.2,667.29,666.84,{"symbol":3449,"time":1239,"open":4643,"high":4439,"low":4644,"close":4645},662.33,660.37,663.7,{"symbol":3449,"time":1245,"open":4647,"high":4648,"low":4649,"close":4650},661.89,664.89,660.27,662.26,{"symbol":3449,"time":1249,"open":4652,"high":4653,"low":4654,"close":4655},660.01,661.72,654.3,659.18,{"symbol":3449,"time":1253,"open":4657,"high":4658,"low":4659,"close":4660},661.47,661.78,659.21,660,{"symbol":3449,"time":1257,"open":4662,"high":4663,"low":4664,"close":4665},659.64,661.04,659.34,660.91,{"symbol":3449,"time":1262,"open":4667,"high":4668,"low":4669,"close":4670},657.6,659.11,656.9,657.41,{"symbol":3449,"time":1268,"open":4672,"high":4673,"low":4674,"close":4675},654.18,658.33,653.59,657.63,{"symbol":3449,"time":1271,"open":4677,"high":4678,"low":4679,"close":4680},653.62,654.55,650.63,652.21,{"symbol":3449,"time":1276,"open":4682,"high":4683,"low":4684,"close":4685},648.97,650.86,647.22,650.33,{"symbol":3449,"time":1279,"open":4687,"high":4688,"low":4689,"close":4690},648.62,649.84,647.23,648.83,{"symbol":3449,"time":1283,"open":4692,"high":4680,"low":4693,"close":4694},651.48,643.33,647.24,{"symbol":3449,"time":1286,"open":4696,"high":4697,"low":4698,"close":4699},644.42,649.15,643.51,649.12,{"symbol":3449,"time":1291,"open":4701,"high":4702,"low":4703,"close":4704},642.67,644.21,640.46,643.74,{"symbol":3449,"time":1296,"open":4706,"high":4707,"low":4708,"close":4709},637.5,640.49,634.92,640.27,{"symbol":3449,"time":1300,"open":4711,"high":4712,"low":4713,"close":4714},647.47,647.84,643.14,645.05,{"symbol":3449,"time":1304,"open":4694,"high":4716,"low":4717,"close":4718},649.48,645.34,648.92,{"symbol":3449,"time":1308,"open":4720,"high":4721,"low":4696,"close":4722},644.57,647.37,646.63,[4724,4728,4733,4736,4739,4741,4743,4745,4748,4750,4752,4754,4756,4758,4760,4762,4764,4766,4768,4770,4772,4774,4776,4778,4780,4781,4783,4785,4786,4788,4790,4792,4794,4796,4798,4799,4801,4803,4804,4805,4807,4809,4811,4812,4814,4816,4818,4820,4822,4824,4826,4828,4830,4831],{"time":43,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4725,"trading_system":4726,"datetime":4727},"BULLISH","RSI","2026-09-15 00:00:00",{"time":61,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4731,"datetime":4732},"False","BEARISH","BollingerBands","2026-09-10 00:00:00",{"time":73,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4734,"datetime":4735},"CCI","2026-09-08 00:00:00",{"time":84,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4737,"datetime":4738},"MACD","2026-09-03 00:00:00",{"time":84,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4740,"datetime":4738},"ADX",{"time":180,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4725,"trading_system":4737,"datetime":4742},"2026-08-11 00:00:00",{"time":250,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4737,"datetime":4744},"2026-07-22 00:00:00",{"time":294,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4725,"trading_system":4746,"datetime":4747},"MA","2026-07-07 00:00:00",{"time":311,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4725,"trading_system":4746,"datetime":4749},"2026-07-01 00:00:00",{"time":315,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4726,"datetime":4751},"2026-06-30 00:00:00",{"time":329,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4725,"trading_system":4731,"datetime":4753},"2026-06-25 00:00:00",{"time":383,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4725,"trading_system":4734,"datetime":4755},"2026-06-10 00:00:00",{"time":398,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4725,"trading_system":4737,"datetime":4757},"2026-06-05 00:00:00",{"time":404,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4737,"datetime":4759},"2026-06-04 00:00:00",{"time":458,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4725,"trading_system":4737,"datetime":4761},"2026-05-19 00:00:00",{"time":467,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4737,"datetime":4763},"2026-05-15 00:00:00",{"time":511,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4725,"trading_system":4740,"datetime":4765},"2026-05-01 00:00:00",{"time":606,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4725,"trading_system":4737,"datetime":4767},"2026-03-31 00:00:00",{"time":666,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4731,"datetime":4769},"2026-03-11 00:00:00",{"time":671,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4746,"datetime":4771},"2026-03-10 00:00:00",{"time":688,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4734,"datetime":4773},"2026-03-05 00:00:00",{"time":717,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4725,"trading_system":4726,"datetime":4775},"2026-02-26 00:00:00",{"time":748,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4737,"datetime":4777},"2026-02-18 00:00:00",{"time":754,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4740,"datetime":4779},"2026-02-17 00:00:00",{"time":754,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4726,"datetime":4779},{"time":766,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4725,"trading_system":4746,"datetime":4782},"2026-02-12 00:00:00",{"time":819,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4725,"trading_system":4731,"datetime":4784},"2026-01-30 00:00:00",{"time":819,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4725,"trading_system":4734,"datetime":4784},{"time":831,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4725,"trading_system":4740,"datetime":4787},"2026-01-27 00:00:00",{"time":846,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4725,"trading_system":4737,"datetime":4789},"2026-01-22 00:00:00",{"time":852,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4737,"datetime":4791},"2026-01-21 00:00:00",{"time":865,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4725,"trading_system":4737,"datetime":4793},"2026-01-15 00:00:00",{"time":886,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4740,"datetime":4795},"2026-01-08 00:00:00",{"time":900,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4731,"datetime":4797},"2026-01-05 00:00:00",{"time":900,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4734,"datetime":4797},{"time":913,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4737,"datetime":4800},"2025-12-30 00:00:00",{"time":956,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4725,"trading_system":4740,"datetime":4802},"2025-12-17 00:00:00",{"time":956,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4725,"trading_system":4731,"datetime":4802},{"time":956,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4725,"trading_system":4734,"datetime":4802},{"time":971,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4725,"trading_system":4737,"datetime":4806},"2025-12-12 00:00:00",{"time":1001,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4740,"datetime":4808},"2025-12-04 00:00:00",{"time":1011,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4734,"datetime":4810},"2025-12-02 00:00:00",{"time":1011,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4737,"datetime":4810},{"time":1035,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4725,"trading_system":4734,"datetime":4813},"2025-11-21 00:00:00",{"time":1050,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4725,"trading_system":4740,"datetime":4815},"2025-11-18 00:00:00",{"time":1055,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4740,"datetime":4817},"2025-11-17 00:00:00",{"time":1058,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4725,"trading_system":4740,"datetime":4819},"2025-11-14 00:00:00",{"time":1068,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4725,"trading_system":4737,"datetime":4821},"2025-11-12 00:00:00",{"time":1132,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4740,"datetime":4823},"2025-10-21 00:00:00",{"time":1142,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4746,"datetime":4825},"2025-10-17 00:00:00",{"time":1156,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4731,"datetime":4827},"2025-10-13 00:00:00",{"time":1166,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4734,"datetime":4829},"2025-10-09 00:00:00",{"time":1166,"symbol":5,"current_signal":4729,"signal_change":23,"signal_type":4730,"trading_system":4737,"datetime":4829},{"time":1222,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4725,"trading_system":4746,"datetime":4832},"2025-09-24 00:00:00",[4834,4840,4846,4851,4856,4861,4866,4871,4876,4881,4887,4892,4897,4902,4907,4912,4917,4922,4927,4932,4937,4942,4947,4952,4957,4962,4967,4972,4977,4982,4987,4992,4997,5002,5008,5013,5018,5023,5028,5033,5038,5043,5049,5054,5060,5065,5071,5077,5083,5089,5094,5100,5105,5111,5117,5123,5128,5134,5139,5145,5151,5156,5162,5168,5173,5179,5185,5191,5197,5203],{"symbol":5,"form":4835,"filingdate":641,"primarydocument":4836,"accessionnumber":4837,"filing_url":4838,"sec_url":4839},"10-Q","gis-20260222.htm","0001628280-26-019398","https://www.sec.gov/Archives/edgar/data/40704/000162828026019398/gis-20260222.htm","https://www.sec.gov/Archives/edgar/data/40704/000162828026019398/0001628280-26-019398-index.htm",{"symbol":5,"form":4841,"filingdate":641,"primarydocument":4842,"accessionnumber":4843,"filing_url":4844,"sec_url":4845},"8-K","gis-20260318.htm","0001628280-26-019020","https://www.sec.gov/Archives/edgar/data/40704/000162828026019020/gis-20260318.htm","https://www.sec.gov/Archives/edgar/data/40704/000162828026019020/0001628280-26-019020-index.htm",{"symbol":5,"form":4841,"filingdate":831,"primarydocument":4847,"accessionnumber":4848,"filing_url":4849,"sec_url":4850},"gis-20260126.htm","0001628280-26-003542","https://www.sec.gov/Archives/edgar/data/40704/000162828026003542/gis-20260126.htm","https://www.sec.gov/Archives/edgar/data/40704/000162828026003542/0001628280-26-003542-index.htm",{"symbol":5,"form":4841,"filingdate":956,"primarydocument":4852,"accessionnumber":4853,"filing_url":4854,"sec_url":4855},"gis-20251217.htm","0001628280-25-057486","https://www.sec.gov/Archives/edgar/data/40704/000162828025057486/gis-20251217.htm","https://www.sec.gov/Archives/edgar/data/40704/000162828025057486/0001628280-25-057486-index.htm",{"symbol":5,"form":4835,"filingdate":956,"primarydocument":4857,"accessionnumber":4858,"filing_url":4859,"sec_url":4860},"gis-20251123.htm","0001628280-25-057598","https://www.sec.gov/Archives/edgar/data/40704/000162828025057598/gis-20251123.htm","https://www.sec.gov/Archives/edgar/data/40704/000162828025057598/0001628280-25-057598-index.htm",{"symbol":5,"form":4841,"filingdate":1187,"primarydocument":4862,"accessionnumber":4863,"filing_url":4864,"sec_url":4865},"d16961d8k.htm","0001193125-25-230114","https://www.sec.gov/Archives/edgar/data/40704/000119312525230114/d16961d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312525230114/0001193125-25-230114-index.htm",{"symbol":5,"form":4841,"filingdate":1197,"primarydocument":4867,"accessionnumber":4868,"filing_url":4869,"sec_url":4870},"d935094d8k.htm","0001193125-25-225852","https://www.sec.gov/Archives/edgar/data/40704/000119312525225852/d935094d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312525225852/0001193125-25-225852-index.htm",{"symbol":5,"form":4841,"filingdate":1249,"primarydocument":4872,"accessionnumber":4873,"filing_url":4874,"sec_url":4875},"d945465d8k.htm","0001193125-25-205477","https://www.sec.gov/Archives/edgar/data/40704/000119312525205477/d945465d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312525205477/0001193125-25-205477-index.htm",{"symbol":5,"form":4835,"filingdate":1249,"primarydocument":4877,"accessionnumber":4878,"filing_url":4879,"sec_url":4880},"d60216d10q.htm","0001193125-25-206304","https://www.sec.gov/Archives/edgar/data/40704/000119312525206304/d60216d10q.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312525206304/0001193125-25-206304-index.htm",{"symbol":5,"form":4882,"filingdate":1488,"primarydocument":4883,"accessionnumber":4884,"filing_url":4885,"sec_url":4886},"10-K","d938443d10k.htm","0001193125-25-147079","https://www.sec.gov/Archives/edgar/data/40704/000119312525147079/d938443d10k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312525147079/0001193125-25-147079-index.htm",{"symbol":5,"form":4841,"filingdate":1494,"primarydocument":4888,"accessionnumber":4889,"filing_url":4890,"sec_url":4891},"d49017d8k.htm","0001193125-25-146132","https://www.sec.gov/Archives/edgar/data/40704/000119312525146132/d49017d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312525146132/0001193125-25-146132-index.htm",{"symbol":5,"form":4841,"filingdate":1597,"primarydocument":4893,"accessionnumber":4894,"filing_url":4895,"sec_url":4896},"d908212d8k.htm","0001193125-25-127594","https://www.sec.gov/Archives/edgar/data/40704/000119312525127594/d908212d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312525127594/0001193125-25-127594-index.htm",{"symbol":5,"form":4841,"filingdate":1621,"primarydocument":4898,"accessionnumber":4899,"filing_url":4900,"sec_url":4901},"d938939d8k.htm","0001193125-25-122541","https://www.sec.gov/Archives/edgar/data/40704/000119312525122541/d938939d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312525122541/0001193125-25-122541-index.htm",{"symbol":5,"form":4841,"filingdate":1728,"primarydocument":4903,"accessionnumber":4904,"filing_url":4905,"sec_url":4906},"d886017d8k.htm","0001193125-25-083512","https://www.sec.gov/Archives/edgar/data/40704/000119312525083512/d886017d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312525083512/0001193125-25-083512-index.htm",{"symbol":5,"form":4835,"filingdate":1843,"primarydocument":4908,"accessionnumber":4909,"filing_url":4910,"sec_url":4911},"d899819d10q.htm","0001193125-25-057880","https://www.sec.gov/Archives/edgar/data/40704/000119312525057880/d899819d10q.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312525057880/0001193125-25-057880-index.htm",{"symbol":5,"form":4841,"filingdate":1843,"primarydocument":4913,"accessionnumber":4914,"filing_url":4915,"sec_url":4916},"d902176d8k.htm","0001193125-25-057150","https://www.sec.gov/Archives/edgar/data/40704/000119312525057150/d902176d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312525057150/0001193125-25-057150-index.htm",{"symbol":5,"form":4841,"filingdate":1899,"primarydocument":4918,"accessionnumber":4919,"filing_url":4920,"sec_url":4921},"d940267d8k.htm","0001193125-25-047345","https://www.sec.gov/Archives/edgar/data/40704/000119312525047345/d940267d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312525047345/0001193125-25-047345-index.htm",{"symbol":5,"form":4841,"filingdate":1999,"primarydocument":4923,"accessionnumber":4924,"filing_url":4925,"sec_url":4926},"d826484d8k.htm","0001193125-25-020008","https://www.sec.gov/Archives/edgar/data/40704/000119312525020008/d826484d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312525020008/0001193125-25-020008-index.htm",{"symbol":5,"form":4835,"filingdate":2135,"primarydocument":4928,"accessionnumber":4929,"filing_url":4930,"sec_url":4931},"d901001d10q.htm","0001193125-24-281288","https://www.sec.gov/Archives/edgar/data/40704/000119312524281288/d901001d10q.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524281288/0001193125-24-281288-index.htm",{"symbol":5,"form":4841,"filingdate":2135,"primarydocument":4933,"accessionnumber":4934,"filing_url":4935,"sec_url":4936},"d872123d8k.htm","0001193125-24-280822","https://www.sec.gov/Archives/edgar/data/40704/000119312524280822/d872123d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524280822/0001193125-24-280822-index.htm",{"symbol":5,"form":4841,"filingdate":2230,"primarydocument":4938,"accessionnumber":4939,"filing_url":4940,"sec_url":4941},"d873211d8k.htm","0001193125-24-263045","https://www.sec.gov/Archives/edgar/data/40704/000119312524263045/d873211d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524263045/0001193125-24-263045-index.htm",{"symbol":5,"form":4841,"filingdate":2252,"primarydocument":4943,"accessionnumber":4944,"filing_url":4945,"sec_url":4946},"d874566d8k.htm","0001193125-24-259737","https://www.sec.gov/Archives/edgar/data/40704/000119312524259737/d874566d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524259737/0001193125-24-259737-index.htm",{"symbol":5,"form":4841,"filingdate":2375,"primarydocument":4948,"accessionnumber":4949,"filing_url":4950,"sec_url":4951},"d862332d8k.htm","0001193125-24-237500","https://www.sec.gov/Archives/edgar/data/40704/000119312524237500/d862332d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524237500/0001193125-24-237500-index.htm",{"symbol":5,"form":4841,"filingdate":2445,"primarydocument":4953,"accessionnumber":4954,"filing_url":4955,"sec_url":4956},"d865628d8k.htm","0001193125-24-227737","https://www.sec.gov/Archives/edgar/data/40704/000119312524227737/d865628d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524227737/0001193125-24-227737-index.htm",{"symbol":5,"form":4835,"filingdate":2483,"primarydocument":4958,"accessionnumber":4959,"filing_url":4960,"sec_url":4961},"d874379d10q.htm","0001193125-24-221344","https://www.sec.gov/Archives/edgar/data/40704/000119312524221344/d874379d10q.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524221344/0001193125-24-221344-index.htm",{"symbol":5,"form":4841,"filingdate":2483,"primarydocument":4963,"accessionnumber":4964,"filing_url":4965,"sec_url":4966},"d805015d8k.htm","0001193125-24-221059","https://www.sec.gov/Archives/edgar/data/40704/000119312524221059/d805015d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524221059/0001193125-24-221059-index.htm",{"symbol":5,"form":4841,"filingdate":2489,"primarydocument":4968,"accessionnumber":4969,"filing_url":4970,"sec_url":4971},"d804768d8k.htm","0001193125-24-220459","https://www.sec.gov/Archives/edgar/data/40704/000119312524220459/d804768d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524220459/0001193125-24-220459-index.htm",{"symbol":5,"form":4841,"filingdate":2748,"primarydocument":4973,"accessionnumber":4974,"filing_url":4975,"sec_url":4976},"d786387d8k.htm","0001193125-24-168511","https://www.sec.gov/Archives/edgar/data/40704/000119312524168511/d786387d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524168511/0001193125-24-168511-index.htm",{"symbol":5,"form":4882,"filingdate":2748,"primarydocument":4978,"accessionnumber":4979,"filing_url":4980,"sec_url":4981},"d764890d10k.htm","0001193125-24-168943","https://www.sec.gov/Archives/edgar/data/40704/000119312524168943/d764890d10k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524168943/0001193125-24-168943-index.htm",{"symbol":5,"form":4841,"filingdate":2884,"primarydocument":4983,"accessionnumber":4984,"filing_url":4985,"sec_url":4986},"d803045d8k.htm","0001193125-24-137317","https://www.sec.gov/Archives/edgar/data/40704/000119312524137317/d803045d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524137317/0001193125-24-137317-index.htm",{"symbol":5,"form":4841,"filingdate":2947,"primarydocument":4988,"accessionnumber":4989,"filing_url":4990,"sec_url":4991},"d825632d8k.htm","0001193125-24-105950","https://www.sec.gov/Archives/edgar/data/40704/000119312524105950/d825632d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524105950/0001193125-24-105950-index.htm",{"symbol":5,"form":4841,"filingdate":3038,"primarydocument":4993,"accessionnumber":4994,"filing_url":4995,"sec_url":4996},"d798673d8k.htm","0001193125-24-072050","https://www.sec.gov/Archives/edgar/data/40704/000119312524072050/d798673d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524072050/0001193125-24-072050-index.htm",{"symbol":5,"form":4835,"filingdate":3038,"primarydocument":4998,"accessionnumber":4999,"filing_url":5000,"sec_url":5001},"d584889d10q.htm","0001193125-24-072690","https://www.sec.gov/Archives/edgar/data/40704/000119312524072690/d584889d10q.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524072690/0001193125-24-072690-index.htm",{"symbol":5,"form":5003,"filingdate":3110,"primarydocument":5004,"accessionnumber":5005,"filing_url":5006,"sec_url":5007},"8-K/A","d738651d8ka.htm","0001193125-24-044433","https://www.sec.gov/Archives/edgar/data/40704/000119312524044433/d738651d8ka.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524044433/0001193125-24-044433-index.htm",{"symbol":5,"form":4841,"filingdate":3150,"primarydocument":5009,"accessionnumber":5010,"filing_url":5011,"sec_url":5012},"d690017d8k.htm","0001193125-24-025992","https://www.sec.gov/Archives/edgar/data/40704/000119312524025992/d690017d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524025992/0001193125-24-025992-index.htm",{"symbol":5,"form":4841,"filingdate":3170,"primarydocument":5014,"accessionnumber":5015,"filing_url":5016,"sec_url":5017},"d745524d8k.htm","0001193125-24-018891","https://www.sec.gov/Archives/edgar/data/40704/000119312524018891/d745524d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524018891/0001193125-24-018891-index.htm",{"symbol":5,"form":4835,"filingdate":3258,"primarydocument":5019,"accessionnumber":5020,"filing_url":5021,"sec_url":5022},"d660295d10q.htm","0001193125-23-299930","https://www.sec.gov/Archives/edgar/data/40704/000119312523299930/d660295d10q.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312523299930/0001193125-23-299930-index.htm",{"symbol":5,"form":4841,"filingdate":3258,"primarydocument":5024,"accessionnumber":5025,"filing_url":5026,"sec_url":5027},"d660865d8k.htm","0001193125-23-299294","https://www.sec.gov/Archives/edgar/data/40704/000119312523299294/d660865d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312523299294/0001193125-23-299294-index.htm",{"symbol":5,"form":4841,"filingdate":3291,"primarydocument":5029,"accessionnumber":5030,"filing_url":5031,"sec_url":5032},"d631151d8k.htm","0001193125-23-289613","https://www.sec.gov/Archives/edgar/data/40704/000119312523289613/d631151d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312523289613/0001193125-23-289613-index.htm",{"symbol":5,"form":4841,"filingdate":3394,"primarydocument":5034,"accessionnumber":5035,"filing_url":5036,"sec_url":5037},"d559095d8k.htm","0001193125-23-257325","https://www.sec.gov/Archives/edgar/data/40704/000119312523257325/d559095d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312523257325/0001193125-23-257325-index.htm",{"symbol":5,"form":4841,"filingdate":3433,"primarydocument":5039,"accessionnumber":5040,"filing_url":5041,"sec_url":5042},"d470016d8k.htm","0001193125-23-247516","https://www.sec.gov/Archives/edgar/data/40704/000119312523247516/d470016d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312523247516/0001193125-23-247516-index.htm",{"symbol":5,"form":4835,"filingdate":5044,"primarydocument":5045,"accessionnumber":5046,"filing_url":5047,"sec_url":5048},"2023-09-20","d509747d10q.htm","0001193125-23-238563","https://www.sec.gov/Archives/edgar/data/40704/000119312523238563/d509747d10q.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312523238563/0001193125-23-238563-index.htm",{"symbol":5,"form":4841,"filingdate":5044,"primarydocument":5050,"accessionnumber":5051,"filing_url":5052,"sec_url":5053},"d488103d8k.htm","0001193125-23-238038","https://www.sec.gov/Archives/edgar/data/40704/000119312523238038/d488103d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312523238038/0001193125-23-238038-index.htm",{"symbol":5,"form":4882,"filingdate":5055,"primarydocument":5056,"accessionnumber":5057,"filing_url":5058,"sec_url":5059},"2023-06-28","d523469d10k.htm","0001193125-23-177500","https://www.sec.gov/Archives/edgar/data/40704/000119312523177500/d523469d10k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312523177500/0001193125-23-177500-index.htm",{"symbol":5,"form":4841,"filingdate":5055,"primarydocument":5061,"accessionnumber":5062,"filing_url":5063,"sec_url":5064},"d41355d8k.htm","0001193125-23-176744","https://www.sec.gov/Archives/edgar/data/40704/000119312523176744/d41355d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312523176744/0001193125-23-176744-index.htm",{"symbol":5,"form":4841,"filingdate":5066,"primarydocument":5067,"accessionnumber":5068,"filing_url":5069,"sec_url":5070},"2023-05-05","d408002d8k.htm","0001193125-23-137156","https://www.sec.gov/Archives/edgar/data/40704/000119312523137156/d408002d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312523137156/0001193125-23-137156-index.htm",{"symbol":5,"form":4841,"filingdate":5072,"primarydocument":5073,"accessionnumber":5074,"filing_url":5075,"sec_url":5076},"2023-04-13","d484583d8k.htm","0001193125-23-099852","https://www.sec.gov/Archives/edgar/data/40704/000119312523099852/d484583d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312523099852/0001193125-23-099852-index.htm",{"symbol":5,"form":4841,"filingdate":5078,"primarydocument":5079,"accessionnumber":5080,"filing_url":5081,"sec_url":5082},"2023-03-29","d491684d8k.htm","0001193125-23-082990","https://www.sec.gov/Archives/edgar/data/40704/000119312523082990/d491684d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312523082990/0001193125-23-082990-index.htm",{"symbol":5,"form":4835,"filingdate":5084,"primarydocument":5085,"accessionnumber":5086,"filing_url":5087,"sec_url":5088},"2023-03-23","d481948d10q.htm","0001193125-23-077864","https://www.sec.gov/Archives/edgar/data/40704/000119312523077864/d481948d10q.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312523077864/0001193125-23-077864-index.htm",{"symbol":5,"form":4841,"filingdate":5084,"primarydocument":5090,"accessionnumber":5091,"filing_url":5092,"sec_url":5093},"d816383d8k.htm","0001193125-23-077267","https://www.sec.gov/Archives/edgar/data/40704/000119312523077267/d816383d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312523077267/0001193125-23-077267-index.htm",{"symbol":5,"form":4835,"filingdate":5095,"primarydocument":5096,"accessionnumber":5097,"filing_url":5098,"sec_url":5099},"2022-12-20","d392633d10q.htm","0001193125-22-309146","https://www.sec.gov/Archives/edgar/data/40704/000119312522309146/d392633d10q.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312522309146/0001193125-22-309146-index.htm",{"symbol":5,"form":4841,"filingdate":5095,"primarydocument":5101,"accessionnumber":5102,"filing_url":5103,"sec_url":5104},"d229190d8k.htm","0001193125-22-308741","https://www.sec.gov/Archives/edgar/data/40704/000119312522308741/d229190d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312522308741/0001193125-22-308741-index.htm",{"symbol":5,"form":4841,"filingdate":5106,"primarydocument":5107,"accessionnumber":5108,"filing_url":5109,"sec_url":5110},"2022-11-18","d392829d8k.htm","0001193125-22-288381","https://www.sec.gov/Archives/edgar/data/40704/000119312522288381/d392829d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312522288381/0001193125-22-288381-index.htm",{"symbol":5,"form":4841,"filingdate":5112,"primarydocument":5113,"accessionnumber":5114,"filing_url":5115,"sec_url":5116},"2022-09-30","d514129d8k.htm","0001193125-22-255620","https://www.sec.gov/Archives/edgar/data/40704/000119312522255620/d514129d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312522255620/0001193125-22-255620-index.htm",{"symbol":5,"form":4835,"filingdate":5118,"primarydocument":5119,"accessionnumber":5120,"filing_url":5121,"sec_url":5122},"2022-09-21","d366574d10q.htm","0001193125-22-248384","https://www.sec.gov/Archives/edgar/data/40704/000119312522248384/d366574d10q.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312522248384/0001193125-22-248384-index.htm",{"symbol":5,"form":4841,"filingdate":5118,"primarydocument":5124,"accessionnumber":5125,"filing_url":5126,"sec_url":5127},"d358937d8k.htm","0001193125-22-248018","https://www.sec.gov/Archives/edgar/data/40704/000119312522248018/d358937d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312522248018/0001193125-22-248018-index.htm",{"symbol":5,"form":4841,"filingdate":5129,"primarydocument":5130,"accessionnumber":5131,"filing_url":5132,"sec_url":5133},"2022-06-30","d365231d8k.htm","0001193125-22-185819","https://www.sec.gov/Archives/edgar/data/40704/000119312522185819/d365231d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312522185819/0001193125-22-185819-index.htm",{"symbol":5,"form":4882,"filingdate":5129,"primarydocument":5135,"accessionnumber":5136,"filing_url":5137,"sec_url":5138},"d313744d10k.htm","0001193125-22-185257","https://www.sec.gov/Archives/edgar/data/40704/000119312522185257/d313744d10k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312522185257/0001193125-22-185257-index.htm",{"symbol":5,"form":4841,"filingdate":5140,"primarydocument":5141,"accessionnumber":5142,"filing_url":5143,"sec_url":5144},"2022-06-29","d370020d8k.htm","0001193125-22-184385","https://www.sec.gov/Archives/edgar/data/40704/000119312522184385/d370020d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312522184385/0001193125-22-184385-index.htm",{"symbol":5,"form":4835,"filingdate":5146,"primarydocument":5147,"accessionnumber":5148,"filing_url":5149,"sec_url":5150},"2022-03-23","d312496d10q.htm","0001193125-22-082733","https://www.sec.gov/Archives/edgar/data/40704/000119312522082733/d312496d10q.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312522082733/0001193125-22-082733-index.htm",{"symbol":5,"form":4841,"filingdate":5146,"primarydocument":5152,"accessionnumber":5153,"filing_url":5154,"sec_url":5155},"d277929d8k.htm","0001193125-22-082072","https://www.sec.gov/Archives/edgar/data/40704/000119312522082072/d277929d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312522082072/0001193125-22-082072-index.htm",{"symbol":5,"form":4841,"filingdate":5157,"primarydocument":5158,"accessionnumber":5159,"filing_url":5160,"sec_url":5161},"2022-01-28","d83160d8k.htm","0001193125-22-021289","https://www.sec.gov/Archives/edgar/data/40704/000119312522021289/d83160d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312522021289/0001193125-22-021289-index.htm",{"symbol":5,"form":4835,"filingdate":5163,"primarydocument":5164,"accessionnumber":5165,"filing_url":5166,"sec_url":5167},"2021-12-21","d266048d10q.htm","0001193125-21-363624","https://www.sec.gov/Archives/edgar/data/40704/000119312521363624/d266048d10q.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312521363624/0001193125-21-363624-index.htm",{"symbol":5,"form":4841,"filingdate":5163,"primarydocument":5169,"accessionnumber":5170,"filing_url":5171,"sec_url":5172},"d247642d8k.htm","0001193125-21-363009","https://www.sec.gov/Archives/edgar/data/40704/000119312521363009/d247642d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312521363009/0001193125-21-363009-index.htm",{"symbol":5,"form":4841,"filingdate":5174,"primarydocument":5175,"accessionnumber":5176,"filing_url":5177,"sec_url":5178},"2021-12-07","d257144d8k.htm","0001193125-21-350290","https://www.sec.gov/Archives/edgar/data/40704/000119312521350290/d257144d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312521350290/0001193125-21-350290-index.htm",{"symbol":5,"form":4841,"filingdate":5180,"primarydocument":5181,"accessionnumber":5182,"filing_url":5183,"sec_url":5184},"2021-11-16","d246550d8k.htm","0001193125-21-330589","https://www.sec.gov/Archives/edgar/data/40704/000119312521330589/d246550d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312521330589/0001193125-21-330589-index.htm",{"symbol":5,"form":4841,"filingdate":5186,"primarydocument":5187,"accessionnumber":5188,"filing_url":5189,"sec_url":5190},"2021-10-14","d227317d8k.htm","0001193125-21-298367","https://www.sec.gov/Archives/edgar/data/40704/000119312521298367/d227317d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312521298367/0001193125-21-298367-index.htm",{"symbol":5,"form":4841,"filingdate":5192,"primarydocument":5193,"accessionnumber":5194,"filing_url":5195,"sec_url":5196},"2021-10-01","d224321d8k.htm","0001193125-21-289374","https://www.sec.gov/Archives/edgar/data/40704/000119312521289374/d224321d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312521289374/0001193125-21-289374-index.htm",{"symbol":5,"form":4835,"filingdate":5198,"primarydocument":5199,"accessionnumber":5200,"filing_url":5201,"sec_url":5202},"2021-09-22","d174441d10q.htm","0001193125-21-279392","https://www.sec.gov/Archives/edgar/data/40704/000119312521279392/d174441d10q.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312521279392/0001193125-21-279392-index.htm",{"symbol":5,"form":4841,"filingdate":5198,"primarydocument":5204,"accessionnumber":5205,"filing_url":5206,"sec_url":5207},"d196812d8k.htm","0001193125-21-278865","https://www.sec.gov/Archives/edgar/data/40704/000119312521278865/d196812d8k.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312521278865/0001193125-21-278865-index.htm",[5209,5227,5242,5252,5282,5292,5308,5319,5327,5338,5349,5360,5367,5379,5389,5397,5406,5414,5425,5456,5467,5480,5488,5496,5505,5513,5521,5541,5552,5560,5572],{"symbol":5,"accessionnumber":5210,"filingdate":311,"sec_url":5211,"tags":5212,"headline":5215,"summary":5216,"sector":5217,"industry":5218,"date_processed":5219,"impact_score":5220,"exhibits":5221,"isLocked":5226},"0001628280-26-046337","https://www.sec.gov/Archives/edgar/data/40704/000162828026046337/0001628280-26-046337-index.htm",{"events":5213},[5214],"General Statement","General Mills Reports Fiscal Year and Quarter Ended May 31, 2026 Financial Results","General Mills, Inc. reported its financial results for the quarter and fiscal year ended May 31, 2026, on July 1, 2026. The report includes the company's operational and financial performance for the period. A press release with detailed financial information is attached as Exhibit 99 and incorporated by reference.","Manufacturing","Grain Mill Products","2026-07-01 11:02:41","LOW",[5222],{"exhibit_number":5223,"htm_reference":5224,"full_url":5225},"EX-99","a20260701ex99.htm","https://www.sec.gov/Archives/edgar/data/40704/000162828026046337/a20260701ex99.htm",false,{"symbol":5,"accessionnumber":5228,"filingdate":497,"sec_url":5229,"tags":5230,"headline":5234,"summary":5235,"sector":5217,"industry":5218,"date_processed":5236,"impact_score":5237,"exhibits":5238,"isLocked":5226},"0001628280-26-031456","https://www.sec.gov/Archives/edgar/data/40704/000162828026031456/0001628280-26-031456-index.htm",{"events":5231},[5232,5233],"New COO Appointed","Executive Compensation Detail","General Mills Appoints New Chief Operating Officer and Board Member","General Mills, Inc. announced on May 5, 2026, that Dana M. McNabb has been elected as Chief Operating Officer and to the Company's Board, effective June 1, 2026. McNabb, who has been with the company since 1999, has held various leadership roles. The Compensation and Talent Committee also adjusted her compensation to reflect her new role, including a base salary of $1,000,000, an annual cash incentive target of 150% of base salary, and a target long-term annual incentive award of $4,000,000. Additionally, the Committee approved restricted stock unit awards for the Chief Financial Officer and the Chief Digital and Technology Officer.","2026-05-06 21:17:41","MEDIUM",[5239],{"exhibit_number":5223,"htm_reference":5240,"full_url":5241},"a20260506ex99.htm","https://www.sec.gov/Archives/edgar/data/40704/000162828026031456/a20260506ex99.htm",{"symbol":5,"accessionnumber":5243,"filingdate":508,"sec_url":5244,"tags":5245,"headline":5248,"summary":5249,"sector":5217,"industry":5218,"date_processed":5250,"impact_score":5237,"exhibits":5251,"isLocked":5226},"0001628280-26-029930","https://www.sec.gov/Archives/edgar/data/40704/000162828026029930/0001628280-26-029930-index.htm",{"events":5246},[5247],"Board Member Departure","Steve Odland to Step Down from General Mills Board","Steve Odland, a long-serving director of General Mills, has decided not to stand for reelection to the Board of Directors at the 2026 Annual Meeting of Shareholders. He will continue to serve until the end of his current term.","2026-05-04 21:11:39",[],{"symbol":5,"accessionnumber":5253,"filingdate":557,"sec_url":5254,"tags":5255,"headline":5258,"summary":5259,"sector":5217,"industry":5218,"date_processed":5260,"impact_score":5237,"exhibits":5261,"isLocked":5226},"0000040704-26-000004","https://www.sec.gov/Archives/edgar/data/40704/000004070426000004/0000040704-26-000004-index.htm",{"events":5256},[5257],"New Debt Issued","General Mills Announces Sale of Junior Subordinated Notes","On April 9, 2026, General Mills, Inc. agreed to sell €1,000,000,000 aggregate principal amount of its 4.750% Series A fixed-to-fixed reset rate junior subordinated notes due 2056 and €700,000,000 aggregate principal amount of its 5.250% Series B fixed-to-fixed reset rate junior subordinated notes due 2056. The sale is expected to close on April 16, 2026, subject to customary closing conditions. The notes will be issued pursuant to an Indenture dated as of February 1, 1996, as amended, and the Officers' Certificate and Authentication Order dated April 16, 2026.","2026-04-16 15:32:42",[5262,5266,5270,5274,5278],{"exhibit_number":5263,"htm_reference":5264,"full_url":5265},"EX-1","a20260416ex1.htm","https://www.sec.gov/Archives/edgar/data/40704/000004070426000004/a20260416ex1.htm",{"exhibit_number":5267,"htm_reference":5268,"full_url":5269},"EX-4.1","a20260416ex41.htm","https://www.sec.gov/Archives/edgar/data/40704/000004070426000004/a20260416ex41.htm",{"exhibit_number":5271,"htm_reference":5272,"full_url":5273},"EX-4.2","a20260416ex42.htm","https://www.sec.gov/Archives/edgar/data/40704/000004070426000004/a20260416ex42.htm",{"exhibit_number":5275,"htm_reference":5276,"full_url":5277},"EX-5","a20260416ex5.htm","https://www.sec.gov/Archives/edgar/data/40704/000004070426000004/a20260416ex5.htm",{"exhibit_number":5279,"htm_reference":5280,"full_url":5281},"EX-8","a20260416ex8.htm","https://www.sec.gov/Archives/edgar/data/40704/000004070426000004/a20260416ex8.htm",{"symbol":5,"accessionnumber":4843,"filingdate":641,"sec_url":4845,"tags":5283,"headline":5285,"summary":5286,"sector":5217,"industry":5218,"date_processed":5287,"impact_score":5220,"exhibits":5288,"isLocked":5226},{"events":5284},[5214],"General Mills Reports Fiscal Quarter Financial Results","On March 18, 2026, General Mills, Inc. reported its financial results for the fiscal quarter ended February 22, 2026. The results were disclosed in a press release attached to the 8-K filing.","2026-03-18 11:02:55",[5289],{"exhibit_number":5223,"htm_reference":5290,"full_url":5291},"a20260318ex99.htm","https://www.sec.gov/Archives/edgar/data/40704/000162828026019020/a20260318ex99.htm",{"symbol":5,"accessionnumber":4848,"filingdate":831,"sec_url":4850,"tags":5293,"headline":5297,"summary":5298,"sector":5217,"industry":5218,"date_processed":5299,"impact_score":5237,"exhibits":5300,"isLocked":5226},{"events":5294},[5295,5296],"Board Member Appointed","Bylaw Amendment","General Mills Appoints New Independent Director and Amends By-Laws","On January 26, 2026, General Mills, Inc. announced the appointment of Joan L. Bottarini to its Board of Directors, who will also serve on the Audit and Compensation and Talent Committees. Bottarini, considered an independent director, will be compensated according to the company's standard policies. Simultaneously, the Board amended and restated the company's By-Laws to revise nomination procedures, clarify contested election criteria, and make other administrative updates. These changes are expected to enhance corporate governance and comply with updated listing standards.","2026-01-27 15:46:42",[5301,5305],{"exhibit_number":5302,"htm_reference":5303,"full_url":5304},"EX-3.1","a20260126ex31.htm","https://www.sec.gov/Archives/edgar/data/40704/000162828026003542/a20260126ex31.htm",{"exhibit_number":5223,"htm_reference":5306,"full_url":5307},"a20260126ex99.htm","https://www.sec.gov/Archives/edgar/data/40704/000162828026003542/a20260126ex99.htm",{"symbol":5,"accessionnumber":4853,"filingdate":956,"sec_url":4855,"tags":5309,"headline":5285,"summary":5313,"sector":5217,"industry":5218,"date_processed":5314,"impact_score":5220,"exhibits":5315,"isLocked":5226},{"2.02":5310,"9.01":5311},[5214],[5312],"Exhibits Furnished","On December 17, 2025, General Mills, Inc. issued a press release reporting financial results for its fiscal quarter ended November 23, 2025. The report includes the furnishing of financial statements and exhibits, with a focus on the company's financial performance for the quarter.","2025-12-17 12:02:57",[5316],{"exhibit_number":5223,"htm_reference":5317,"full_url":5318},"gis-20251217xex99.htm","https://www.sec.gov/Archives/edgar/data/40704/000162828025057486/gis-20251217xex99.htm",{"symbol":5,"accessionnumber":4863,"filingdate":1187,"sec_url":4865,"tags":5320,"headline":5323,"summary":5324,"sector":5217,"industry":5218,"date_processed":5325,"impact_score":5220,"exhibits":5326,"isLocked":5226},{"5.07":5321},[5322],"Director Elections Results","General Mills Annual Meeting Voting Results Announced","General Mills, Inc. held its 2025 Annual Meeting on September 30, 2025. The voting results for the election of directors were announced, with all nominees receiving a majority of votes. Additionally, the advisory vote on executive compensation and the ratification of the independent public accounting firm were approved by shareholders. Two shareholder proposals, one regarding regenerative agriculture practices and the other to separate the board chair and CEO roles, were rejected by shareholders.","2025-10-03 20:07:41",[],{"symbol":5,"accessionnumber":4868,"filingdate":1197,"sec_url":4870,"tags":5328,"headline":5333,"summary":5334,"sector":5217,"industry":5218,"date_processed":5335,"impact_score":5336,"exhibits":5337,"isLocked":5226},{"2.05":5329},[5330,5331,5332],"Facility Closure","Restructuring Costs","Severance Payout","General Mills Announces Major Restructuring Plan Involving Facility Closures","On September 25, 2025, General Mills, Inc. announced a multi-year organizational initiative to enhance supply chain competitiveness. This initiative includes the closure of a North America Foodservice pizza crust manufacturing facility in St. Charles, Missouri, and two North America Pet manufacturing facilities in Joplin, Missouri, which were acquired in the Whitebridge Pet Brands acquisition. General Mills expects to incur approximately $82 million of restructuring charges, consisting of $64 million in asset write-offs and $18 million in other costs including severance. The company anticipates recognizing $43 million of asset write-offs and $6 million of other costs in the second quarter of fiscal 2026, with the actions expected to be completed by the end of fiscal 2029.","2025-10-01 11:06:41","HIGH",[],{"symbol":5,"accessionnumber":4873,"filingdate":1249,"sec_url":4875,"tags":5339,"headline":5342,"summary":5343,"sector":5217,"industry":5218,"date_processed":5344,"impact_score":5220,"exhibits":5345,"isLocked":5226},{"2.02":5340,"9.01":5341},[5214],[5312],"General Mills Reports Quarterly Financial Results","On September 17, 2025, General Mills, Inc. reported financial results for the fiscal quarter ended August 24, 2025. The results include key metrics and updates which were detailed in a press release attached as Exhibit 99.","2025-09-17 11:05:40",[5346],{"exhibit_number":5223,"htm_reference":5347,"full_url":5348},"d945465dex99.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312525205477/d945465dex99.htm",{"symbol":5,"accessionnumber":4889,"filingdate":1494,"sec_url":4891,"tags":5350,"headline":5353,"summary":5354,"sector":5217,"industry":5218,"date_processed":5355,"impact_score":5220,"exhibits":5356,"isLocked":5226},{"2.02":5351,"9.01":5352},[5214],[5312],"General Mills, Inc. Reports Financial Results for Quarter and Fiscal Year Ended May 25, 2025","On June 25, 2025, General Mills, Inc. reported financial results for its quarter and fiscal year ended May 25, 2025. The results were detailed in a press release issued by the company.","2025-08-22 07:40:43",[5357],{"exhibit_number":5223,"htm_reference":5358,"full_url":5359},"d49017dex99.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312525146132/d49017dex99.htm",{"symbol":5,"accessionnumber":4894,"filingdate":1597,"sec_url":4896,"tags":5361,"headline":5363,"summary":5364,"sector":5217,"industry":5218,"date_processed":5365,"impact_score":5237,"exhibits":5366,"isLocked":5226},{"2.05":5362},[5331,5332],"General Mills Approves Transformation Initiative with Expected $120M in Cash Costs","On May 20, 2025, General Mills, Inc. announced a multi-year global transformation initiative aimed at increasing productivity through enhanced business processes and organizational actions. The initiative, expected to be completed by the end of fiscal 2028, will result in total charges of approximately $130 million, with $120 million expected to be in cash, primarily for severance expenses. The company expects to record $70 million of these charges in the fourth quarter of fiscal 2025. The actual costs may vary from these estimates.","2025-08-22 18:15:59",[],{"symbol":5,"accessionnumber":4899,"filingdate":1621,"sec_url":4901,"tags":5368,"headline":5372,"summary":5373,"sector":5217,"industry":5218,"date_processed":5374,"impact_score":5237,"exhibits":5375,"isLocked":5226},{"5.02":5369,"9.01":5371},[5370],"New President Appointed",[5312],"General Mills Appoints Dana M. McNabb as Group President","On May 19, 2025, General Mills, Inc. announced the appointment of Dana M. McNabb as Group President, North America Retail and North America Pet, effective June 1, 2025. A press release was filed as Exhibit 99 to this 8-K report.","2025-08-22 19:44:02",[5376],{"exhibit_number":5223,"htm_reference":5377,"full_url":5378},"d938939dex99.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312525122541/d938939dex99.htm",{"symbol":5,"accessionnumber":4904,"filingdate":1728,"sec_url":4906,"tags":5380,"headline":5385,"summary":5386,"sector":5217,"industry":5218,"date_processed":5387,"impact_score":5237,"exhibits":5388,"isLocked":5226},{"8.01":5381,"9.01":5383},[5382],"Convertible Notes Offering",[5384],"No viable tag","General Mills Announces Sale of €750M Notes Due 2032","On April 14, 2025, General Mills, Inc. agreed to sell €750 million aggregate principal amount of its 3.600% Notes due 2032, pursuant to an Underwriting Agreement with Deutsche Bank AG, London Branch, Merrill Lynch International, Morgan Stanley & Co. International plc, and other underwriters. The Notes will be issued under the Indenture dated February 1, 1996, and are expected to close on April 17, 2025, subject to customary closing conditions.","2025-08-23 15:32:42",[],{"symbol":5,"accessionnumber":4914,"filingdate":1843,"sec_url":4916,"tags":5390,"headline":5393,"summary":5394,"sector":5217,"industry":5218,"date_processed":5395,"impact_score":5220,"exhibits":5396,"isLocked":5226},{"2.02":5391,"9.01":5392},[5214],[5312],"General Mills, Inc. Reports Quarterly Financial Results","On March 19, 2025, General Mills, Inc. reported financial results for its fiscal quarter ended February 23, 2025.","2025-08-23 19:35:29",[],{"symbol":5,"accessionnumber":4919,"filingdate":1899,"sec_url":4921,"tags":5398,"headline":5402,"summary":5403,"sector":5217,"industry":5218,"date_processed":5404,"impact_score":5336,"exhibits":5405,"isLocked":5226},{"5.02":5399,"9.01":5401},[5400],"Key Executive Departure",[5312],"General Mills Announces Retirement of Group President Jonathan J. Nudi","General Mills, Inc. announced on March 5, 2025, the retirement of Jonathan J. Nudi, Group President, North America Pet, International, and North America Foodservice, effective June 30, 2025. A press release providing further details on Mr. Nudi's retirement is filed as Exhibit 99 to this report. Additionally, the report includes the necessary financial exhibits.","2025-08-23 22:02:28",[],{"symbol":5,"accessionnumber":4924,"filingdate":1999,"sec_url":4926,"tags":5407,"headline":5410,"summary":5411,"sector":5217,"industry":5218,"date_processed":5412,"impact_score":5237,"exhibits":5413,"isLocked":5226},{"5.02":5408,"9.01":5409},[5247],[5312],"General Mills Director to Not Stand for Reelection","General Mills, Inc. announced that C. Kim Goodwin will not stand for reelection to the Board of Directors at the 2025 Annual Meeting of Shareholders. She will continue to serve until her term ends.","2025-11-15 00:00:39",[],{"symbol":5,"accessionnumber":4934,"filingdate":2135,"sec_url":4936,"tags":5415,"headline":5418,"summary":5419,"sector":5217,"industry":5218,"date_processed":5420,"impact_score":5220,"exhibits":5421,"isLocked":5226},{"2.02":5416,"9.01":5417},[5214],[5312],"General Mills Announces Fiscal Quarter Results","On December 18, 2024, General Mills, Inc. announced its financial results for the fiscal quarter ended November 24, 2024. The press release, which is attached as Exhibit 99, provides details on the company's performance and financial condition for the period.","2025-11-24 23:22:17",[5422],{"exhibit_number":5223,"htm_reference":5423,"full_url":5424},"d872123dex99.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524280822/d872123dex99.htm",{"symbol":5,"accessionnumber":4939,"filingdate":2230,"sec_url":4941,"tags":5426,"headline":5440,"summary":5441,"sector":5217,"industry":5218,"date_processed":5442,"impact_score":5336,"exhibits":5443,"isLocked":5226},{"8.01":5427,"9.01":5439},[5428,5429,5430,5431,5432,5433,5382,5434,5435,5436,5437,5438],"Regulatory Approval","Dividend Increase","Stock Split","Reverse Stock Split","Share Repurchase Program Announced","Rights Offering","Strategic Partnership Announced","Product Launch","Corporate Update","IPO Completed","Public Offering Completed",[5312],"General Mills Announces Issuance of $1.5 Billion in New Notes","On November 18, 2024, General Mills, Inc. agreed to sell $1.5 billion aggregate principal amount of its 4.875% Notes due 2030 and 5.250% Notes due 2035. The sale is expected to close on November 21, 2024, subject to customary closing conditions. The purpose of this filing is to furnish the Underwriting Agreement, Officers' Certificates, and a legal opinion regarding the validity of the Notes.","2025-11-27 23:42:49",[5444,5447,5450,5453],{"exhibit_number":5263,"htm_reference":5445,"full_url":5446},"d873211dex1.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524263045/d873211dex1.htm",{"exhibit_number":5267,"htm_reference":5448,"full_url":5449},"d873211dex41.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524263045/d873211dex41.htm",{"exhibit_number":5271,"htm_reference":5451,"full_url":5452},"d873211dex42.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524263045/d873211dex42.htm",{"exhibit_number":5275,"htm_reference":5454,"full_url":5455},"d873211dex5.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524263045/d873211dex5.htm",{"symbol":5,"accessionnumber":4944,"filingdate":2252,"sec_url":4946,"tags":5457,"headline":5460,"summary":5461,"sector":5217,"industry":5218,"date_processed":5462,"impact_score":5220,"exhibits":5463,"isLocked":5226},{"7.01":5458,"9.01":5459},[5384],[5312],"General Mills Announces Acquisition of Whitebridge Pet Brands' North American Cat Feeding and Pet Treating Business","On November 14, 2024, General Mills, Inc. announced the acquisition of Whitebridge Pet Brands' North American premium Cat feeding and Pet treating business, including the Tiki Pets and Cloud Star brands. This strategic move aims to expand General Mills' presence in the pet food sector.","2025-11-28 23:32:58",[5464],{"exhibit_number":5223,"htm_reference":5465,"full_url":5466},"d874566dex99.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524259737/d874566dex99.htm",{"symbol":5,"accessionnumber":4949,"filingdate":2375,"sec_url":4951,"tags":5468,"headline":5476,"summary":5477,"sector":5217,"industry":5218,"date_processed":5478,"impact_score":5237,"exhibits":5479,"isLocked":5226},{"1.01":5469,"1.02":5471,"2.03":5473,"9.01":5475},[5470],"Financial Instrument Agreement",[5472],"Contract Termination",[5474],"Credit Facility Entered",[5312],"General Mills, Inc. Enters into New Five-Year Credit Facility and Terminates Previous Agreement.","On October 9, 2024, General Mills, Inc. (the \"Company\") entered into a new five-year credit facility with an initial aggregate revolving commitment of $2.7 billion. This new facility replaces the previous Five-Year Credit Agreement, which was terminated on the same date. The new Credit Agreement is detailed in Exhibit 10 to this Report.","2025-08-24 19:31:34",[],{"symbol":5,"accessionnumber":4954,"filingdate":2445,"sec_url":4956,"tags":5481,"headline":5484,"summary":5485,"sector":5217,"industry":5218,"date_processed":5486,"impact_score":5220,"exhibits":5487,"isLocked":5226},{"5.07":5482,"9.01":5483},[5322],[5312],"General Mills, Inc. Announces Annual Meeting Results","On September 24, 2024, General Mills, Inc. held its 2024 Annual Meeting, where all directors were elected with significant majority votes. Shareholder proposals on executive compensation, auditor ratification, regenerative agriculture, and plastic packaging were also voted on, with varying results.","2025-08-24 00:15:37",[],{"symbol":5,"accessionnumber":4964,"filingdate":2483,"sec_url":4966,"tags":5489,"headline":5492,"summary":5493,"sector":5217,"industry":5218,"date_processed":5494,"impact_score":5220,"exhibits":5495,"isLocked":5226},{"2.02":5490,"9.01":5491},[5214],[5312],"General Mills Reports Q1 FY2025 Financial Results","General Mills, Inc. reported financial results for its fiscal quarter ended August 25, 2024, highlighting key operational and financial metrics in a press release dated September 18, 2024. While specific financial figures and detailed performance analysis are contained in the attached press release, this filing serves as an official disclosure under SEC regulations.","2025-08-23 23:26:09",[],{"symbol":5,"accessionnumber":4969,"filingdate":2489,"sec_url":4971,"tags":5497,"headline":5501,"summary":5502,"sector":5217,"industry":5218,"date_processed":5503,"impact_score":5220,"exhibits":5504,"isLocked":5226},{"7.01":5498,"9.01":5500},[5499],"Regulation FD Disclosure",[5312],"General Mills Announces Sale of North American Yogurt Business to Lactalis and Sodiaal","On September 12, 2024, General Mills, Inc. announced the sale of its North American Yogurt business to affiliates of Groupe Lactalis S.A. and Sodiaal International. The transaction details are outlined in a press release attached as Exhibit 99.","2025-08-23 23:19:46",[],{"symbol":5,"accessionnumber":4974,"filingdate":2748,"sec_url":4976,"tags":5506,"headline":5509,"summary":5510,"sector":5217,"industry":5218,"date_processed":5511,"impact_score":5220,"exhibits":5512,"isLocked":5226},{"2.02":5507,"9.01":5508},[5214],[5312],"General Mills Reports Fiscal Q4 and Full Year Financial Results","On June 26, 2024, General Mills, Inc. issued a press release reporting financial results for its quarter and fiscal year ended May 26, 2024. The press release is incorporated by reference from Exhibit 99. This Current Report on Form 8-K includes no financial statements or exhibits other than the press release. Further financial details are provided in the press release, which is not available in this excerpt.","2025-08-23 13:02:36",[],{"symbol":5,"accessionnumber":4984,"filingdate":2884,"sec_url":4986,"tags":5514,"headline":5517,"summary":5518,"sector":5217,"industry":5218,"date_processed":5519,"impact_score":5237,"exhibits":5520,"isLocked":5226},{"5.02":5515,"9.01":5516},[5247],[5384],"Board Member Departure from General Mills","On May 8, 2024, R. Kerry Clark informed General Mills, Inc. that he will not stand for reelection to the Board of Directors at the 2024 Annual Meeting of Shareholders. He will continue to serve until the end of his current term. No additional exhibits are provided with this filing.","2025-08-22 20:09:54",[],{"symbol":5,"accessionnumber":4989,"filingdate":2947,"sec_url":4991,"tags":5522,"headline":5525,"summary":5526,"sector":5217,"industry":5218,"date_processed":5527,"impact_score":5237,"exhibits":5528,"isLocked":5226},{"8.01":5523,"9.01":5524},[5382],[5312],"General Mills Announces Sale of €1 Billion in Notes","On April 18, 2024, General Mills, Inc. agreed to sell €500 million of its 3.650% Notes due 2030 and €500 million of its 3.850% Notes due 2034 under an Underwriting Agreement with several banks. The sale of the notes is expected to close on April 23, 2024, subject to customary conditions. This Current Report includes the Underwriting Agreement, Officers' Certificates, and a legal opinion on the validity of the notes.","2025-08-22 15:06:11",[5529,5532,5535,5538],{"exhibit_number":5263,"htm_reference":5530,"full_url":5531},"d825632dex1.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524105950/d825632dex1.htm",{"exhibit_number":5267,"htm_reference":5533,"full_url":5534},"d825632dex41.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524105950/d825632dex41.htm",{"exhibit_number":5271,"htm_reference":5536,"full_url":5537},"d825632dex42.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524105950/d825632dex42.htm",{"exhibit_number":5275,"htm_reference":5539,"full_url":5540},"d825632dex5.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524105950/d825632dex5.htm",{"symbol":5,"accessionnumber":4994,"filingdate":3038,"sec_url":4996,"tags":5542,"headline":5545,"summary":5546,"sector":5217,"industry":5218,"date_processed":5547,"impact_score":5220,"exhibits":5548,"isLocked":5226},{"2.02":5543,"9.01":5544},[5214],[5312],"General Mills Reports Q4 Financial Results","On March 20, 2024, General Mills, Inc. issued a press release reporting its financial results for the quarter ended February 25, 2024. The full press release is attached as an exhibit to this 8-K filing.","2025-08-22 08:31:47",[5549],{"exhibit_number":5223,"htm_reference":5550,"full_url":5551},"d798673dex99.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524072050/d798673dex99.htm",{"symbol":5,"accessionnumber":5005,"filingdate":3110,"sec_url":5007,"tags":5553,"headline":5556,"summary":5557,"sector":5217,"industry":5218,"date_processed":5558,"impact_score":5220,"exhibits":5559,"isLocked":5226},{"5.07":5554},[5555],"Say-on-Pay Approved","General Mills to Hold Annual Advisory Vote on Executive Compensation","General Mills, Inc. held its 2023 Annual Meeting on September 26, 2023. Following the board of directors' recommendation and the final voting results, the company has decided to hold an advisory vote on executive compensation annually.","2025-08-22 04:53:43",[],{"symbol":5,"accessionnumber":5010,"filingdate":3150,"sec_url":5012,"tags":5561,"headline":5565,"summary":5566,"sector":5217,"industry":5218,"date_processed":5567,"impact_score":5336,"exhibits":5568,"isLocked":5226},{"5.02":5562,"9.01":5564},[5563],"Key Executive Appointment",[5384],"General Mills Announces Leadership Changes","On February 7, 2024, General Mills, Inc. announced leadership changes within its senior team. Jonathan J. Nudi will take on additional responsibilities, overseeing the North America Foodservice business, and will serve as Group President, Pet, International, and North America Foodservice effective February 16, 2024.","2025-08-22 02:27:03",[5569],{"exhibit_number":5223,"htm_reference":5570,"full_url":5571},"d690017dex99.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524025992/d690017dex99.htm",{"symbol":5,"accessionnumber":5015,"filingdate":3170,"sec_url":5017,"tags":5573,"headline":5581,"summary":5582,"sector":5217,"industry":5218,"date_processed":5583,"impact_score":5336,"exhibits":5584,"isLocked":5226},{"5.02":5574,"5.03":5577,"8.01":5578,"9.01":5580},[5575,5576],"New CEO Appointed","New CFO Appointed",[5384],[5579],"Dividend Announced",[5312],"General Mills Appoints New Directors and Amends Bylaws While Issuing New Notes","On January 29, 2024, General Mills, Inc. announced the appointment of Benno O. Dorer and John G. Morikis to its Board of Directors. Dorer and Morikis will serve on the Audit and Corporate Governance and Audit and Finance Committees, respectively. The Board also amended its Bylaws to grant shareholders the right to call a special meeting. Additionally, on January 16, 2024, General Mills agreed to issue $500,000,000 aggregate principal amount of 4.700% Notes due 2027, with the sale expected to close on January 30, 2024.","2025-08-22 01:15:25",[5585,5588,5592,5596,5599],{"exhibit_number":5263,"htm_reference":5586,"full_url":5587},"d745524dex1.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524018891/d745524dex1.htm",{"exhibit_number":5589,"htm_reference":5590,"full_url":5591},"EX-3","d745524dex3.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524018891/d745524dex3.htm",{"exhibit_number":5593,"htm_reference":5594,"full_url":5595},"EX-4","d745524dex4.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524018891/d745524dex4.htm",{"exhibit_number":5275,"htm_reference":5597,"full_url":5598},"d745524dex5.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524018891/d745524dex5.htm",{"exhibit_number":5223,"htm_reference":5600,"full_url":5601},"d745524dex99.htm","https://www.sec.gov/Archives/edgar/data/40704/000119312524018891/d745524dex99.htm",null,1789889709790]