[{"data":1,"prerenderedAt":5893},["ShallowReactive",2],{"company-overview-GLW":3},{"company_profile":4,"ohlc":24,"spy":3864,"trading_signals":5140,"company_actions":5259,"filings_8k":5631,"report_history":5892,"insider_summary":5892,"filings_summary":5892,"financials_summary":5892,"institutional_summary":5892,"seo_links":5892},{"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},"GLW","Corning Inc.","NYSE","XNYS","Technology","Electronic Components",56300,"https://www.corning.com","Corning Inc. is a leading manufacturer specializing in specialty glass, ceramics, and related materials. With a legacy dating back to 1851, Corning's primary function is to innovate and produce materials that enhance high-technology systems. Notably, Corning is a dominant player in industries such as telecommunications, where it provides optical fiber and cable solutions vital for data networks. In the display technologies sector, Corning’s glass substrates are crucial components in LCD screens used in smartphones, computers, and televisions. The company also makes significant contributions to life sciences, providing lab products that aid in drug discovery and diagnostics. Headquartered in Corning, New York, this company is instrumental in shaping technological advancements across multiple sectors, complemented by its commitment to research and development. Corning’s materials are integral to technological infrastructure, influencing advancements in consumer electronics, telecommunications, and beyond, demonstrating its pivotal role in the global market.","Common Stock","Mr. Wendell P. Weeks","One Riverfront Plaza","Corning",14831,"NY","United States","607-974-9000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,132,138,144,150,156,162,168,174,180,186,192,197,202,208,214,220,226,231,237,243,249,255,261,266,271,277,283,289,295,301,307,313,319,325,331,337,343,349,355,361,367,373,379,385,390,396,402,408,414,420,426,431,436,440,445,451,457,463,469,475,480,486,490,496,502,508,513,519,525,530,536,542,548,554,560,564,569,575,581,587,593,597,603,609,615,620,625,631,637,643,648,654,660,665,671,676,682,688,694,700,706,712,718,724,730,736,742,748,754,760,766,772,777,783,789,795,801,807,813,818,824,829,834,840,846,850,855,861,867,873,878,884,890,895,901,907,913,919,925,931,935,941,946,952,958,964,970,976,982,988,994,1000,1006,1012,1017,1022,1028,1032,1038,1044,1050,1056,1061,1067,1073,1079,1084,1090,1096,1101,1107,1112,1117,1123,1129,1134,1139,1144,1149,1155,1160,1166,1171,1177,1183,1189,1195,1201,1207,1213,1219,1225,1231,1237,1242,1248,1254,1260,1266,1271,1277,1282,1287,1291,1297,1303,1308,1313,1317,1322,1328,1333,1338,1344,1349,1354,1360,1364,1370,1375,1380,1385,1389,1395,1400,1405,1411,1416,1422,1428,1434,1440,1446,1452,1457,1463,1469,1475,1481,1487,1493,1499,1505,1511,1517,1523,1529,1535,1541,1547,1552,1556,1562,1568,1574,1580,1586,1591,1597,1603,1608,1612,1616,1621,1627,1633,1639,1645,1651,1657,1662,1668,1673,1679,1685,1691,1697,1703,1709,1715,1721,1726,1732,1737,1742,1747,1753,1759,1765,1769,1772,1778,1783,1789,1795,1800,1804,1810,1816,1822,1828,1833,1837,1843,1848,1853,1859,1863,1865,1871,1877,1882,1888,1894,1900,1906,1912,1918,1922,1927,1933,1938,1944,1948,1954,1960,1966,1972,1976,1981,1987,1993,1999,2005,2011,2017,2023,2029,2035,2041,2047,2052,2057,2062,2068,2074,2080,2086,2092,2097,2102,2107,2113,2118,2124,2129,2135,2139,2144,2150,2155,2161,2167,2172,2176,2182,2187,2190,2193,2198,2204,2209,2214,2219,2222,2228,2233,2237,2241,2247,2251,2257,2263,2267,2272,2275,2281,2285,2291,2295,2299,2305,2309,2315,2321,2326,2331,2336,2342,2347,2351,2354,2360,2364,2367,2371,2376,2380,2383,2389,2395,2400,2403,2407,2410,2415,2419,2423,2427,2432,2437,2442,2446,2450,2455,2459,2465,2469,2475,2479,2482,2488,2491,2493,2496,2499,2502,2508,2512,2515,2519,2524,2527,2530,2534,2537,2542,2545,2548,2553,2557,2561,2565,2568,2573,2577,2581,2584,2586,2589,2592,2595,2599,2603,2607,2611,2615,2619,2623,2626,2631,2636,2640,2644,2647,2652,2657,2663,2666,2668,2670,2674,2679,2683,2689,2694,2699,2704,2708,2712,2717,2722,2728,2731,2737,2743,2747,2753,2759,2765,2770,2775,2778,2782,2787,2790,2795,2799,2805,2811,2816,2822,2828,2834,2840,2844,2849,2853,2859,2865,2870,2875,2881,2887,2890,2895,2898,2902,2905,2909,2914,2920,2925,2930,2933,2939,2943,2949,2955,2958,2963,2968,2973,2977,2981,2985,2990,2996,3002,3007,3012,3017,3023,3029,3035,3041,3046,3052,3055,3059,3063,3069,3075,3081,3086,3091,3095,3101,3106,3112,3118,3124,3130,3135,3141,3146,3152,3158,3164,3168,3173,3179,3184,3190,3196,3201,3207,3212,3217,3222,3228,3232,3238,3244,3250,3255,3261,3265,3271,3276,3281,3286,3292,3298,3303,3308,3313,3316,3322,3324,3327,3330,3334,3338,3342,3346,3350,3352,3355,3360,3364,3368,3372,3376,3380,3385,3389,3391,3394,3398,3402,3408,3410,3415,3419,3421,3425,3427,3433,3436,3442,3445,3448,3452,3455,3461,3467,3473,3479,3484,3489,3495,3501,3507,3512,3515,3520,3523,3528,3532,3536,3539,3544,3547,3551,3553,3556,3560,3564,3566,3572,3576,3580,3584,3586,3592,3598,3604,3610,3614,3619,3624,3630,3636,3642,3647,3653,3659,3664,3669,3673,3677,3682,3686,3691,3694,3700,3706,3712,3717,3723,3727,3731,3737,3743,3749,3753,3758,3764,3770,3776,3780,3785,3788,3791,3796,3799,3803,3808,3813,3818,3824,3826,3830,3833,3838,3842,3844,3847,3850,3853,3856,3861],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",152,153.77,148.75,150.13,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",151.35,155.75,147.37,147.8,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",147.22,147.86,142.35,144.16,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",145.3,147.24,142.6,143.57,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",150.65,154.25,142.77,143.6,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",165.5,168.82,163.75,166.4,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",164.33,168.49,162.88,163.12,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",168,171.3,167.36,168.46,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",159.24,169.73,158.84,165.96,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",148.54,154.59,147.02,154.3,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",143.07,146.33,139.25,146,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",143.75,147.66,142.82,144.13,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",144.25,147.09,143.29,145.56,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",148.17,149.04,146.72,148.73,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",150.99,152.67,148.06,148.98,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-27",153.97,157.57,149.43,152.8,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-26",147,152.93,146.95,152.78,{"symbol":5,"time":128,"open":129,"high":129,"low":130,"close":131},"2026-08-25",150.81,146.25,147.16,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",145.86,146.39,141.63,145.55,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",153.85,155.48,148.05,149.84,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",152.26,154.06,149.25,151.45,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-19",160.63,161.16,150.7,152.46,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-18",161.65,168.06,157.9,159.9,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-17",169.74,176.94,166.68,173.21,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-14",161,167.69,158.27,165.99,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-13",166,168.24,157.91,158.54,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-12",168.8,169.95,164.21,167.44,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-11",159.75,161.79,158.22,159.19,{"symbol":5,"time":193,"open":194,"high":194,"low":195,"close":196},"2026-08-10",167.89,157.68,157.76,{"symbol":5,"time":198,"open":199,"high":200,"low":153,"close":201},"2026-08-07",162.89,170.43,165.68,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",153.25,164.34,150.73,157.18,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",156.24,162.6,155.85,156.7,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-04",155,162.49,150.85,159.89,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-08-03",134.89,147.94,132.89,146.64,{"symbol":5,"time":227,"open":228,"high":123,"low":229,"close":230},"2026-07-31",143.79,138.23,138.25,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-30",130.42,136.09,130,135.22,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-29",126.3,130.87,122.62,124.05,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-28",121.75,126.1,114.5,126.01,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-27",145.75,148.69,136.31,143.36,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-24",154.77,157.4,145.93,146.65,{"symbol":5,"time":262,"open":146,"high":263,"low":264,"close":265},"2026-07-23",160.98,152.24,156.06,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":147},"2026-07-22",157,161.45,153.88,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-21",161.3,164.5,156.6,162.41,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-20",157.86,160.54,152.59,153.1,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-17",150.83,158.38,146.94,154.61,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-16",166.58,167.5,154.43,158.39,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-15",186.6,187.07,167.09,174.41,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-14",192.98,193.71,186.05,187.64,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-13",185.25,189.07,178.66,183.11,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-10",189.54,192.77,186.4,190.89,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-09",201.75,204.48,192.15,192.38,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-08",183.42,188.86,180.54,184.03,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-07",187.03,191,178.4,185.38,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-06",199.11,206.99,193.16,194.8,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-07-02",223.89,224.01,193.54,196.79,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-07-01",239.5,240.87,218.11,220.63,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-30",252.49,271.78,250.5,255.43,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-29",226.9,258.8,215.13,255.69,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-26",224.43,226,207.73,221.05,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-25",218.55,230.5,213.02,228.01,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-24",194.42,217.09,190.93,205.83,{"symbol":5,"time":386,"open":387,"high":388,"low":297,"close":389},"2026-06-23",192.45,194.81,194.07,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-22",200.48,212.39,196,209.83,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-18",182.33,196.02,181.2,194.92,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-17",179.04,180.82,172.75,175.4,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-16",187.39,187.95,176.2,177.42,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-15",187.47,190,185.23,187.88,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-12",178,180.77,173.41,179.2,{"symbol":5,"time":427,"open":428,"high":429,"low":177,"close":430},"2026-06-11",169.5,177.31,176.55,{"symbol":5,"time":432,"open":433,"high":434,"low":166,"close":435},"2026-06-10",173.66,178.48,168.17,{"symbol":5,"time":437,"open":438,"high":438,"low":176,"close":439},"2026-06-09",190.41,173.94,{"symbol":5,"time":441,"open":442,"high":442,"low":443,"close":444},"2026-06-08",192.9,185,187.54,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-05",189.38,190.11,174.3,177.58,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-04",192.76,199.8,183.8,197.7,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-03",201,208.57,195.7,200.76,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-06-02",186.5,201.55,186,200.4,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-06-01",176.11,178.84,172.43,176.7,{"symbol":5,"time":476,"open":477,"high":477,"low":478,"close":479},"2026-05-29",184.08,174.5,181.16,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-28",192.17,195.23,182.34,182.97,{"symbol":5,"time":487,"open":394,"high":488,"low":489,"close":318},"2026-05-27",196.6,185.3,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-26",198.9,199.93,191.2,196.17,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-22",194.35,194.98,189.34,194.05,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-21",182,193.75,179.5,191.89,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":510},"2026-05-20",180.69,184.23,178.23,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-19",173.83,180.5,169.8,175.83,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-18",193.24,193.66,174.21,178.55,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":529},"2026-05-15",198.11,200.79,191.81,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-05-14",203.37,210.5,200.35,208.28,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-05-13",207.84,211.79,196.08,206.51,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-05-12",204.34,205.32,188.29,198.24,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-11",194,208.92,191.66,207.39,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-08",187.21,198.25,184.98,186.94,{"symbol":5,"time":561,"open":562,"high":556,"low":422,"close":563},"2026-05-07",186.82,182.4,{"symbol":5,"time":565,"open":447,"high":566,"low":567,"close":568},"2026-05-06",195.81,175.31,181.57,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-05-05",164.43,170.2,160.32,162.1,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-05-04",163.16,163.68,158.31,159.96,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-05-01",162.02,163.97,157.7,158.26,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-04-30",155.82,165,149.14,164.24,{"symbol":5,"time":594,"open":595,"high":595,"low":105,"close":596},"2026-04-29",155.53,151.9,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-28",151.09,162,149.75,153.05,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-27",176.3,177,165.52,168.01,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-24",171.81,179.08,170.34,175.89,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":428},"2026-04-23",168.3,172.54,166.51,{"symbol":5,"time":621,"open":69,"high":622,"low":623,"close":624},"2026-04-22",172.95,163.07,168.76,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-21",166.46,170.27,163.81,165.45,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-20",166.08,168.59,162.51,165.38,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-17",168.2,170.1,163.25,164.38,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":633},"2026-04-16",163.38,166.85,158.5,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-15",171.62,173.77,164.02,168.27,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-14",173.65,174.71,165.82,172.82,{"symbol":5,"time":661,"open":662,"high":663,"low":662,"close":664},"2026-04-13",169.65,175.61,175.17,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-10",172.61,176.75,167.97,171.24,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":517},"2026-04-09",167.88,172.22,166.6,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-08",156.95,165.24,156.02,165.1,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-07",142.48,148.9,141.49,148.52,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-06",147.41,149.4,141.72,146.5,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-02",136.39,148.18,136.35,147.92,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-04-01",138,144.7,137.9,142.38,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-31",131.4,135.99,128.4,135.97,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-30",140.79,141.89,126.68,128.55,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-27",135.41,140.1,134.04,136.81,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-26",142.4,143,134.5,135.32,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-25",144.81,150.25,143.35,146.35,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-24",131.68,145.5,130.26,142.01,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-23",128.07,135.26,127.09,130.97,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-20",132.36,134.78,124.41,124.58,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-19",125.96,134.25,123.9,133.08,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-18",132.01,135.28,129.48,129.86,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-17",128.36,131.65,124.6,129.89,{"symbol":5,"time":773,"open":774,"high":763,"low":775,"close":776},"2026-03-16",133.94,131.42,132.05,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-13",131.21,133.24,128.45,129.12,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-12",130.2,131.78,126.9,129.77,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-11",133.67,135.33,129.2,131.76,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-10",132.02,139.63,131.29,136.22,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-09",121,129.61,120.01,129.05,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-03-06",129.44,132.08,122.38,123.29,{"symbol":5,"time":814,"open":815,"high":734,"low":816,"close":817},"2026-03-05",136.16,131.71,134.74,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-03-04",151,153.44,143.34,144.84,{"symbol":5,"time":825,"open":826,"high":27,"low":827,"close":828},"2026-03-03",151.75,141.4,147.57,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":279},"2026-03-02",153.45,160.45,152.77,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-02-27",148.99,154.5,146.61,150.38,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-26",158.36,158.88,148.4,150.3,{"symbol":5,"time":847,"open":270,"high":574,"low":848,"close":849},"2026-02-25",152.65,160.43,{"symbol":5,"time":851,"open":852,"high":853,"low":251,"close":854},"2026-02-24",148,152.91,151.59,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-23",142.1,148.7,141.01,145.25,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-02-20",129.94,140.27,129.79,139.51,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-19",132,134,128.88,129.99,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":762},"2026-02-18",131.53,135.91,131.31,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-17",131.87,133.78,128.41,130.52,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-13",130.41,133.61,124.8,133.46,{"symbol":5,"time":891,"open":892,"high":893,"low":708,"close":894},"2026-02-12",133.31,136.83,131.5,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-11",131.35,134.39,126.83,132.9,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-10",129.01,132.5,127.79,128.1,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-09",124,132.32,123.8,131.39,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-06",114.9,122.56,113.33,122.16,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-05",107.55,113.44,105.65,112.79,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-02-04",113.57,116.3,107.8,109.69,{"symbol":5,"time":932,"open":933,"high":933,"low":934,"close":924},"2026-02-03",117.3,109.6,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-02-02",103.25,110.86,103.05,110.36,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":937},"2026-01-30",103.61,107.64,101.86,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-29",104.98,105.48,99.5,103,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-28",107.89,112.9,103.77,104.28,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-27",102.07,113.99,100.97,109.74,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-26",93.12,95.55,92.3,94.95,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-23",93.21,93.89,91.01,93.3,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-22",95,95.65,92.64,94.28,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-21",93.13,94.46,91.55,93.52,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-20",91.39,93.48,91.27,92.57,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-16",93.84,94.61,92.13,94.2,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-15",92,94.98,91.8,93.49,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-14",89.97,90.8,88.41,90.21,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1014,"close":1016},"2026-01-13",88,90.93,89.88,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1020},"2026-01-12",84.8,87.88,84.45,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2026-01-09",85.33,86.65,85.02,85.23,{"symbol":5,"time":1029,"open":1030,"high":1030,"low":1031,"close":1024},"2026-01-08",87.69,83.95,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2026-01-07",88.7,88.95,86.62,87.99,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2026-01-06",88.18,89.5,84.33,89.25,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2026-01-05",92.04,93.58,86.67,88.69,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2026-01-02",88.91,90.72,88.14,90.67,{"symbol":5,"time":1057,"open":1058,"high":1058,"low":1059,"close":1060},"2025-12-31",89.16,87.52,87.56,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-12-30",89.29,89.31,88.45,88.86,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-29",88.79,89.78,88.29,89,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-26",89.95,90.14,89.18,89.57,{"symbol":5,"time":1080,"open":1081,"high":1008,"low":1082,"close":1083},"2025-12-24",89.47,89.09,89.66,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-23",88.08,89.74,87.84,89.34,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-22",89.8,89.98,87.73,88.4,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1098,"close":1100},"2025-12-19",87.08,89.13,87.86,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-12-18",87.4,88.55,86.14,86.88,{"symbol":5,"time":1108,"open":1109,"high":1052,"low":1110,"close":1111},"2025-12-17",87.44,84.82,85.42,{"symbol":5,"time":1113,"open":1059,"high":1114,"low":1115,"close":1116},"2025-12-16",87.7,85.57,86.29,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-15",89.22,91.06,87.95,88.11,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-12",95.45,95.96,87.91,88.32,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1002,"close":1133},"2025-12-11",93.66,96.64,95.97,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":999},"2025-12-10",90.97,95.19,90.16,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1141,"close":1143},"2025-12-09",87.76,91.36,91.11,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1036,"close":1148},"2025-12-08",87.18,89.77,88.27,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-12-05",85.49,86.7,84.93,85.97,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1157,"close":1159},"2025-12-04",83.14,87.29,85.45,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-12-03",83.12,84.06,81.67,83.55,{"symbol":5,"time":1167,"open":1168,"high":1159,"low":1169,"close":1170},"2025-12-02",84.02,83.22,83.71,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-12-01",83.35,83.49,82.55,82.9,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-11-28",83.96,84.34,83.53,84.2,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-11-26",83.62,84.35,82.82,83.6,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-11-25",82.38,83.34,80.27,82.95,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-24",80.05,82.75,80.02,82.6,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-11-21",78.56,80.06,77.39,79.46,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-20",84.25,84.59,77.49,78.03,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-19",80.25,82.83,80.01,81.69,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-18",80.46,81.07,78.87,80.12,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-17",81.61,82.8,80.22,81.06,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-11-14",80.65,83.92,79.57,82.06,{"symbol":5,"time":1238,"open":1095,"high":1239,"low":1240,"close":1241},"2025-11-13",88.73,81.33,82.36,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-12",88.9,90.62,88.39,89.01,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-11-11",87.61,88.47,86.95,87.93,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-11-10",87.85,88.82,86.8,88.56,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-11-07",85.9,86.44,83.33,85.48,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1100},"2025-11-06",87.25,88.62,86.34,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-11-05",85.54,88.12,85.5,87.1,{"symbol":5,"time":1278,"open":1275,"high":1279,"low":1280,"close":1281},"2025-11-04",86.08,84.72,85.21,{"symbol":5,"time":1283,"open":1083,"high":1284,"low":1285,"close":1286},"2025-11-03",89.89,87.19,87.5,{"symbol":5,"time":1288,"open":1289,"high":993,"low":1127,"close":1290},"2025-10-31",91.25,89.08,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-10-30",88.81,91.79,88.5,90.28,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-29",87.35,91.93,86.5,90.29,{"symbol":5,"time":1304,"open":1305,"high":1268,"low":1306,"close":1307},"2025-10-28",84.31,83.11,86.43,{"symbol":5,"time":1309,"open":1310,"high":1147,"low":1311,"close":1312},"2025-10-27",88.63,88.15,89.37,{"symbol":5,"time":1314,"open":1315,"high":1141,"low":1263,"close":1316},"2025-10-24",87,87.41,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1234,"close":1321},"2025-10-23",84,86.38,85.84,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-22",86.07,87.34,83.08,84.14,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1210,"close":1332},"2025-10-21",85.6,86.45,86.05,{"symbol":5,"time":1334,"open":1027,"high":1335,"low":1336,"close":1337},"2025-10-20",86.03,84.83,85.28,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-10-17",86.25,86.54,83.69,84.49,{"symbol":5,"time":1345,"open":1346,"high":1316,"low":1347,"close":1348},"2025-10-16",86.87,85.34,86.72,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1036},"2025-10-15",86.06,87.43,85.47,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-10-14",84.28,85.91,83.61,84.61,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1019,"close":1275},"2025-10-13",85.11,86.63,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-10-10",87.39,87.78,82.96,82.98,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":1374,"close":1285},"2025-10-09",87.15,87.75,86.13,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1378},"2025-10-08",85.27,87.07,84.76,{"symbol":5,"time":1381,"open":1353,"high":1382,"low":1383,"close":1384},"2025-10-07",86.23,83.81,85.06,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1383,"close":1347},"2025-10-06",84.11,86.1,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-10-03",83.03,84.18,82.61,83.56,{"symbol":5,"time":1396,"open":1397,"high":1186,"low":1398,"close":1399},"2025-10-02",83.8,81.91,82.52,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1162},"2025-10-01",81.46,83.75,80.88,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-09-30",80.26,82.21,80.19,82.03,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1407},"2025-09-29",79.9,80.73,79.6,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-09-26",79.15,79.48,78.69,79.35,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-09-25",78.08,79.47,77.05,79.13,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-24",81.29,81.58,79.06,79.91,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-09-23",79.2,81.02,79.02,81,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-09-22",79.4,79.84,78.1,79.16,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-09-19",79.62,79.98,78.57,79.56,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1448},"2025-09-18",77.45,79.65,77.19,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-09-17",78.42,78.68,76.15,76.88,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-09-16",78.28,78.81,77.32,78.7,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-15",77.75,78.33,76.78,77.98,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-12",76.91,77.87,75.77,77.04,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-09-11",75.18,77.08,74.6,75.47,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-09-10",73.17,75.05,72.72,74.93,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-09-09",72,72.94,71.75,72.39,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-09-08",71.49,72.54,71.44,72.15,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-09-05",70.28,71.4,70.06,71.19,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-09-04",69.59,70.64,69.39,69.72,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-09-03",68.7,69.79,66.4,69.34,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-09-02",67,68.58,66.14,68.47,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-08-29",68.36,68.67,66.74,67.03,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-08-28",67.39,69.29,67.32,68.93,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-08-27",67.37,67.77,67.09,67.25,{"symbol":5,"time":1548,"open":1533,"high":1549,"low":1550,"close":1551},"2025-08-26",67.68,66.72,67.4,{"symbol":5,"time":1553,"open":1554,"high":1539,"low":1554,"close":1555},"2025-08-25",65.75,66.78,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-22",65.22,66.15,65.09,65.77,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-08-21",64.51,65.11,64.33,64.89,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-08-20",64.11,64.67,63.37,64.6,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-08-19",65.16,65.37,64.24,64.52,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-08-18",65.23,65.95,65.15,65.52,{"symbol":5,"time":1587,"open":1588,"high":1588,"low":1589,"close":1590},"2025-08-15",65.92,64.82,65.44,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1596},"2025-08-14",65.32,66.06,64.88,65.76,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":1602},"2025-08-13",66.02,66.26,64.95,65.74,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1554},"2025-08-12",65.3,66.09,65.25,{"symbol":5,"time":1609,"open":1610,"high":1610,"low":1589,"close":1611},"2025-08-11",65.87,64.98,{"symbol":5,"time":1613,"open":1611,"high":1614,"low":1615,"close":1561},"2025-08-08",66.01,64.76,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1615},"2025-08-07",66.49,66.5,64.22,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-08-06",63.9,64.19,63.15,63.98,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-08-05",63.76,64.41,63.07,63.17,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-08-04",62.98,63.54,62.65,63.49,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-08-01",62,62.43,61.44,62.05,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-07-31",63.08,63.91,62.36,63.24,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-07-30",61.8,63.2,61.7,62.61,{"symbol":5,"time":1658,"open":1659,"high":1635,"low":1660,"close":1661},"2025-07-29",58.87,57.93,61.98,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-07-28",55.55,55.57,54.92,55.41,{"symbol":5,"time":1669,"open":1670,"high":1670,"low":1671,"close":1672},"2025-07-25",56,54.89,55.36,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-07-24",55.65,56.07,55.5,55.72,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-07-23",54.4,56.25,54.37,55.8,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-07-22",53.77,54.13,53.29,54.02,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-07-21",54,54.42,53.68,53.9,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-07-18",54.29,54.44,53.78,54.01,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-07-17",53.19,54.32,53.18,54.2,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-07-16",52.7,53.02,52.19,52.97,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-07-15",53.61,53.63,52.49,52.52,{"symbol":5,"time":1722,"open":1723,"high":1693,"low":1724,"close":1725},"2025-07-14",51.54,51.32,53.12,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-07-11",52,52.11,51.47,51.6,{"symbol":5,"time":1733,"open":1734,"high":1711,"low":1735,"close":1736},"2025-07-10",52.67,51.99,52.26,{"symbol":5,"time":1738,"open":1739,"high":1739,"low":1740,"close":1741},"2025-07-09",53.16,52.33,52.57,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1719,"close":1746},"2025-07-08",53.03,53.13,52.73,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-07-07",52.94,53.21,52.31,52.38,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-07-03",53,53.28,52.83,53.04,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-07-02",52.55,52.75,52.13,52.72,{"symbol":5,"time":1766,"open":1767,"high":1764,"low":1735,"close":1768},"2025-07-01",52.44,52.59,{"symbol":5,"time":1770,"open":1735,"high":1771,"low":1735,"close":1768},"2025-06-30",52.86,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1777},"2025-06-27",51.71,52.28,51.52,51.82,{"symbol":5,"time":1779,"open":1731,"high":1780,"low":1781,"close":1782},"2025-06-26",51.85,51.38,51.7,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-06-25",51.58,51.66,51.09,51.39,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-06-24",52.16,52.32,51.3,51.42,{"symbol":5,"time":1796,"open":1797,"high":1780,"low":1798,"close":1799},"2025-06-23",50.42,50.26,51.8,{"symbol":5,"time":1801,"open":1802,"high":1802,"low":1803,"close":1797},"2025-06-20",50.8,49.97,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-06-18",50.6,50.85,50.24,50.49,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-06-17",50.56,51.1,50.35,50.48,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-06-16",50.14,50.82,49.81,50.78,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-06-13",50.09,50.55,49.47,49.6,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1819},"2025-06-12",50.08,50.84,49.94,{"symbol":5,"time":1834,"open":1835,"high":1835,"low":1798,"close":1836},"2025-06-11",50.77,50.45,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-06-10",50.99,51.18,50.21,50.61,{"symbol":5,"time":1844,"open":1831,"high":1845,"low":1846,"close":1847},"2025-06-09",51.24,50.32,50.89,{"symbol":5,"time":1849,"open":1850,"high":1723,"low":1851,"close":1852},"2025-06-06",51.31,50.7,50.71,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-06-05",50.83,51.17,50.51,50.86,{"symbol":5,"time":1860,"open":1813,"high":1730,"low":1861,"close":1862},"2025-06-04",50.72,50.76,{"symbol":5,"time":1864,"open":1818,"high":1813,"low":1830,"close":1821},"2025-06-03",{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-06-02",49.18,50.06,49.1,50.04,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-05-30",49.35,49.78,48.88,49.59,{"symbol":5,"time":1878,"open":1824,"high":1879,"low":1880,"close":1881},"2025-05-29",50.19,49.46,49.96,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-05-28",50,50.05,49.22,49.45,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-05-27",49,49.95,48.62,49.92,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-05-23",47.85,48.49,47.67,48.36,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-05-22",48.17,48.91,47.94,48.55,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-05-21",47.7,49.23,47.68,48.18,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-05-20",47.86,48.07,47.57,47.98,{"symbol":5,"time":1919,"open":1920,"high":1902,"low":1920,"close":1921},"2025-05-19",47.4,48.13,{"symbol":5,"time":1923,"open":1908,"high":1924,"low":1925,"close":1926},"2025-05-16",48.26,47.42,48.22,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-05-15",46.97,47.65,46.84,47.6,{"symbol":5,"time":1934,"open":1935,"high":1914,"low":1936,"close":1937},"2025-05-14",47.73,46.77,47.01,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-05-13",47.1,48.15,46.85,47.62,{"symbol":5,"time":1945,"open":1929,"high":1946,"low":1947,"close":1929},"2025-05-12",47.32,46.34,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-05-09",45.41,45.57,44.83,45.08,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-05-08",45.38,45.77,45.01,45.05,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-05-07",44.92,45.04,44.33,44.85,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-05-06",44.68,45.14,44.56,44.76,{"symbol":5,"time":1973,"open":1956,"high":1974,"low":1975,"close":1950},"2025-05-05",45.76,45.28,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1974},"2025-05-02",45.35,45.94,45.06,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-05-01",44.67,45.29,44.6,44.78,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-04-30",43.74,44.49,43.48,44.38,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-04-29",43.2,45.32,42,44.46,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-04-28",44.02,44.61,43.44,44.1,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-04-25",43.83,44.29,43.71,44.18,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-04-24",42.8,44.05,42.77,43.88,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-04-23",43.39,44.43,42.74,42.97,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-04-22",41.29,42.09,41.23,41.75,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-04-21",40.72,41.01,40.16,40.7,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2025-04-17",41.64,42.04,41.3,41.52,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2046},"2025-04-16",41.08,41.9,40.63,41.28,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2049,"close":2051},"2025-04-15",41.59,42.36,41.78,{"symbol":5,"time":2053,"open":2054,"high":2054,"low":2055,"close":2056},"2025-04-14",42.61,41.37,41.61,{"symbol":5,"time":2058,"open":2039,"high":2059,"low":2060,"close":2061},"2025-04-11",41.89,40.58,41.26,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-04-10",42.08,42.58,40.59,41.69,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-09",39.19,43.94,38.82,43.26,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-08",40.75,41.86,38.56,39.18,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-07",37.84,41.58,37.31,39.61,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-04",40.98,41.1,38.23,39.07,{"symbol":5,"time":2093,"open":2094,"high":1968,"low":2095,"close":2096},"2025-04-03",44.45,42.01,42.29,{"symbol":5,"time":2098,"open":2002,"high":2099,"low":2100,"close":2101},"2025-04-02",46.93,44.5,46.54,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":1971,"close":2106},"2025-04-01",45.5,45.93,45.54,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-03-31",45.17,45.79,44.13,45.78,{"symbol":5,"time":2114,"open":1947,"high":2115,"low":2116,"close":2117},"2025-03-28",46.88,45.56,45.86,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-03-27",46.81,47.09,46.3,46.56,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":1940},"2025-03-26",49.14,49.25,46.94,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-03-25",49.84,49.89,48.69,48.99,{"symbol":5,"time":2136,"open":2137,"high":1868,"low":2138,"close":2132},"2025-03-24",49.51,49.3,{"symbol":5,"time":2140,"open":1924,"high":2141,"low":2142,"close":2143},"2025-03-21",48.63,47.55,48.53,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-03-20",48.1,49.32,47.92,48.67,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":1916,"close":2154},"2025-03-19",47.96,49.42,48.76,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-03-18",47.16,48.29,46.49,47.27,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-03-17",46.73,47.29,46.18,46.86,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":1974,"close":2171},"2025-03-14",46.19,47.08,46.75,{"symbol":5,"time":2173,"open":2106,"high":2174,"low":1958,"close":2175},"2025-03-13",45.97,45.6,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-12",45.9,46.25,44.88,45.4,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":1964,"close":2186},"2025-03-11",44.81,45.71,44.91,{"symbol":5,"time":2188,"open":1983,"high":2181,"low":2189,"close":1958},"2025-03-10",44.27,{"symbol":5,"time":2191,"open":2181,"high":2192,"low":2004,"close":2105},"2025-03-07",45.95,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":1950,"close":2197},"2025-03-06",46.24,46.99,45.51,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-03-05",46.87,47.36,46.39,47.04,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2159},"2025-03-04",47.25,47.43,45.69,{"symbol":5,"time":2210,"open":2211,"high":1806,"low":2212,"close":2213},"2025-03-03",50.47,47.95,48.25,{"symbol":5,"time":2215,"open":2216,"high":1798,"low":2217,"close":2218},"2025-02-28",48.73,48.32,50.15,{"symbol":5,"time":2220,"open":2218,"high":2221,"low":1903,"close":1890},"2025-02-27",50.58,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-02-26",50.34,50.87,49.77,50.01,{"symbol":5,"time":2229,"open":2230,"high":1835,"low":2231,"close":2232},"2025-02-25",50.67,49.15,49.67,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":1857,"close":1821},"2025-02-24",51.13,51.98,{"symbol":5,"time":2238,"open":1728,"high":1752,"low":2239,"close":2240},"2025-02-21",51.12,51.49,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-02-20",52.45,52.48,51.08,51.87,{"symbol":5,"time":2248,"open":2249,"high":1707,"low":2250,"close":1734},"2025-02-19",52.99,52.53,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-02-18",52.98,53.06,52.43,52.89,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2025-02-14",52.15,52.85,51.81,52.54,{"symbol":5,"time":2264,"open":1736,"high":2265,"low":2266,"close":1729},"2025-02-13",52.62,51.88,{"symbol":5,"time":2268,"open":2269,"high":2255,"low":2270,"close":2271},"2025-02-12",51.76,51.59,52.01,{"symbol":5,"time":2273,"open":2256,"high":2249,"low":2271,"close":2274},"2025-02-11",52.4,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2025-02-10",53.33,53.6,52.65,53.05,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2255,"close":1714},"2025-02-07",53.79,53.82,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2025-02-06",53.7,54.31,53.47,53.65,{"symbol":5,"time":2292,"open":2274,"high":2293,"low":2294,"close":1689},"2025-02-05",53.57,52.14,{"symbol":5,"time":2296,"open":2297,"high":1719,"low":1788,"close":2298},"2025-02-04",51.46,52.04,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2025-02-03",51.05,51.77,50.17,51.35,{"symbol":5,"time":2306,"open":2307,"high":2243,"low":1808,"close":2308},"2025-01-31",50.43,52.08,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2313,"close":2314},"2025-01-30",50.16,50.29,48.78,49.99,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2025-01-29",55.11,55.33,49.54,49.8,{"symbol":5,"time":2322,"open":2323,"high":1735,"low":2324,"close":2325},"2025-01-28",49.87,49.06,51.23,{"symbol":5,"time":2327,"open":2304,"high":2328,"low":2329,"close":2330},"2025-01-27",51.5,48.57,49.53,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":1695,"close":2335},"2025-01-24",54.11,54.27,54.25,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2025-01-23",53.73,54.53,53.72,53.98,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":1702},"2025-01-22",52.05,54.33,52.02,{"symbol":5,"time":2348,"open":1885,"high":2349,"low":1884,"close":2350},"2025-01-21",52.03,51.55,{"symbol":5,"time":2352,"open":2323,"high":1846,"low":2353,"close":2131},"2025-01-17",49.5,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2358,"close":2359},"2025-01-16",49.09,49.31,48.8,49.24,{"symbol":5,"time":2361,"open":1911,"high":1903,"low":2362,"close":2363},"2025-01-15",48.16,48.81,{"symbol":5,"time":2365,"open":2366,"high":2142,"low":2166,"close":2207},"2025-01-14",46.9,{"symbol":5,"time":2368,"open":2369,"high":2200,"low":2169,"close":2370},"2025-01-13",46.42,46.58,{"symbol":5,"time":2372,"open":2201,"high":2373,"low":2374,"close":2375},"2025-01-10",47.44,46.91,47.12,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2170,"close":1935},"2025-01-08",47.8,47.88,{"symbol":5,"time":2381,"open":1892,"high":2216,"low":2382,"close":1896},"2025-01-07",47.61,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2025-01-06",47.78,48.46,47.58,48.34,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2025-01-03",47.05,47.53,46.76,47.5,{"symbol":5,"time":2396,"open":2397,"high":1930,"low":2398,"close":2399},"2025-01-02",47.52,46.37,46.71,{"symbol":5,"time":2401,"open":1932,"high":1910,"low":2402,"close":2397},"2024-12-31",47.2,{"symbol":5,"time":2404,"open":2157,"high":2387,"low":2405,"close":2406},"2024-12-30",46.57,47.34,{"symbol":5,"time":2408,"open":2382,"high":1915,"low":2409,"close":2385},"2024-12-27",47.45,{"symbol":5,"time":2411,"open":2382,"high":2412,"low":2413,"close":2414},"2024-12-26",48.05,47.46,47.99,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2203,"close":2418},"2024-12-24",47.35,47.9,{"symbol":5,"time":2420,"open":2421,"high":1916,"low":2422,"close":2394},"2024-12-23",47.28,47.03,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2101,"close":2426},"2024-12-20",46.7,47.31,{"symbol":5,"time":2428,"open":1942,"high":2429,"low":2430,"close":2431},"2024-12-19",47.51,46.69,47.06,{"symbol":5,"time":2433,"open":2418,"high":2434,"low":2435,"close":2436},"2024-12-18",48.19,46.38,46.51,{"symbol":5,"time":2438,"open":2439,"high":2158,"low":2440,"close":2441},"2024-12-17",48,47.59,47.76,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":1902,"close":1911},"2024-12-16",48.3,49.05,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":1896,"close":1941},"2024-12-13",48.75,49.07,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2394,"close":2454},"2024-12-12",47.56,49.03,48.61,{"symbol":5,"time":2456,"open":2457,"high":2457,"low":2387,"close":2458},"2024-12-11",48.68,47.63,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2024-12-10",48.5,48.98,48.2,48.37,{"symbol":5,"time":2466,"open":2467,"high":2226,"low":2158,"close":2468},"2024-12-09",49.61,48.51,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2024-12-06",49.72,49.93,49.41,49.56,{"symbol":5,"time":2476,"open":2477,"high":1884,"low":2477,"close":2478},"2024-12-05",49.08,49.76,{"symbol":5,"time":2480,"open":2127,"high":2481,"low":1875,"close":2231},"2024-12-04",49.34,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2024-12-03",49.02,49.29,48.94,49.17,{"symbol":5,"time":2489,"open":2490,"high":1827,"low":2448,"close":2359},"2024-12-02",48.89,{"symbol":5,"time":2492,"open":1926,"high":2462,"low":1911,"close":2149},"2024-11-29",{"symbol":5,"time":2494,"open":2495,"high":1905,"low":1896,"close":1926},"2024-11-27",48.09,{"symbol":5,"time":2497,"open":1924,"high":2158,"low":2498,"close":2439},"2024-11-26",47.79,{"symbol":5,"time":2500,"open":1890,"high":2501,"low":1924,"close":1924},"2024-11-25",49.26,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-11-22",47.82,48.6,47.72,48.52,{"symbol":5,"time":2509,"open":2417,"high":2412,"low":2510,"close":2511},"2024-11-21",47.18,47.84,{"symbol":5,"time":2513,"open":2514,"high":2392,"low":2128,"close":2417},"2024-11-20",47.21,{"symbol":5,"time":2516,"open":1979,"high":2517,"low":2518,"close":2164},"2024-11-19",47.39,45.83,{"symbol":5,"time":2520,"open":2521,"high":2430,"low":2522,"close":2523},"2024-11-18",46.55,46.01,46.44,{"symbol":5,"time":2525,"open":2370,"high":2196,"low":2526,"close":2159},"2024-11-15",46.31,{"symbol":5,"time":2528,"open":2402,"high":2382,"low":2529,"close":2391},"2024-11-14",47.02,{"symbol":5,"time":2531,"open":2532,"high":2461,"low":2533,"close":2514},"2024-11-13",48.4,47.14,{"symbol":5,"time":2535,"open":2216,"high":2536,"low":2152,"close":2217},"2024-11-12",48.96,{"symbol":5,"time":2538,"open":2536,"high":2539,"low":2540,"close":2541},"2024-11-11",49.4,48.85,48.92,{"symbol":5,"time":2543,"open":2495,"high":2231,"low":2495,"close":2544},"2024-11-08",48.72,{"symbol":5,"time":2546,"open":2532,"high":2547,"low":1941,"close":1926},"2024-11-07",48.56,{"symbol":5,"time":2549,"open":2358,"high":2550,"low":2551,"close":2552},"2024-11-06",48.9,48.11,48.24,{"symbol":5,"time":2554,"open":2529,"high":2555,"low":2556,"close":2421},"2024-11-05",47.3,46.62,{"symbol":5,"time":2558,"open":2559,"high":2386,"low":2560,"close":2529},"2024-11-04",48.41,46.92,{"symbol":5,"time":2562,"open":2563,"high":2559,"low":2564,"close":1899},"2024-11-01",47.64,47.41,{"symbol":5,"time":2566,"open":2434,"high":2567,"low":2397,"close":2440},"2024-10-31",48.66,{"symbol":5,"time":2569,"open":2541,"high":2570,"low":2571,"close":2572},"2024-10-30",49.36,47.93,48.04,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2484,"close":2453},"2024-10-29",49.43,51.03,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":2435,"close":1931},"2024-10-28",46.67,47.24,{"symbol":5,"time":2582,"open":2422,"high":2583,"low":2169,"close":2179},"2024-10-25",47.15,{"symbol":5,"time":2585,"open":2402,"high":2580,"low":2393,"close":2120},"2024-10-24",{"symbol":5,"time":2587,"open":2431,"high":2506,"low":2405,"close":2588},"2024-10-23",46.89,{"symbol":5,"time":2590,"open":2591,"high":2409,"low":2122,"close":2426},"2024-10-22",46.47,{"symbol":5,"time":2593,"open":2594,"high":1920,"low":2159,"close":2422},"2024-10-21",46.6,{"symbol":5,"time":2596,"open":2597,"high":2399,"low":2169,"close":2598},"2024-10-18",46.46,46.66,{"symbol":5,"time":2600,"open":2159,"high":2521,"low":2601,"close":2602},"2024-10-17",46.05,46.52,{"symbol":5,"time":2604,"open":2605,"high":2159,"low":2606,"close":2522},"2024-10-16",45.72,45.68,{"symbol":5,"time":2608,"open":1940,"high":2609,"low":2610,"close":1974},"2024-10-15",47.23,45.7,{"symbol":5,"time":2612,"open":2435,"high":2391,"low":2613,"close":2614},"2024-10-14",46.15,46.83,{"symbol":5,"time":2616,"open":2617,"high":2560,"low":2618,"close":2597},"2024-10-11",46.14,46.11,{"symbol":5,"time":2620,"open":2366,"high":2391,"low":2621,"close":2622},"2024-10-10",45.88,46.02,{"symbol":5,"time":2624,"open":1985,"high":2409,"low":2625,"close":2163},"2024-10-09",44.58,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2001,"close":2630},"2024-10-08",44.42,44.79,44.59,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2014,"close":2635},"2024-10-07",44.66,44.75,44.11,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2020,"close":2180},"2024-10-04",44.97,45.02,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2628,"close":2630},"2024-10-03",44.71,45.11,{"symbol":5,"time":2645,"open":1970,"high":2109,"low":2646,"close":2186},"2024-10-02",44.37,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2008,"close":2651},"2024-10-01",45.09,45.13,44.54,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2630,"close":2656},"2024-09-30",44.9,45.16,45.15,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-09-27",45.43,45.46,44.65,44.87,{"symbol":5,"time":2664,"open":1958,"high":2665,"low":1958,"close":1975},"2024-09-26",45.33,{"symbol":5,"time":2667,"open":2659,"high":2659,"low":2651,"close":1983},"2024-09-25",{"symbol":5,"time":2669,"open":2186,"high":2175,"low":2002,"close":1984},"2024-09-24",{"symbol":5,"time":2671,"open":2672,"high":1965,"low":2673,"close":2661},"2024-09-23",44.63,44.47,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2100},"2024-09-20",44.06,44.52,44.01,{"symbol":5,"time":2680,"open":2180,"high":2681,"low":2682,"close":2020},"2024-09-19",45.25,43.76,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2688},"2024-09-18",43.37,43.86,43.17,43.42,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2691,"close":2693},"2024-09-17",43,43.6,43.3,{"symbol":5,"time":2695,"open":2696,"high":2022,"low":2697,"close":2698},"2024-09-16",42.48,42.27,42.91,{"symbol":5,"time":2700,"open":2701,"high":2054,"low":2702,"close":2703},"2024-09-13",42.1,42.05,42.5,{"symbol":5,"time":2705,"open":2706,"high":2059,"low":2707,"close":2077},"2024-09-12",41.81,41.19,{"symbol":5,"time":2709,"open":2710,"high":2059,"low":2076,"close":2711},"2024-09-11",41.14,41.85,{"symbol":5,"time":2713,"open":2714,"high":2039,"low":2715,"close":2716},"2024-09-10",40.94,40.74,41.16,{"symbol":5,"time":2718,"open":2034,"high":2719,"low":2720,"close":2721},"2024-09-09",41.22,40.61,40.97,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-09-06",41.68,42.15,40.34,40.64,{"symbol":5,"time":2729,"open":2730,"high":2724,"low":2721,"close":2055},"2024-09-05",41.21,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-09-04",40.85,41.32,40.69,41.24,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-09-03",41.33,41.53,40.56,40.67,{"symbol":5,"time":2744,"open":2059,"high":2745,"low":2746,"close":2711},"2024-08-30",41.92,41.09,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-08-29",42.47,42.67,41.79,41.87,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-08-28",42.55,42.6,42.02,42.32,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2764},"2024-08-27",42.22,42.56,41.88,42.52,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2761},"2024-08-26",42.14,42.37,41.93,{"symbol":5,"time":2771,"open":2772,"high":2757,"low":2773,"close":2774},"2024-08-23",41.6,41.49,41.94,{"symbol":5,"time":2776,"open":2059,"high":2064,"low":2730,"close":2777},"2024-08-22",41.27,{"symbol":5,"time":2779,"open":2730,"high":2780,"low":2781,"close":2064},"2024-08-21",42.11,41.2,{"symbol":5,"time":2783,"open":2066,"high":2784,"low":2785,"close":2786},"2024-08-20",40.79,40.35,40.73,{"symbol":5,"time":2788,"open":2033,"high":2045,"low":2789,"close":2720},"2024-08-19",39.99,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2792},"2024-08-16",40.2,40.29,39.75,{"symbol":5,"time":2796,"open":2797,"high":2741,"low":2797,"close":2798},"2024-08-15",39.82,40.26,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-08-14",39.68,39.83,39.27,39.59,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2024-08-13",39.42,40.04,39.29,39.77,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2813,"close":2815},"2024-08-12",38.49,39.36,39.31,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2821},"2024-08-09",38.54,38.73,38.31,38.45,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2826,"close":2827},"2024-08-08",38.1,38.65,38.01,38.61,{"symbol":5,"time":2829,"open":2830,"high":2831,"low":2832,"close":2833},"2024-08-07",38.87,38.93,37.76,37.85,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2838,"close":2839},"2024-08-06",38.14,38.7,37.89,38.33,{"symbol":5,"time":2841,"open":2833,"high":2842,"low":2843,"close":2832},"2024-08-05",38.12,37.18,{"symbol":5,"time":2845,"open":2846,"high":2804,"low":2847,"close":2848},"2024-08-02",39.46,38.53,38.94,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2846,"close":2808},"2024-08-01",40.23,40.46,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-07-31",40.71,40.88,39.9,40.01,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2024-07-30",39.55,39.91,37.6,39.74,{"symbol":5,"time":2866,"open":2691,"high":2867,"low":2868,"close":2869},"2024-07-29",43.02,42.39,42.68,{"symbol":5,"time":2871,"open":2872,"high":2872,"low":2873,"close":2874},"2024-07-26",43.25,42.62,42.85,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2024-07-25",43.89,43.91,42.71,42.81,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2024-07-24",43.81,44.3,43.75,43.95,{"symbol":5,"time":2888,"open":2884,"high":2889,"low":2678,"close":2676},"2024-07-23",44.64,{"symbol":5,"time":2891,"open":2651,"high":2892,"low":2893,"close":2894},"2024-07-22",44.55,43.87,44.31,{"symbol":5,"time":2896,"open":1953,"high":1953,"low":2897,"close":2894},"2024-07-19",44.19,{"symbol":5,"time":2899,"open":2208,"high":2900,"low":2630,"close":2901},"2024-07-18",45.8,44.99,{"symbol":5,"time":2903,"open":2175,"high":2601,"low":2175,"close":2904},"2024-07-17",45.84,{"symbol":5,"time":2906,"open":2907,"high":2202,"low":2605,"close":2908},"2024-07-16",45.91,46.2,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":1974},"2024-07-15",45.81,46.27,45.42,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2919},"2024-07-12",45.49,46.13,45.22,45.62,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":1959},"2024-07-11",45.74,45.87,44.77,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2634,"close":2929},"2024-07-10",45,45.73,45.48,{"symbol":5,"time":2931,"open":2932,"high":1959,"low":2932,"close":1983},"2024-07-09",43.55,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-07-08",40.9,43.58,40.82,43.05,{"symbol":5,"time":2940,"open":2813,"high":2941,"low":2842,"close":2942},"2024-07-05",38.52,38.44,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2948},"2024-07-03",38.51,38.57,38.17,38.42,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2954},"2024-07-02",38.67,38.9,38.15,38.39,{"symbol":5,"time":2956,"open":2848,"high":2091,"low":2948,"close":2957},"2024-07-01",38.66,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2951,"close":2962},"2024-06-28",38.8,39.06,38.85,{"symbol":5,"time":2964,"open":2965,"high":2960,"low":2966,"close":2967},"2024-06-27",38.28,37.87,38.59,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2972,"close":2965},"2024-06-26",39.45,39.53,37.99,{"symbol":5,"time":2974,"open":2975,"high":2789,"low":2976,"close":2810},"2024-06-25",39.81,39.62,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2804,"close":2857},"2024-06-24",39.89,40.38,{"symbol":5,"time":2982,"open":2808,"high":2852,"low":2983,"close":2984},"2024-06-21",39.78,40.05,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2085,"close":2989},"2024-06-20",40.24,40.45,39.85,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-06-18",39,40.25,38.69,40.21,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-06-17",38.4,39.15,37.91,38.75,{"symbol":5,"time":3003,"open":2833,"high":3004,"low":3005,"close":3006},"2024-06-14",37.97,37.05,37.25,{"symbol":5,"time":3008,"open":3009,"high":2947,"low":3010,"close":3011},"2024-06-13",37.44,37.12,38.08,{"symbol":5,"time":3013,"open":3014,"high":2820,"low":3015,"close":3016},"2024-06-12",37.75,37.51,38.02,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3021,"close":3022},"2024-06-11",36.66,37.57,36.61,37.35,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-06-10",36.67,36.9,36.58,36.86,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-06-07",37.21,37.29,36.82,36.93,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":3040},"2024-06-06",37.43,37.49,37.26,37.4,{"symbol":5,"time":3042,"open":3043,"high":3044,"low":3045,"close":3038},"2024-06-05",37.2,37.52,36.96,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":3051},"2024-06-04",37.04,37.24,36.91,37.01,{"symbol":5,"time":3053,"open":3039,"high":3015,"low":3048,"close":3054},"2024-06-03",37.36,{"symbol":5,"time":3056,"open":3019,"high":3057,"low":3058,"close":3039},"2024-05-31",37.27,36.63,{"symbol":5,"time":3060,"open":3025,"high":3061,"low":3062,"close":3045},"2024-05-30",37.28,36.21,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-05-29",35.47,35.8,35.4,35.55,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-05-28",36.18,36.23,35.74,35.85,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-05-24",36.36,36.53,36.24,36.28,{"symbol":5,"time":3082,"open":3078,"high":3083,"low":3084,"close":3085},"2024-05-23",36.59,36.08,36.12,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3027},"2024-05-22",36.47,36.74,36.33,{"symbol":5,"time":3092,"open":3067,"high":3093,"low":3067,"close":3094},"2024-05-21",36.8,36.48,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3099,"close":3100},"2024-05-20",35.37,35.6,35.3,35.52,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3103},"2024-05-17",35.35,35.39,35.12,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":3111},"2024-05-16",35.07,35.32,35.01,35.22,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3116,"close":3117},"2024-05-15",35.05,35.14,34.87,35.11,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-05-14",34.36,35.03,34.33,34.95,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-05-13",34.17,34.44,34.15,34.28,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3134,"close":3126},"2024-05-10",34.35,34.38,34.08,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3139,"close":3140},"2024-05-09",34,34.22,33.94,34.2,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3143,"close":3145},"2024-05-08",33.3,33.95,33.93,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":3151},"2024-05-07",33.57,33.66,33.37,33.42,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3156,"close":3157},"2024-05-06",33.7,33.85,32.92,33.44,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":3162,"close":3163},"2024-05-03",33.76,33.87,33.51,33.72,{"symbol":5,"time":3165,"open":3160,"high":3166,"low":3167,"close":3148},"2024-05-02",33.8,33.08,{"symbol":5,"time":3169,"open":3151,"high":3170,"low":3171,"close":3172},"2024-05-01",34.06,32.84,33.48,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-04-30",33.12,34.47,33.06,33.38,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3181,"close":3183},"2024-04-29",31.37,31.8,31.78,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-04-26",31.32,31.74,31.28,31.33,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-04-25",31.42,31.68,31.2,31.35,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3186,"close":3200},"2024-04-24",31.54,31.71,31.52,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":3206},"2024-04-23",31.57,31.86,31.48,31.53,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3188,"close":3211},"2024-04-22",31.5,31.77,31.55,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3214,"close":3216},"2024-04-19",30.91,31.39,31.27,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3221,"close":3214},"2024-04-18",31.05,31.13,30.72,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-04-17",31.01,31.44,30.95,30.98,{"symbol":5,"time":3229,"open":3215,"high":3225,"low":3230,"close":3231},"2024-04-16",30.9,30.92,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2024-04-15",31.83,32.04,31.26,31.29,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3243},"2024-04-12",31.92,32.05,31.38,31.49,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-04-11",32.42,32.53,32.03,32.27,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3187,"close":3254},"2024-04-10",32.07,32.18,31.95,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2024-04-09",32.29,32.57,32.1,32.55,{"symbol":5,"time":3262,"open":3263,"high":3263,"low":3264,"close":3264},"2024-04-08",32.79,32.19,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2024-04-05",32.33,32.65,32.28,32.54,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3249,"close":3275},"2024-04-04",32.97,32.99,32.37,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3258},"2024-04-03",32.5,32.74,32.41,{"symbol":5,"time":3282,"open":3270,"high":3283,"low":3284,"close":3285},"2024-04-02",32.7,32.44,32.51,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-04-01",32.94,33.01,32.64,32.67,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2024-03-28",33.1,33.32,32.88,32.96,{"symbol":5,"time":3299,"open":3278,"high":3300,"low":3301,"close":3302},"2024-03-27",33.04,32.38,33.02,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3257,"close":3307},"2024-03-26",32.58,32.69,32.31,{"symbol":5,"time":3309,"open":3270,"high":3310,"low":3311,"close":3312},"2024-03-25",32.71,32.45,32.47,{"symbol":5,"time":3314,"open":3315,"high":3302,"low":3270,"close":3258},"2024-03-22",32.98,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":3321},"2024-03-21",32.86,33.34,32.82,33.13,{"symbol":5,"time":3323,"open":3305,"high":3263,"low":3280,"close":3291},"2024-03-20",{"symbol":5,"time":3325,"open":3326,"high":3260,"low":3252,"close":3260},"2024-03-19",32.17,{"symbol":5,"time":3328,"open":3290,"high":3329,"low":3249,"close":3267},"2024-03-18",32.68,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3275,"close":3285},"2024-03-15",32.4,32.6,{"symbol":5,"time":3335,"open":3336,"high":3279,"low":3337,"close":3247},"2024-03-14",32.66,32.22,{"symbol":5,"time":3339,"open":3340,"high":3300,"low":3333,"close":3341},"2024-03-13",33,32.73,{"symbol":5,"time":3343,"open":3344,"high":3274,"low":3283,"close":3345},"2024-03-12",32.9,32.89,{"symbol":5,"time":3347,"open":3348,"high":3288,"low":3349,"close":3344},"2024-03-11",32.8,32.46,{"symbol":5,"time":3351,"open":3341,"high":3345,"low":3285,"close":3310},"2024-03-08",{"symbol":5,"time":3353,"open":3318,"high":3344,"low":3354,"close":3333},"2024-03-07",32.26,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":3336,"close":3359},"2024-03-06",32.72,33.16,32.81,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3269,"close":3278},"2024-03-05",33.2,33.28,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3269,"close":3178},"2024-03-04",32.36,33.56,{"symbol":5,"time":3369,"open":3257,"high":3370,"low":3371,"close":3311},"2024-03-01",32.62,32.08,{"symbol":5,"time":3373,"open":3354,"high":3332,"low":3374,"close":3375},"2024-02-29",32.13,32.24,{"symbol":5,"time":3377,"open":3248,"high":3337,"low":3378,"close":3379},"2024-02-28",31.81,32.09,{"symbol":5,"time":3381,"open":3336,"high":3382,"low":3383,"close":3384},"2024-02-27",32.76,32.34,32.43,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3285,"close":3285},"2024-02-26",32.61,32.77,{"symbol":5,"time":3390,"open":3388,"high":3388,"low":3349,"close":3306},"2024-02-23",{"symbol":5,"time":3392,"open":3393,"high":3357,"low":3379,"close":3306},"2024-02-22",32.3,{"symbol":5,"time":3395,"open":3396,"high":3349,"low":3241,"close":3397},"2024-02-21",32.2,32.25,{"symbol":5,"time":3399,"open":3400,"high":3393,"low":3401,"close":3257},"2024-02-20",31.64,31.63,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3406,"close":3407},"2024-02-16",31.93,32.21,31.73,31.91,{"symbol":5,"time":3409,"open":3378,"high":3337,"low":3378,"close":3248},"2024-02-15",{"symbol":5,"time":3411,"open":3412,"high":3378,"low":3413,"close":3414},"2024-02-14",31.59,31.41,31.75,{"symbol":5,"time":3416,"open":3417,"high":3234,"low":3418,"close":3188},"2024-02-13",31.67,30.97,{"symbol":5,"time":3420,"open":3248,"high":3301,"low":3407,"close":3253},"2024-02-12",{"symbol":5,"time":3422,"open":3423,"high":3241,"low":3424,"close":3235},"2024-02-09",31.65,31.58,{"symbol":5,"time":3426,"open":3199,"high":3378,"low":3206,"close":3406},"2024-02-08",{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2024-02-07",32.06,32.12,31.56,31.79,{"symbol":5,"time":3434,"open":3435,"high":3396,"low":3254,"close":3235},"2024-02-06",32.11,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3441},"2024-02-05",31.99,32.15,31.72,32.01,{"symbol":5,"time":3443,"open":3254,"high":3246,"low":3444,"close":3397},"2024-02-02",31.85,{"symbol":5,"time":3446,"open":3447,"high":3284,"low":3210,"close":3379},"2024-02-01",32.35,{"symbol":5,"time":3449,"open":3295,"high":3450,"low":3366,"close":3451},"2024-01-31",33.39,32.49,{"symbol":5,"time":3453,"open":3348,"high":3161,"low":3454,"close":3143},"2024-01-30",32.59,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2024-01-29",30.8,31.18,30.77,31.15,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3465,"close":3466},"2024-01-26",30.93,31.09,30.79,30.86,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3471,"close":3472},"2024-01-25",30.6,31.07,30.51,30.82,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":3477,"close":3478},"2024-01-24",30.52,30.68,30.31,30.37,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3483},"2024-01-23",30.61,30.83,30.3,{"symbol":5,"time":3485,"open":3486,"high":3459,"low":3487,"close":3488},"2024-01-22",30.5,30.49,30.62,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3494},"2024-01-19",30.21,30.56,29.82,30.44,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3499,"close":3500},"2024-01-18",30.13,30.33,29.93,30.16,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3505,"close":3506},"2024-01-17",29.95,30.08,29.71,29.85,{"symbol":5,"time":3508,"open":3498,"high":3509,"low":3510,"close":3511},"2024-01-16",30.4,29.97,30.22,{"symbol":5,"time":3513,"open":3214,"high":3224,"low":3514,"close":3469},"2024-01-12",30.58,{"symbol":5,"time":3516,"open":3469,"high":3517,"low":3518,"close":3519},"2024-01-11",30.78,30.38,30.74,{"symbol":5,"time":3521,"open":3486,"high":3482,"low":3498,"close":3522},"2024-01-10",30.69,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3471,"close":3527},"2024-01-09",31.02,31.14,30.59,{"symbol":5,"time":3529,"open":3530,"high":3413,"low":3531,"close":3186},"2024-01-08",30.63,30.57,{"symbol":5,"time":3533,"open":3534,"high":3488,"low":3535,"close":3531},"2024-01-05",30.19,30.1,{"symbol":5,"time":3537,"open":3504,"high":3518,"low":3506,"close":3538},"2024-01-04",30.28,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":3543,"close":3497},"2024-01-03",30.18,30.35,29.98,{"symbol":5,"time":3545,"open":3534,"high":3546,"low":3504,"close":3487},"2024-01-02",30.73,{"symbol":5,"time":3548,"open":3487,"high":3549,"low":3483,"close":3550},"2023-12-29",30.64,30.45,{"symbol":5,"time":3552,"open":3481,"high":3476,"low":3471,"close":3530},"2023-12-28",{"symbol":5,"time":3554,"open":3555,"high":3514,"low":3478,"close":3492},"2023-12-27",30.47,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3558,"close":3550},"2023-12-26",30.15,30.55,{"symbol":5,"time":3561,"open":3477,"high":3486,"low":3562,"close":3563},"2023-12-22",30.14,30.23,{"symbol":5,"time":3565,"open":3510,"high":3534,"low":3493,"close":3541},"2023-12-21",{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2023-12-20",30.29,30.42,29.74,29.75,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3500,"close":3518},"2023-12-19",30.25,30.41,{"symbol":5,"time":3577,"open":3498,"high":3578,"low":3579,"close":3535},"2023-12-18",30.53,30.09,{"symbol":5,"time":3581,"open":3582,"high":3476,"low":3538,"close":3583},"2023-12-15",30.48,30.46,{"symbol":5,"time":3585,"open":3506,"high":3457,"low":3506,"close":3531},"2023-12-14",{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3590,"close":3591},"2023-12-13",29.47,29.76,29.14,29.68,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2023-12-12",29.52,29.56,29.34,29.41,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":3603},"2023-12-11",29.2,29.53,29.17,29.5,{"symbol":5,"time":3605,"open":3606,"high":3607,"low":3608,"close":3609},"2023-12-08",29.08,29.38,29.01,29.11,{"symbol":5,"time":3611,"open":3612,"high":3600,"low":3613,"close":3608},"2023-12-07",28.91,28.76,{"symbol":5,"time":3615,"open":3616,"high":3608,"low":3617,"close":3618},"2023-12-06",28.72,28.63,28.79,{"symbol":5,"time":3620,"open":3616,"high":3621,"low":3622,"close":3623},"2023-12-05",28.78,28.3,28.46,{"symbol":5,"time":3625,"open":3626,"high":3627,"low":3628,"close":3629},"2023-12-04",28.88,28.99,28.53,28.86,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3635},"2023-12-01",28.32,28.9,28.25,28.84,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3640,"close":3641},"2023-11-30",28.43,28.51,28.02,28.49,{"symbol":5,"time":3643,"open":3644,"high":3645,"low":3644,"close":3646},"2023-11-29",28.04,28.41,28.22,{"symbol":5,"time":3648,"open":3649,"high":3650,"low":3651,"close":3652},"2023-11-28",27.77,27.96,27.57,27.76,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3657,"close":3658},"2023-11-27",28.06,28.14,27.85,27.87,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3655,"close":3663},"2023-11-24",28.19,28.31,28.2,{"symbol":5,"time":3665,"open":3622,"high":3666,"low":3667,"close":3668},"2023-11-22",28.38,28.08,28.16,{"symbol":5,"time":3670,"open":3634,"high":3666,"low":3671,"close":3672},"2023-11-21",28.03,28.11,{"symbol":5,"time":3674,"open":3622,"high":3675,"low":3640,"close":3676},"2023-11-20",28.45,28.29,{"symbol":5,"time":3678,"open":3679,"high":3617,"low":3680,"close":3681},"2023-11-17",28.57,28.26,28.48,{"symbol":5,"time":3683,"open":3623,"high":3684,"low":3685,"close":3666},"2023-11-16",28.64,28.13,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3684,"close":3690},"2023-11-15",28.65,29.19,28.95,{"symbol":5,"time":3692,"open":3693,"high":3628,"low":3667,"close":3623},"2023-11-14",28.1,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2023-11-13",27.61,27.83,27.41,27.72,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3704,"close":3705},"2023-11-10",27.24,27.75,26.94,27.68,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2023-11-09",27.49,27.52,27.03,27.07,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3702,"close":3716},"2023-11-08",27.42,27.59,27.31,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":3722},"2023-11-07",27.56,27.78,27.36,27.47,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3705,"close":3699},"2023-11-06",27.97,28,{"symbol":5,"time":3728,"open":3729,"high":3622,"low":3729,"close":3730},"2023-11-03",27.81,27.93,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":3736},"2023-11-02",26.83,27.4,26.71,27.38,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3741,"close":3742},"2023-11-01",26.69,26.74,26.41,26.66,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":3748},"2023-10-31",26.72,26.89,26.62,26.76,{"symbol":5,"time":3750,"open":3748,"high":3751,"low":3752,"close":3742},"2023-10-30",26.88,26.37,{"symbol":5,"time":3754,"open":3755,"high":3711,"low":3756,"close":3757},"2023-10-27",26.98,26.48,26.59,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2023-10-26",26.87,27.25,26.8,26.93,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3769},"2023-10-25",26.46,26.99,26.39,26.78,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2023-10-24",25.59,26.92,25.26,26.86,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3760,"close":3763},"2023-10-23",27.14,27.22,{"symbol":5,"time":3781,"open":3736,"high":3782,"low":3783,"close":3784},"2023-10-20",27.43,27.16,27.17,{"symbol":5,"time":3786,"open":3719,"high":3730,"low":3787,"close":3782},"2023-10-19",27.37,{"symbol":5,"time":3789,"open":3730,"high":3644,"low":3719,"close":3790},"2023-10-18",27.6,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3795,"close":3661},"2023-10-17",28.12,28.42,27.94,{"symbol":5,"time":3797,"open":3663,"high":3628,"low":3795,"close":3798},"2023-10-16",28.4,{"symbol":5,"time":3800,"open":3693,"high":3801,"low":3802,"close":3730},"2023-10-13",28.24,27.8,{"symbol":5,"time":3804,"open":3805,"high":3806,"low":3807,"close":3685},"2023-10-12",29.27,29.37,27.86,{"symbol":5,"time":3809,"open":3597,"high":3810,"low":3811,"close":3812},"2023-10-11",29.51,28.97,29.1,{"symbol":5,"time":3814,"open":3815,"high":3816,"low":3628,"close":3817},"2023-10-10",28.69,29.66,29.25,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2023-10-09",29.28,29.58,29.21,29.44,{"symbol":5,"time":3825,"open":3603,"high":3493,"low":3602,"close":3821},"2023-10-06",{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3603,"close":3591},"2023-10-05",30.01,30.07,{"symbol":5,"time":3831,"open":3504,"high":3562,"low":3832,"close":3829},"2023-10-04",29.6,{"symbol":5,"time":3834,"open":3828,"high":3835,"low":3836,"close":3837},"2023-10-03",30.34,29.89,30.02,{"symbol":5,"time":3839,"open":3840,"high":3835,"low":3841,"close":3491},"2023-10-02",30.27,29.96,{"symbol":5,"time":3843,"open":3486,"high":3465,"low":3542,"close":3555},"2023-09-29",{"symbol":5,"time":3845,"open":3535,"high":3583,"low":3828,"close":3846},"2023-09-28",30.32,{"symbol":5,"time":3848,"open":3840,"high":3498,"low":3836,"close":3849},"2023-09-27",30.06,{"symbol":5,"time":3851,"open":3531,"high":3459,"low":3535,"close":3852},"2023-09-26",30.12,{"symbol":5,"time":3854,"open":3226,"high":3236,"low":3855,"close":3418},"2023-09-25",30.88,{"symbol":5,"time":3857,"open":3858,"high":3225,"low":3859,"close":3860},"2023-09-22",31.31,31.12,31.22,{"symbol":5,"time":3862,"open":3215,"high":3863,"low":3470,"close":3458},"2023-09-21",31.45,[3865,3871,3876,3881,3886,3891,3896,3901,3906,3911,3916,3921,3926,3931,3935,3940,3945,3950,3955,3960,3965,3968,3973,3977,3982,3987,3992,3997,4002,4007,4012,4017,4022,4027,4032,4037,4042,4047,4052,4057,4062,4067,4072,4077,4082,4087,4092,4097,4102,4107,4112,4117,4122,4127,4131,4136,4140,4145,4150,4154,4158,4163,4168,4173,4178,4183,4188,4193,4198,4203,4208,4213,4217,4222,4227,4231,4236,4241,4245,4250,4255,4260,4265,4270,4275,4280,4284,4289,4294,4299,4303,4307,4312,4317,4321,4326,4331,4336,4341,4346,4351,4356,4361,4366,4371,4376,4381,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4470,4475,4480,4485,4490,4495,4500,4505,4510,4515,4520,4525,4530,4535,4540,4545,4550,4555,4560,4565,4570,4575,4580,4585,4590,4595,4600,4604,4609,4614,4619,4624,4629,4634,4639,4643,4648,4652,4657,4662,4667,4672,4677,4682,4686,4689,4694,4699,4703,4707,4710,4714,4718,4723,4726,4731,4736,4741,4746,4750,4755,4760,4764,4768,4772,4777,4782,4787,4791,4796,4800,4805,4810,4815,4820,4825,4829,4834,4839,4844,4849,4854,4859,4864,4869,4873,4877,4882,4885,4890,4895,4900,4905,4909,4911,4915,4920,4925,4929,4934,4938,4943,4948,4953,4956,4961,4966,4971,4976,4979,4984,4989,4994,4998,5003,5007,5012,5016,5021,5026,5031,5036,5041,5046,5051,5055,5059,5063,5068,5073,5078,5083,5088,5093,5098,5103,5108,5112,5117,5122,5127,5132,5136],{"symbol":3866,"time":26,"open":3867,"high":3868,"low":3869,"close":3870},"SPY",761.31,762,757.97,761.69,{"symbol":3866,"time":32,"open":3872,"high":3873,"low":3874,"close":3875},763.15,763.57,759.96,762.6,{"symbol":3866,"time":38,"open":3877,"high":3878,"low":3879,"close":3880},759.5,761.67,749.6,754.05,{"symbol":3866,"time":44,"open":3882,"high":3883,"low":3884,"close":3885},760.12,760.35,756.15,757.39,{"symbol":3866,"time":50,"open":3887,"high":3888,"low":3889,"close":3890},759,763.52,757.93,760.88,{"symbol":3866,"time":56,"open":3892,"high":3893,"low":3894,"close":3895},764.72,766.38,763.6,764.29,{"symbol":3866,"time":62,"open":3897,"high":3898,"low":3899,"close":3900},758.03,760.11,756.64,757.83,{"symbol":3866,"time":68,"open":3902,"high":3903,"low":3904,"close":3905},764.08,764.47,760.94,762.4,{"symbol":3866,"time":74,"open":3907,"high":3908,"low":3909,"close":3910},769.07,769.7,765.14,765.96,{"symbol":3866,"time":80,"open":3912,"high":3913,"low":3914,"close":3915},772.01,772.87,769,770.19,{"symbol":3866,"time":86,"open":3917,"high":3918,"low":3919,"close":3920},767.9,774.03,767.45,773.17,{"symbol":3866,"time":92,"open":3922,"high":3923,"low":3924,"close":3925},762.45,766.43,761.73,765.16,{"symbol":3866,"time":98,"open":3927,"high":3928,"low":3929,"close":3930},762.01,764.67,759.48,761.78,{"symbol":3866,"time":104,"open":3932,"high":3933,"low":3892,"close":3934},767.33,768,767.05,{"symbol":3866,"time":110,"open":3936,"high":3937,"low":3938,"close":3939},771.76,775.3,768.31,769.35,{"symbol":3866,"time":116,"open":3941,"high":3942,"low":3943,"close":3944},768.5,772.36,767.16,771.1,{"symbol":3866,"time":122,"open":3946,"high":3947,"low":3948,"close":3949},764.73,767.35,763.93,766.08,{"symbol":3866,"time":128,"open":3951,"high":3952,"low":3953,"close":3954},766.16,766.78,763.05,765.91,{"symbol":3866,"time":133,"open":3956,"high":3957,"low":3958,"close":3959},764.78,765.22,762.08,763.47,{"symbol":3866,"time":139,"open":3961,"high":3962,"low":3963,"close":3964},766.05,767.85,764.17,765.72,{"symbol":3866,"time":145,"open":3910,"high":3966,"low":3967,"close":3875},768.15,762.04,{"symbol":3866,"time":151,"open":3969,"high":3970,"low":3971,"close":3972},770.36,772.47,768.1,769.06,{"symbol":3866,"time":157,"open":3974,"high":3975,"low":3976,"close":3919},768.7,769.5,766.92,{"symbol":3866,"time":163,"open":3978,"high":3979,"low":3980,"close":3981},776.18,776.78,772.51,772.67,{"symbol":3866,"time":169,"open":3983,"high":3984,"low":3985,"close":3986},778.54,778.8,775.43,776.34,{"symbol":3866,"time":175,"open":3988,"high":3989,"low":3990,"close":3991},774.87,779.37,774.11,777.88,{"symbol":3866,"time":181,"open":3993,"high":3994,"low":3995,"close":3996},774.71,774.9,771.28,772.49,{"symbol":3866,"time":187,"open":3998,"high":3999,"low":4000,"close":4001},774.53,774.61,769.2,770.56,{"symbol":3866,"time":193,"open":4003,"high":4004,"low":4005,"close":4006},772.6,775.05,771.62,773.03,{"symbol":3866,"time":198,"open":4008,"high":4009,"low":4010,"close":4011},771.02,773.92,769.61,773.26,{"symbol":3866,"time":203,"open":4013,"high":4014,"low":4015,"close":4016},770.21,771.82,767.46,768.56,{"symbol":3866,"time":209,"open":4018,"high":4019,"low":4020,"close":4021},775.85,776.85,769.51,769.79,{"symbol":3866,"time":215,"open":4023,"high":4024,"low":4025,"close":4026},760.63,773.41,760.52,771.33,{"symbol":3866,"time":221,"open":4028,"high":4029,"low":4030,"close":4031},749.44,758.58,748.8,757.67,{"symbol":3866,"time":227,"open":4033,"high":4034,"low":4035,"close":4036},744.68,748.9,737.68,747.03,{"symbol":3866,"time":232,"open":4038,"high":4039,"low":4040,"close":4041},736.05,742.45,734.59,741.69,{"symbol":3866,"time":238,"open":4043,"high":4044,"low":4045,"close":4046},739.97,742.68,729.1,729.46,{"symbol":3866,"time":244,"open":4048,"high":4049,"low":4050,"close":4051},739.19,742.79,735.98,740.86,{"symbol":3866,"time":250,"open":4053,"high":4054,"low":4055,"close":4056},744.91,745.53,735.87,739.09,{"symbol":3866,"time":256,"open":4058,"high":4059,"low":4060,"close":4061},738.51,743.72,737.29,738.93,{"symbol":3866,"time":262,"open":4063,"high":4064,"low":4065,"close":4066},739.37,742.56,735.21,738.18,{"symbol":3866,"time":267,"open":4068,"high":4069,"low":4070,"close":4071},746.62,750.02,746.37,747.41,{"symbol":3866,"time":272,"open":4073,"high":4074,"low":4075,"close":4076},746.29,749.04,744.18,748.28,{"symbol":3866,"time":278,"open":4078,"high":4079,"low":4080,"close":4081},747.06,748.73,741.51,742.09,{"symbol":3866,"time":284,"open":4083,"high":4084,"low":4085,"close":4086},742.08,747.29,740.8,743.29,{"symbol":3866,"time":290,"open":4088,"high":4089,"low":4090,"close":4091},752.76,754.57,747.88,750.72,{"symbol":3866,"time":296,"open":4093,"high":4094,"low":4095,"close":4096},754.24,755.58,750.2,754.81,{"symbol":3866,"time":302,"open":4098,"high":4099,"low":4100,"close":4101},750.91,753.34,748.66,751.83,{"symbol":3866,"time":308,"open":4103,"high":4104,"low":4105,"close":4106},752.47,753.91,748,749.17,{"symbol":3866,"time":314,"open":4108,"high":4109,"low":4110,"close":4111},752.05,755.42,748.1,754.95,{"symbol":3866,"time":320,"open":4113,"high":4114,"low":4115,"close":4116},747.35,751.97,745.59,751.71,{"symbol":3866,"time":326,"open":4118,"high":4119,"low":4120,"close":4121},743.16,746.15,739.51,745.4,{"symbol":3866,"time":332,"open":4123,"high":4124,"low":4125,"close":4126},750.22,750.96,745.21,747.71,{"symbol":3866,"time":338,"open":4128,"high":4129,"low":4071,"close":4130},748.74,752.41,751.28,{"symbol":3866,"time":344,"open":4132,"high":4133,"low":4134,"close":4135},747.4,751.31,740.03,744.78,{"symbol":3866,"time":350,"open":4137,"high":4028,"low":4138,"close":4139},745,742.38,745.76,{"symbol":3866,"time":356,"open":4141,"high":4142,"low":4143,"close":4144},741.29,748.02,740.89,746.77,{"symbol":3866,"time":362,"open":4146,"high":4147,"low":4148,"close":4149},736.53,741.56,732.09,741,{"symbol":3866,"time":368,"open":4151,"high":4146,"low":4152,"close":4153},728.95,716.58,728.99,{"symbol":3866,"time":374,"open":4155,"high":4063,"low":4156,"close":4157},738.91,729.6,734.3,{"symbol":3866,"time":380,"open":4159,"high":4160,"low":4161,"close":4162},735.17,739.95,730.84,733.24,{"symbol":3866,"time":386,"open":4164,"high":4165,"low":4166,"close":4167},733.81,739.63,732.3,733.58,{"symbol":3866,"time":391,"open":4169,"high":4170,"low":4171,"close":4172},747.7,750.18,743.13,744.39,{"symbol":3866,"time":397,"open":4174,"high":4175,"low":4176,"close":4177},747.76,748.23,743.86,746.74,{"symbol":3866,"time":403,"open":4179,"high":4180,"low":4181,"close":4182},751.29,752.15,739.22,740.96,{"symbol":3866,"time":409,"open":4184,"high":4185,"low":4186,"close":4187},754.55,755.44,749.88,750.33,{"symbol":3866,"time":415,"open":4189,"high":4190,"low":4191,"close":4192},751.85,756.68,751.76,754.83,{"symbol":3866,"time":421,"open":4194,"high":4195,"low":4196,"close":4197},740.71,744.44,735.03,741.75,{"symbol":3866,"time":427,"open":4199,"high":4200,"low":4201,"close":4202},728.76,740,724.41,737.76,{"symbol":3866,"time":432,"open":4204,"high":4205,"low":4206,"close":4207},733.39,738.38,725.33,725.43,{"symbol":3866,"time":437,"open":4209,"high":4210,"low":4211,"close":4212},743.63,746.9,722.59,737.05,{"symbol":3866,"time":441,"open":4214,"high":4215,"low":4216,"close":4181},743.36,745.34,738.19,{"symbol":3866,"time":446,"open":4218,"high":4219,"low":4220,"close":4221},752.31,752.82,735.53,737.55,{"symbol":3866,"time":452,"open":4223,"high":4224,"low":4225,"close":4226},752.1,758.31,751.47,757.09,{"symbol":3866,"time":458,"open":4228,"high":4229,"low":4230,"close":4093},758.15,758.8,753.57,{"symbol":3866,"time":464,"open":4232,"high":4233,"low":4234,"close":4235},757.03,760.4,756.75,759.57,{"symbol":3866,"time":470,"open":4237,"high":4238,"low":4239,"close":4240},755.36,760.28,754.69,758.54,{"symbol":3866,"time":476,"open":4242,"high":4243,"low":4239,"close":4244},755.9,758.08,756.48,{"symbol":3866,"time":481,"open":4246,"high":4247,"low":4248,"close":4249},750.25,755.15,749.23,754.6,{"symbol":3866,"time":487,"open":4251,"high":4252,"low":4253,"close":4254},750.88,751.38,748.22,750.46,{"symbol":3866,"time":491,"open":4256,"high":4257,"low":4258,"close":4259},750.01,752.13,748.37,750.59,{"symbol":3866,"time":497,"open":4261,"high":4262,"low":4263,"close":4264},746.24,748.94,744.48,745.64,{"symbol":3866,"time":503,"open":4266,"high":4267,"low":4268,"close":4269},738.64,744.87,737.03,742.72,{"symbol":3866,"time":509,"open":4271,"high":4272,"low":4273,"close":4274},735.71,741.87,733.89,741.25,{"symbol":3866,"time":514,"open":4276,"high":4277,"low":4278,"close":4279},734.78,737.65,731.53,733.73,{"symbol":3866,"time":520,"open":4281,"high":4282,"low":4204,"close":4283},739.83,741.42,738.65,{"symbol":3866,"time":526,"open":4285,"high":4286,"low":4287,"close":4288},741.79,743.46,737.96,739.17,{"symbol":3866,"time":531,"open":4290,"high":4291,"low":4292,"close":4293},743.65,749.53,743.56,748.17,{"symbol":3866,"time":537,"open":4295,"high":4296,"low":4297,"close":4298},738.47,743.91,735.47,742.31,{"symbol":3866,"time":543,"open":4300,"high":4301,"low":4302,"close":4066},736.89,738.84,731.83,{"symbol":3866,"time":549,"open":4304,"high":4305,"low":4304,"close":4306},736.45,740.79,739.3,{"symbol":3866,"time":555,"open":4308,"high":4309,"low":4310,"close":4311},734.93,738.08,734.57,737.62,{"symbol":3866,"time":561,"open":4313,"high":4314,"low":4315,"close":4316},735.05,736.13,729.75,731.58,{"symbol":3866,"time":565,"open":4318,"high":4040,"low":4319,"close":4320},728.16,727.82,733.83,{"symbol":3866,"time":570,"open":4322,"high":4323,"low":4324,"close":4325},721.77,725.04,721.49,723.77,{"symbol":3866,"time":576,"open":4327,"high":4328,"low":4329,"close":4330},720.07,722.12,714.99,718.01,{"symbol":3866,"time":582,"open":4332,"high":4333,"low":4334,"close":4335},721.25,724.87,720.47,720.65,{"symbol":3866,"time":588,"open":4337,"high":4338,"low":4339,"close":4340},714.63,719.79,710.45,718.66,{"symbol":3866,"time":594,"open":4342,"high":4343,"low":4344,"close":4345},711,712.2,708.37,711.58,{"symbol":3866,"time":598,"open":4347,"high":4348,"low":4349,"close":4350},711.82,712.88,709.25,711.69,{"symbol":3866,"time":604,"open":4352,"high":4353,"low":4354,"close":4355},713.17,715.63,712.3,715.17,{"symbol":3866,"time":610,"open":4357,"high":4358,"low":4359,"close":4360},710.75,714.47,709.01,713.94,{"symbol":3866,"time":616,"open":4362,"high":4363,"low":4364,"close":4365},709.5,712.36,702.28,708.45,{"symbol":3866,"time":621,"open":4367,"high":4368,"low":4369,"close":4370},709.15,711.45,708.22,711.21,{"symbol":3866,"time":626,"open":4372,"high":4373,"low":4374,"close":4375},710.28,711.28,702.64,704.08,{"symbol":3866,"time":632,"open":4377,"high":4378,"low":4379,"close":4380},708.78,709.91,706.14,708.72,{"symbol":3866,"time":638,"open":4379,"high":4382,"low":4383,"close":4384},712.39,705.76,710.14,{"symbol":3866,"time":644,"open":4386,"high":4387,"low":4388,"close":4389},701.06,702.78,698.53,701.66,{"symbol":3866,"time":649,"open":4391,"high":4392,"low":4393,"close":4394},695.26,700.28,694.2,699.94,{"symbol":3866,"time":655,"open":4396,"high":4397,"low":4398,"close":4399},687.69,694.58,687.66,694.46,{"symbol":3866,"time":661,"open":4401,"high":4402,"low":4403,"close":4404},677.41,686.3,676.58,686.1,{"symbol":3866,"time":666,"open":4406,"high":4407,"low":4408,"close":4409},681.32,682.03,678.45,679.46,{"symbol":3866,"time":672,"open":4411,"high":4412,"low":4413,"close":4414},674.84,681.16,673.77,679.91,{"symbol":3866,"time":677,"open":4416,"high":4417,"low":4418,"close":4419},676.39,677.08,671.46,676.01,{"symbol":3866,"time":683,"open":4421,"high":4422,"low":4423,"close":4424},656.65,659.61,651.06,659.22,{"symbol":3866,"time":689,"open":4426,"high":4427,"low":4428,"close":4429},655.86,659.72,655.52,658.93,{"symbol":3866,"time":695,"open":4431,"high":4432,"low":4433,"close":4434},646.42,658.2,645.11,655.83,{"symbol":3866,"time":701,"open":4436,"high":4437,"low":4438,"close":4439},653.9,658.52,653,655.24,{"symbol":3866,"time":707,"open":4441,"high":4442,"low":4443,"close":4444},638.94,651.54,637.98,650.34,{"symbol":3866,"time":713,"open":4446,"high":4447,"low":4448,"close":4449},640.11,640.37,629.28,631.97,{"symbol":3866,"time":719,"open":4451,"high":4452,"low":4453,"close":4454},642.5,642.66,633.11,634.09,{"symbol":3866,"time":725,"open":4456,"high":4457,"low":4458,"close":4459},652.06,654.85,644.82,645.09,{"symbol":3866,"time":731,"open":4461,"high":4462,"low":4463,"close":4464},658.67,660.89,654.24,656.82,{"symbol":3866,"time":737,"open":4466,"high":4467,"low":4468,"close":4469},651.32,657.03,649.88,653.18,{"symbol":3866,"time":743,"open":4471,"high":4472,"low":4473,"close":4474},658.07,662.62,653.94,655.38,{"symbol":3866,"time":749,"open":4476,"high":4477,"low":4478,"close":4479},656.51,656.69,644.72,648.57,{"symbol":3866,"time":755,"open":4481,"high":4482,"low":4483,"close":4484},656.97,662.98,655.17,659.8,{"symbol":3866,"time":761,"open":4486,"high":4487,"low":4488,"close":4489},668.36,669.72,661.19,661.43,{"symbol":3866,"time":767,"open":4491,"high":4492,"low":4493,"close":4494},672.39,674.44,669.7,670.79,{"symbol":3866,"time":773,"open":4496,"high":4497,"low":4498,"close":4499},668.38,672.07,667.12,669.03,{"symbol":3866,"time":778,"open":4501,"high":4502,"low":4503,"close":4504},669.27,672.34,661.36,662.29,{"symbol":3866,"time":784,"open":4506,"high":4507,"low":4508,"close":4509},671.16,671.65,665.87,666.06,{"symbol":3866,"time":790,"open":4511,"high":4512,"low":4513,"close":4514},677.58,680.08,673.34,676.33,{"symbol":3866,"time":796,"open":4516,"high":4517,"low":4518,"close":4519},677.72,683.36,674.76,677.18,{"symbol":3866,"time":802,"open":4521,"high":4522,"low":4523,"close":4524},666.39,679.92,662.39,678.27,{"symbol":3866,"time":808,"open":4526,"high":4527,"low":4528,"close":4529},673.41,676.11,669.76,672.38,{"symbol":3866,"time":814,"open":4531,"high":4532,"low":4533,"close":4534},682.08,685.53,675.61,681.31,{"symbol":3866,"time":819,"open":4536,"high":4537,"low":4538,"close":4539},681.63,687.09,679.62,685.13,{"symbol":3866,"time":825,"open":4541,"high":4542,"low":4543,"close":4544},675.06,682.61,669.66,680.33,{"symbol":3866,"time":830,"open":4546,"high":4547,"low":4548,"close":4549},678.7,688.62,678.02,686.38,{"symbol":3866,"time":835,"open":4551,"high":4552,"low":4553,"close":4554},683.09,686.86,681.64,685.99,{"symbol":3866,"time":841,"open":4556,"high":4557,"low":4558,"close":4559},693.28,693.3,684.35,689.3,{"symbol":3866,"time":847,"open":4561,"high":4562,"low":4563,"close":4564},690.18,693.68,690.1,693.15,{"symbol":3866,"time":851,"open":4566,"high":4567,"low":4568,"close":4569},681.9,688.35,680,687.35,{"symbol":3866,"time":856,"open":4571,"high":4572,"low":4573,"close":4574},687.83,690,680.37,682.39,{"symbol":3866,"time":862,"open":4576,"high":4577,"low":4578,"close":4579},682.32,690.06,681.73,689.43,{"symbol":3866,"time":868,"open":4581,"high":4582,"low":4583,"close":4584},683.84,686.18,681.55,684.48,{"symbol":3866,"time":874,"open":4586,"high":4587,"low":4588,"close":4589},684.02,689.15,682.83,686.29,{"symbol":3866,"time":879,"open":4591,"high":4592,"low":4593,"close":4594},680.14,684.94,675.78,682.85,{"symbol":3866,"time":885,"open":4596,"high":4597,"low":4598,"close":4599},681.69,686.28,677.52,681.75,{"symbol":3866,"time":891,"open":4601,"high":4602,"low":4573,"close":4603},694.24,695.35,681.27,{"symbol":3866,"time":896,"open":4605,"high":4606,"low":4607,"close":4608},696.39,697.14,689.18,691.96,{"symbol":3866,"time":902,"open":4610,"high":4611,"low":4612,"close":4613},694.95,696.54,691.66,692.12,{"symbol":3866,"time":908,"open":4615,"high":4616,"low":4617,"close":4618},689.42,695.87,688.34,693.95,{"symbol":3866,"time":914,"open":4620,"high":4621,"low":4622,"close":4623},681.46,692.31,680.85,690.62,{"symbol":3866,"time":920,"open":4625,"high":4626,"low":4627,"close":4628},680.94,683.69,675.79,677.62,{"symbol":3866,"time":926,"open":4630,"high":4631,"low":4632,"close":4633},690.35,691.45,681.76,686.19,{"symbol":3866,"time":932,"open":4635,"high":4636,"low":4637,"close":4638},696.21,696.96,684.03,689.53,{"symbol":3866,"time":936,"open":4640,"high":4641,"low":4615,"close":4642},689.58,696.93,695.41,{"symbol":3866,"time":942,"open":4644,"high":4645,"low":4646,"close":4647},691.79,694.21,687.12,691.97,{"symbol":3866,"time":947,"open":4605,"high":4649,"low":4650,"close":4651},697.06,684.83,694.04,{"symbol":3866,"time":953,"open":4653,"high":4654,"low":4655,"close":4656},697.05,697.84,693.94,695.42,{"symbol":3866,"time":959,"open":4658,"high":4659,"low":4660,"close":4661},694.18,696.53,693.57,695.49,{"symbol":3866,"time":965,"open":4663,"high":4664,"low":4665,"close":4666},690.49,694.13,689.92,692.73,{"symbol":3866,"time":971,"open":4668,"high":4669,"low":4670,"close":4671},688.15,690.96,687.16,689.23,{"symbol":3866,"time":977,"open":4673,"high":4674,"low":4675,"close":4676},689.85,691.13,686.92,688.98,{"symbol":3866,"time":983,"open":4678,"high":4679,"low":4680,"close":4681},679.65,688.74,678.13,685.4,{"symbol":3866,"time":989,"open":4683,"high":4684,"low":4685,"close":4511},681.49,684.77,676.57,{"symbol":3866,"time":995,"open":4687,"high":4688,"low":4563,"close":4612},693.66,694.25,{"symbol":3866,"time":1001,"open":4690,"high":4691,"low":4692,"close":4693},694.57,695.45,691.25,692.24,{"symbol":3866,"time":1007,"open":4695,"high":4696,"low":4697,"close":4698},691,691.72,686.04,690.36,{"symbol":3866,"time":1013,"open":4661,"high":4700,"low":4701,"close":4702},696.09,691.35,693.77,{"symbol":3866,"time":1018,"open":4704,"high":4700,"low":4705,"close":4706},690.68,690.63,695.16,{"symbol":3866,"time":1023,"open":4705,"high":4708,"low":4607,"close":4709},695.31,694.07,{"symbol":3866,"time":1029,"open":4711,"high":4623,"low":4712,"close":4713},688.82,687.49,689.51,{"symbol":3866,"time":1033,"open":4715,"high":4716,"low":4717,"close":4640},692.19,693.96,689.32,{"symbol":3866,"time":1039,"open":4719,"high":4720,"low":4721,"close":4722},687.93,692.32,687.78,691.81,{"symbol":3866,"time":1045,"open":4724,"high":4579,"low":4549,"close":4725},686.54,687.72,{"symbol":3866,"time":1051,"open":4727,"high":4728,"low":4729,"close":4730},685.71,686.87,679.82,683.17,{"symbol":3866,"time":1057,"open":4732,"high":4733,"low":4734,"close":4735},687.14,687.36,681.71,681.92,{"symbol":3866,"time":1062,"open":4737,"high":4738,"low":4739,"close":4740},687.45,688.56,686.58,687.01,{"symbol":3866,"time":1068,"open":4742,"high":4743,"low":4744,"close":4745},687.54,689.2,686.07,687.85,{"symbol":3866,"time":1074,"open":4747,"high":4612,"low":4748,"close":4749},690.64,689.27,690.31,{"symbol":3866,"time":1080,"open":4751,"high":4752,"low":4753,"close":4754},687.95,690.83,687.8,690.38,{"symbol":3866,"time":1085,"open":4756,"high":4757,"low":4758,"close":4759},683.92,688.2,683.87,687.96,{"symbol":3866,"time":1091,"open":4761,"high":4762,"low":4763,"close":4650},683.94,685.36,680.59,{"symbol":3866,"time":1097,"open":4765,"high":4766,"low":4767,"close":4763},676.59,681.09,676.47,{"symbol":3866,"time":1102,"open":4769,"high":4770,"low":4771,"close":4767},677.6,680.74,674.9,{"symbol":3866,"time":1108,"open":4773,"high":4774,"low":4775,"close":4776},679.89,680.44,671.2,671.4,{"symbol":3866,"time":1113,"open":4778,"high":4779,"low":4780,"close":4781},679.23,681.08,674.98,678.87,{"symbol":3866,"time":1118,"open":4783,"high":4784,"low":4785,"close":4786},685.74,685.76,679.25,680.73,{"symbol":3866,"time":1124,"open":4788,"high":4789,"low":4790,"close":4632},688.17,688.88,679.17,{"symbol":3866,"time":1130,"open":4792,"high":4793,"low":4794,"close":4795},685.14,689.25,682.17,689.17,{"symbol":3866,"time":1135,"open":4797,"high":4798,"low":4534,"close":4799},682.56,688.97,687.57,{"symbol":3866,"time":1140,"open":4801,"high":4802,"low":4803,"close":4804},683.15,685.39,682.59,683.04,{"symbol":3866,"time":1145,"open":4806,"high":4807,"low":4808,"close":4809},686.59,686.64,681.57,683.63,{"symbol":3866,"time":1150,"open":4811,"high":4812,"low":4813,"close":4814},685.47,688.39,684.58,685.69,{"symbol":3866,"time":1156,"open":4816,"high":4817,"low":4818,"close":4819},685.3,685.37,681.34,684.39,{"symbol":3866,"time":1161,"open":4821,"high":4822,"low":4823,"close":4824},680.57,684.91,679.69,683.89,{"symbol":3866,"time":1167,"open":4735,"high":4826,"low":4827,"close":4828},683.82,679.33,681.53,{"symbol":3866,"time":1172,"open":4830,"high":4831,"low":4832,"close":4833},678.81,682.99,678.74,680.27,{"symbol":3866,"time":1178,"open":4835,"high":4836,"low":4837,"close":4838},680.86,683.67,680.5,683.39,{"symbol":3866,"time":1184,"open":4840,"high":4841,"low":4842,"close":4843},677.63,681.7,676.72,679.68,{"symbol":3866,"time":1190,"open":4845,"high":4846,"low":4847,"close":4848},668.63,676.21,664.48,675.02,{"symbol":3866,"time":1196,"open":4850,"high":4851,"low":4852,"close":4853},662.69,670.06,661.59,668.73,{"symbol":3866,"time":1202,"open":4855,"high":4856,"low":4857,"close":4858},655.05,664.55,650.85,659.03,{"symbol":3866,"time":1208,"open":4860,"high":4861,"low":4862,"close":4863},672.91,675.56,651.89,652.53,{"symbol":3866,"time":1214,"open":4865,"high":4866,"low":4867,"close":4868},660.78,667.34,658.75,662.63,{"symbol":3866,"time":1220,"open":4870,"high":4871,"low":4426,"close":4872},662.1,665.12,660.08,{"symbol":3866,"time":1226,"open":4493,"high":4874,"low":4875,"close":4876},673.71,662.17,665.67,{"symbol":3866,"time":1232,"open":4878,"high":4879,"low":4880,"close":4881},665.38,675.66,663.27,671.93,{"symbol":3866,"time":1238,"open":4837,"high":4835,"low":4883,"close":4884},670.52,672.04,{"symbol":3866,"time":1243,"open":4886,"high":4887,"low":4888,"close":4889},684.79,684.96,680.95,683.38,{"symbol":3866,"time":1249,"open":4891,"high":4892,"low":4893,"close":4894},679.95,683.57,678.73,683,{"symbol":3866,"time":1255,"open":4896,"high":4897,"low":4898,"close":4899},677.24,682.18,675.03,681.44,{"symbol":3866,"time":1261,"open":4901,"high":4902,"low":4903,"close":4904},667.91,671.08,661.21,670.97,{"symbol":3866,"time":1267,"open":4767,"high":4906,"low":4907,"close":4908},677.38,668.72,670.31,{"symbol":3866,"time":1272,"open":4780,"high":4835,"low":4910,"close":4511},674.17,{"symbol":3866,"time":1278,"open":4527,"high":4912,"low":4913,"close":4914},679.96,674.58,675.24,{"symbol":3866,"time":1283,"open":4916,"high":4917,"low":4918,"close":4919},685.67,685.8,679.94,683.34,{"symbol":3866,"time":1288,"open":4921,"high":4922,"low":4923,"close":4924},685.04,685.08,679.24,682.06,{"symbol":3866,"time":1292,"open":4926,"high":4927,"low":4928,"close":4928},683.9,685.94,679.83,{"symbol":3866,"time":1298,"open":4930,"high":4931,"low":4932,"close":4933},688.72,689.7,682.87,687.39,{"symbol":3866,"time":1304,"open":4935,"high":4936,"low":4650,"close":4937},687.05,688.91,687.06,{"symbol":3866,"time":1309,"open":4939,"high":4940,"low":4941,"close":4942},682.73,685.54,682.12,685.24,{"symbol":3866,"time":1314,"open":4944,"high":4945,"low":4946,"close":4947},676.46,678.47,675.65,677.25,{"symbol":3866,"time":1318,"open":4949,"high":4950,"low":4951,"close":4952},668.12,672.71,667.8,671.76,{"symbol":3866,"time":1323,"open":4954,"high":4954,"low":4955,"close":4951},672,663.3,{"symbol":3866,"time":1329,"open":4957,"high":4958,"low":4959,"close":4960},671.44,672.99,669.98,671.29,{"symbol":3866,"time":1334,"open":4962,"high":4963,"low":4964,"close":4965},667.32,672.21,667.27,671.3,{"symbol":3866,"time":1339,"open":4967,"high":4968,"low":4969,"close":4970},659.5,665.76,658.14,664.39,{"symbol":3866,"time":1345,"open":4972,"high":4973,"low":4974,"close":4975},666.82,668.71,657.11,660.64,{"symbol":3866,"time":1350,"open":4972,"high":4977,"low":4429,"close":4978},670.23,665.17,{"symbol":3866,"time":1355,"open":4980,"high":4981,"low":4982,"close":4983},657.17,665.83,653.17,662.23,{"symbol":3866,"time":1361,"open":4985,"high":4986,"low":4987,"close":4988},660.65,665.13,659.77,663.04,{"symbol":3866,"time":1365,"open":4990,"high":4991,"low":4992,"close":4993},672.13,673.95,652.84,653.02,{"symbol":3866,"time":1371,"open":4995,"high":4996,"low":4997,"close":4506},673.53,673.94,669.21,{"symbol":3866,"time":1376,"open":4999,"high":5000,"low":5001,"close":5002},670.25,673.21,669.42,673.11,{"symbol":3866,"time":1381,"open":5004,"high":4958,"low":5005,"close":5006},672.54,667.67,669.12,{"symbol":3866,"time":1386,"open":5008,"high":5009,"low":5010,"close":5011},671.62,672.51,669.46,671.61,{"symbol":3866,"time":1390,"open":5013,"high":5014,"low":5015,"close":4997},669.99,672.68,668.16,{"symbol":3866,"time":1396,"open":5017,"high":5018,"low":5019,"close":5020},670.45,670.57,666.78,669.22,{"symbol":3866,"time":1401,"open":5022,"high":5023,"low":5024,"close":5025},663.17,669.37,663.06,668.45,{"symbol":3866,"time":1406,"open":5027,"high":5028,"low":5029,"close":5030},662.93,666.65,661.61,666.18,{"symbol":3866,"time":1412,"open":5032,"high":5033,"low":5034,"close":5035},664.36,665.28,661.86,663.68,{"symbol":3866,"time":1417,"open":5037,"high":5038,"low":5039,"close":5040},659.51,662.37,657.88,661.82,{"symbol":3866,"time":1423,"open":5042,"high":5043,"low":5044,"close":5045},657.94,659.41,654.41,658.05,{"symbol":3866,"time":1429,"open":5047,"high":5048,"low":5049,"close":5050},664.51,664.61,659.67,661.1,{"symbol":3866,"time":1435,"open":5052,"high":4866,"low":5053,"close":5054},666.72,661.98,663.21,{"symbol":3866,"time":1441,"open":5056,"high":5057,"low":4875,"close":5058},662.2,667.29,666.84,{"symbol":3866,"time":1447,"open":5060,"high":4856,"low":5061,"close":5062},662.33,660.37,663.7,{"symbol":3866,"time":1453,"open":5064,"high":5065,"low":5066,"close":5067},661.89,664.89,660.27,662.26,{"symbol":3866,"time":1458,"open":5069,"high":5070,"low":5071,"close":5072},660.01,661.72,654.3,659.18,{"symbol":3866,"time":1464,"open":5074,"high":5075,"low":5076,"close":5077},661.47,661.78,659.21,660,{"symbol":3866,"time":1470,"open":5079,"high":5080,"low":5081,"close":5082},659.64,661.04,659.34,660.91,{"symbol":3866,"time":1476,"open":5084,"high":5085,"low":5086,"close":5087},657.6,659.11,656.9,657.41,{"symbol":3866,"time":1482,"open":5089,"high":5090,"low":5091,"close":5092},654.18,658.33,653.59,657.63,{"symbol":3866,"time":1488,"open":5094,"high":5095,"low":5096,"close":5097},653.62,654.55,650.63,652.21,{"symbol":3866,"time":1494,"open":5099,"high":5100,"low":5101,"close":5102},648.97,650.86,647.22,650.33,{"symbol":3866,"time":1500,"open":5104,"high":5105,"low":5106,"close":5107},648.62,649.84,647.23,648.83,{"symbol":3866,"time":1506,"open":5109,"high":5097,"low":5110,"close":5111},651.48,643.33,647.24,{"symbol":3866,"time":1512,"open":5113,"high":5114,"low":5115,"close":5116},644.42,649.15,643.51,649.12,{"symbol":3866,"time":1518,"open":5118,"high":5119,"low":5120,"close":5121},642.67,644.21,640.46,643.74,{"symbol":3866,"time":1524,"open":5123,"high":5124,"low":5125,"close":5126},637.5,640.49,634.92,640.27,{"symbol":3866,"time":1530,"open":5128,"high":5129,"low":5130,"close":5131},647.47,647.84,643.14,645.05,{"symbol":3866,"time":1536,"open":5111,"high":5133,"low":5134,"close":5135},649.48,645.34,648.92,{"symbol":3866,"time":1542,"open":5137,"high":5138,"low":5113,"close":5139},644.57,647.37,646.63,[5141,5146,5150,5152,5154,5155,5157,5159,5162,5165,5167,5169,5171,5174,5176,5178,5180,5181,5183,5185,5187,5189,5191,5193,5195,5197,5199,5201,5202,5204,5206,5208,5210,5212,5214,5216,5218,5219,5221,5222,5224,5226,5228,5230,5232,5234,5236,5239,5241,5242,5244,5246,5248,5250,5251,5253,5255,5257],{"time":38,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5144,"datetime":5145},"False","BEARISH","MACD","2026-09-16 00:00:00",{"time":68,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5148,"datetime":5149},"BULLISH","CCI","2026-09-09 00:00:00",{"time":80,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5144,"datetime":5151},"2026-09-04 00:00:00",{"time":98,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5144,"datetime":5153},"2026-09-01 00:00:00",{"time":98,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5148,"datetime":5153},{"time":122,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5144,"datetime":5156},"2026-08-26 00:00:00",{"time":128,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5144,"datetime":5158},"2026-08-25 00:00:00",{"time":157,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5160,"datetime":5161},"RSI","2026-08-18 00:00:00",{"time":169,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5163,"datetime":5164},"ADX","2026-08-14 00:00:00",{"time":181,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5148,"datetime":5166},"2026-08-12 00:00:00",{"time":215,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5144,"datetime":5168},"2026-08-04 00:00:00",{"time":221,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5160,"datetime":5170},"2026-08-03 00:00:00",{"time":256,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5172,"datetime":5173},"MA","2026-07-24 00:00:00",{"time":290,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5148,"datetime":5175},"2026-07-16 00:00:00",{"time":338,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5144,"datetime":5177},"2026-07-06 00:00:00",{"time":391,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5148,"datetime":5179},"2026-06-22 00:00:00",{"time":391,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5144,"datetime":5179},{"time":437,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5148,"datetime":5182},"2026-06-09 00:00:00",{"time":476,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5163,"datetime":5184},"2026-05-29 00:00:00",{"time":514,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5144,"datetime":5186},"2026-05-19 00:00:00",{"time":561,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5144,"datetime":5188},"2026-05-07 00:00:00",{"time":570,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5163,"datetime":5190},"2026-05-05 00:00:00",{"time":598,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5163,"datetime":5192},"2026-04-28 00:00:00",{"time":604,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5144,"datetime":5194},"2026-04-27 00:00:00",{"time":610,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5144,"datetime":5196},"2026-04-24 00:00:00",{"time":616,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5144,"datetime":5198},"2026-04-23 00:00:00",{"time":649,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5160,"datetime":5200},"2026-04-15 00:00:00",{"time":649,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5163,"datetime":5200},{"time":695,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5144,"datetime":5203},"2026-04-02 00:00:00",{"time":743,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5160,"datetime":5205},"2026-03-23 00:00:00",{"time":784,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5163,"datetime":5207},"2026-03-12 00:00:00",{"time":796,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5163,"datetime":5209},"2026-03-10 00:00:00",{"time":814,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5163,"datetime":5211},"2026-03-05 00:00:00",{"time":819,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5144,"datetime":5213},"2026-03-04 00:00:00",{"time":959,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5163,"datetime":5215},"2026-01-27 00:00:00",{"time":1001,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5148,"datetime":5217},"2026-01-15 00:00:00",{"time":1001,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5144,"datetime":5217},{"time":1029,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5163,"datetime":5220},"2026-01-08 00:00:00",{"time":1029,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5148,"datetime":5220},{"time":1045,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5163,"datetime":5223},"2026-01-05 00:00:00",{"time":1057,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5163,"datetime":5225},"2025-12-31 00:00:00",{"time":1062,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5144,"datetime":5227},"2025-12-30 00:00:00",{"time":1080,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5144,"datetime":5229},"2025-12-24 00:00:00",{"time":1097,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5172,"datetime":5231},"2025-12-19 00:00:00",{"time":1102,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5144,"datetime":5233},"2025-12-18 00:00:00",{"time":1124,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5160,"datetime":5235},"2025-12-12 00:00:00",{"time":1140,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5237,"datetime":5238},"BollingerBands","2025-12-09 00:00:00",{"time":1145,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5163,"datetime":5240},"2025-12-08 00:00:00",{"time":1145,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5148,"datetime":5240},{"time":1167,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5144,"datetime":5243},"2025-12-02 00:00:00",{"time":1178,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5172,"datetime":5245},"2025-11-28 00:00:00",{"time":1214,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5160,"datetime":5247},"2025-11-19 00:00:00",{"time":1238,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5237,"datetime":5249},"2025-11-13 00:00:00",{"time":1238,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5148,"datetime":5249},{"time":1329,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5163,"datetime":5252},"2025-10-21 00:00:00",{"time":1365,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5144,"datetime":5254},"2025-10-10 00:00:00",{"time":1386,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5147,"trading_system":5144,"datetime":5256},"2025-10-06 00:00:00",{"time":1417,"symbol":5,"current_signal":5142,"signal_change":23,"signal_type":5143,"trading_system":5144,"datetime":5258},"2025-09-26 00:00:00",[5260,5266,5272,5277,5283,5288,5293,5298,5303,5308,5313,5318,5323,5328,5333,5338,5343,5348,5353,5358,5363,5368,5373,5378,5383,5388,5393,5398,5403,5408,5413,5418,5423,5428,5433,5438,5443,5448,5453,5458,5463,5469,5475,5481,5488,5494,5500,5506,5512,5518,5524,5530,5536,5542,5548,5554,5560,5566,5572,5578,5584,5589,5595,5601,5607,5613,5619,5625],{"symbol":5,"form":5261,"filingdate":835,"primarydocument":5262,"accessionnumber":5263,"filing_url":5264,"sec_url":5265},"8-K","glw4601691-8k.htm","0001206774-26-000108","https://www.sec.gov/Archives/edgar/data/24741/000120677426000108/glw4601691-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677426000108/0001206774-26-000108-index.htm",{"symbol":5,"form":5267,"filingdate":891,"primarydocument":5268,"accessionnumber":5269,"filing_url":5270,"sec_url":5271},"10-K","glw-20251231.htm","0000024741-26-000124","https://www.sec.gov/Archives/edgar/data/24741/000002474126000124/glw-20251231.htm","https://www.sec.gov/Archives/edgar/data/24741/000002474126000124/0000024741-26-000124-index.htm",{"symbol":5,"form":5261,"filingdate":953,"primarydocument":5273,"accessionnumber":5274,"filing_url":5275,"sec_url":5276},"glw-20260128.htm","0000024741-26-000034","https://www.sec.gov/Archives/edgar/data/24741/000002474126000034/glw-20260128.htm","https://www.sec.gov/Archives/edgar/data/24741/000002474126000034/0000024741-26-000034-index.htm",{"symbol":5,"form":5278,"filingdate":1288,"primarydocument":5279,"accessionnumber":5280,"filing_url":5281,"sec_url":5282},"10-Q","glw-20250930.htm","0000024741-25-000121","https://www.sec.gov/Archives/edgar/data/24741/000002474125000121/glw-20250930.htm","https://www.sec.gov/Archives/edgar/data/24741/000002474125000121/0000024741-25-000121-index.htm",{"symbol":5,"form":5261,"filingdate":1304,"primarydocument":5284,"accessionnumber":5285,"filing_url":5286,"sec_url":5287},"glw-20251028.htm","0000024741-25-000109","https://www.sec.gov/Archives/edgar/data/24741/000002474125000109/glw-20251028.htm","https://www.sec.gov/Archives/edgar/data/24741/000002474125000109/0000024741-25-000109-index.htm",{"symbol":5,"form":5261,"filingdate":1376,"primarydocument":5289,"accessionnumber":5290,"filing_url":5291,"sec_url":5292},"glw4544231-8k.htm","0001206774-25-000710","https://www.sec.gov/Archives/edgar/data/24741/000120677425000710/glw4544231-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677425000710/0001206774-25-000710-index.htm",{"symbol":5,"form":5261,"filingdate":1518,"primarydocument":5294,"accessionnumber":5295,"filing_url":5296,"sec_url":5297},"glw4529231-8k.htm","0001206774-25-000651","https://www.sec.gov/Archives/edgar/data/24741/000120677425000651/glw4529231-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677425000651/0001206774-25-000651-index.htm",{"symbol":5,"form":5278,"filingdate":1640,"primarydocument":5299,"accessionnumber":5300,"filing_url":5301,"sec_url":5302},"glw-20250630.htm","0001628280-25-037169","https://www.sec.gov/Archives/edgar/data/24741/000162828025037169/glw-20250630.htm","https://www.sec.gov/Archives/edgar/data/24741/000162828025037169/0001628280-25-037169-index.htm",{"symbol":5,"form":5261,"filingdate":1652,"primarydocument":5304,"accessionnumber":5305,"filing_url":5306,"sec_url":5307},"glw4514861-8k.htm","0001206774-25-000489","https://www.sec.gov/Archives/edgar/data/24741/000120677425000489/glw4514861-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677425000489/0001206774-25-000489-index.htm",{"symbol":5,"form":5261,"filingdate":1658,"primarydocument":5309,"accessionnumber":5310,"filing_url":5311,"sec_url":5312},"glw-20250729.htm","0001628280-25-036303","https://www.sec.gov/Archives/edgar/data/24741/000162828025036303/glw-20250729.htm","https://www.sec.gov/Archives/edgar/data/24741/000162828025036303/0001628280-25-036303-index.htm",{"symbol":5,"form":5261,"filingdate":1939,"primarydocument":5314,"accessionnumber":5315,"filing_url":5316,"sec_url":5317},"glw4484671-8k.htm","0001206774-25-000358","https://www.sec.gov/Archives/edgar/data/24741/000120677425000358/glw4484671-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677425000358/0001206774-25-000358-index.htm",{"symbol":5,"form":5261,"filingdate":1973,"primarydocument":5319,"accessionnumber":5320,"filing_url":5321,"sec_url":5322},"glw4477641-8k.htm","0001206774-25-000340","https://www.sec.gov/Archives/edgar/data/24741/000120677425000340/glw4477641-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677425000340/0001206774-25-000340-index.htm",{"symbol":5,"form":5278,"filingdate":1977,"primarydocument":5324,"accessionnumber":5325,"filing_url":5326,"sec_url":5327},"glw-20250331.htm","0001628280-25-021711","https://www.sec.gov/Archives/edgar/data/24741/000162828025021711/glw-20250331.htm","https://www.sec.gov/Archives/edgar/data/24741/000162828025021711/0001628280-25-021711-index.htm",{"symbol":5,"form":5261,"filingdate":1982,"primarydocument":5329,"accessionnumber":5330,"filing_url":5331,"sec_url":5332},"glw4476491-8k.htm","0001206774-25-000335","https://www.sec.gov/Archives/edgar/data/24741/000120677425000335/glw4476491-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677425000335/0001206774-25-000335-index.htm",{"symbol":5,"form":5261,"filingdate":1994,"primarydocument":5334,"accessionnumber":5335,"filing_url":5336,"sec_url":5337},"glw-20250429.htm","0001628280-25-020470","https://www.sec.gov/Archives/edgar/data/24741/000162828025020470/glw-20250429.htm","https://www.sec.gov/Archives/edgar/data/24741/000162828025020470/0001628280-25-020470-index.htm",{"symbol":5,"form":5261,"filingdate":2162,"primarydocument":5339,"accessionnumber":5340,"filing_url":5341,"sec_url":5342},"glw4455141-8k.htm","0001206774-25-000133","https://www.sec.gov/Archives/edgar/data/24741/000120677425000133/glw4455141-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677425000133/0001206774-25-000133-index.htm",{"symbol":5,"form":5267,"filingdate":2264,"primarydocument":5344,"accessionnumber":5345,"filing_url":5346,"sec_url":5347},"glw-20241231.htm","0001628280-25-005347","https://www.sec.gov/Archives/edgar/data/24741/000162828025005347/glw-20241231.htm","https://www.sec.gov/Archives/edgar/data/24741/000162828025005347/0001628280-25-005347-index.htm",{"symbol":5,"form":5261,"filingdate":2316,"primarydocument":5349,"accessionnumber":5350,"filing_url":5351,"sec_url":5352},"glw-20250129.htm","0001628280-25-002912","https://www.sec.gov/Archives/edgar/data/24741/000162828025002912/glw-20250129.htm","https://www.sec.gov/Archives/edgar/data/24741/000162828025002912/0001628280-25-002912-index.htm",{"symbol":5,"form":5278,"filingdate":2562,"primarydocument":5354,"accessionnumber":5355,"filing_url":5356,"sec_url":5357},"glw20240930_10q.htm","0001437749-24-032912","https://www.sec.gov/Archives/edgar/data/24741/000143774924032912/glw20240930_10q.htm","https://www.sec.gov/Archives/edgar/data/24741/000143774924032912/0001437749-24-032912-index.htm",{"symbol":5,"form":5261,"filingdate":2574,"primarydocument":5359,"accessionnumber":5360,"filing_url":5361,"sec_url":5362},"glw20240803_8k.htm","0001437749-24-032360","https://www.sec.gov/Archives/edgar/data/24741/000143774924032360/glw20240803_8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000143774924032360/0001437749-24-032360-index.htm",{"symbol":5,"form":5261,"filingdate":2641,"primarydocument":5364,"accessionnumber":5365,"filing_url":5366,"sec_url":5367},"glw4387691-8k.htm","0001206774-24-000923","https://www.sec.gov/Archives/edgar/data/24741/000120677424000923/glw4387691-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677424000923/0001206774-24-000923-index.htm",{"symbol":5,"form":5261,"filingdate":2680,"primarydocument":5369,"accessionnumber":5370,"filing_url":5371,"sec_url":5372},"glw4381481-8k.htm","0001206774-24-000907","https://www.sec.gov/Archives/edgar/data/24741/000120677424000907/glw4381481-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677424000907/0001206774-24-000907-index.htm",{"symbol":5,"form":5261,"filingdate":2695,"primarydocument":5374,"accessionnumber":5375,"filing_url":5376,"sec_url":5377},"glw4380411-8k.htm","0001206774-24-000900","https://www.sec.gov/Archives/edgar/data/24741/000120677424000900/glw4380411-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677424000900/0001206774-24-000900-index.htm",{"symbol":5,"form":5261,"filingdate":2738,"primarydocument":5379,"accessionnumber":5380,"filing_url":5381,"sec_url":5382},"glw4372761-8k.htm","0001206774-24-000883","https://www.sec.gov/Archives/edgar/data/24741/000120677424000883/glw4372761-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677424000883/0001206774-24-000883-index.htm",{"symbol":5,"form":5278,"filingdate":2845,"primarydocument":5384,"accessionnumber":5385,"filing_url":5386,"sec_url":5387},"glw20240630_10q.htm","0001437749-24-024494","https://www.sec.gov/Archives/edgar/data/24741/000143774924024494/glw20240630_10q.htm","https://www.sec.gov/Archives/edgar/data/24741/000143774924024494/0001437749-24-024494-index.htm",{"symbol":5,"form":5261,"filingdate":2860,"primarydocument":5389,"accessionnumber":5390,"filing_url":5391,"sec_url":5392},"glw20240513_8k.htm","0001437749-24-023825","https://www.sec.gov/Archives/edgar/data/24741/000143774924023825/glw20240513_8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000143774924023825/0001437749-24-023825-index.htm",{"symbol":5,"form":5261,"filingdate":2934,"primarydocument":5394,"accessionnumber":5395,"filing_url":5396,"sec_url":5397},"glw4353151-8k.htm","0001206774-24-000650","https://www.sec.gov/Archives/edgar/data/24741/000120677424000650/glw4353151-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677424000650/0001206774-24-000650-index.htm",{"symbol":5,"form":5261,"filingdate":3024,"primarydocument":5399,"accessionnumber":5400,"filing_url":5401,"sec_url":5402},"glw4344521-8k.htm","0001206774-24-000616","https://www.sec.gov/Archives/edgar/data/24741/000120677424000616/glw4344521-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677424000616/0001206774-24-000616-index.htm",{"symbol":5,"form":5261,"filingdate":3102,"primarydocument":5404,"accessionnumber":5405,"filing_url":5406,"sec_url":5407},"glw4336691-8k.htm","0001206774-24-000570","https://www.sec.gov/Archives/edgar/data/24741/000120677424000570/glw4336691-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677424000570/0001206774-24-000570-index.htm",{"symbol":5,"form":5261,"filingdate":3153,"primarydocument":5409,"accessionnumber":5410,"filing_url":5411,"sec_url":5412},"glw4332161-8k.htm","0001206774-24-000544","https://www.sec.gov/Archives/edgar/data/24741/000120677424000544/glw4332161-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677424000544/0001206774-24-000544-index.htm",{"symbol":5,"form":5278,"filingdate":3165,"primarydocument":5414,"accessionnumber":5415,"filing_url":5416,"sec_url":5417},"glw20240331_10q.htm","0001437749-24-014319","https://www.sec.gov/Archives/edgar/data/24741/000143774924014319/glw20240331_10q.htm","https://www.sec.gov/Archives/edgar/data/24741/000143774924014319/0001437749-24-014319-index.htm",{"symbol":5,"form":5261,"filingdate":3174,"primarydocument":5419,"accessionnumber":5420,"filing_url":5421,"sec_url":5422},"glw20231130_8k.htm","0001437749-24-013839","https://www.sec.gov/Archives/edgar/data/24741/000143774924013839/glw20231130_8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000143774924013839/0001437749-24-013839-index.htm",{"symbol":5,"form":5261,"filingdate":3331,"primarydocument":5424,"accessionnumber":5425,"filing_url":5426,"sec_url":5427},"glw4309191-8k.htm","0001206774-24-000271","https://www.sec.gov/Archives/edgar/data/24741/000120677424000271/glw4309191-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677424000271/0001206774-24-000271-index.htm",{"symbol":5,"form":5261,"filingdate":3369,"primarydocument":5429,"accessionnumber":5430,"filing_url":5431,"sec_url":5432},"glw4303841-8k.htm","0001206774-24-000219","https://www.sec.gov/Archives/edgar/data/24741/000120677424000219/glw4303841-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677424000219/0001206774-24-000219-index.htm",{"symbol":5,"form":5267,"filingdate":3420,"primarydocument":5434,"accessionnumber":5435,"filing_url":5436,"sec_url":5437},"glw20231231_10k.htm","0001437749-24-003735","https://www.sec.gov/Archives/edgar/data/24741/000143774924003735/glw20231231_10k.htm","https://www.sec.gov/Archives/edgar/data/24741/000143774924003735/0001437749-24-003735-index.htm",{"symbol":5,"form":5261,"filingdate":3453,"primarydocument":5439,"accessionnumber":5440,"filing_url":5441,"sec_url":5442},"glw20230630_8k.htm","0001437749-24-002506","https://www.sec.gov/Archives/edgar/data/24741/000143774924002506/glw20230630_8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000143774924002506/0001437749-24-002506-index.htm",{"symbol":5,"form":5261,"filingdate":3654,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"glw4269221-8k.htm","0001206774-23-001259","https://www.sec.gov/Archives/edgar/data/24741/000120677423001259/glw4269221-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677423001259/0001206774-23-001259-index.htm",{"symbol":5,"form":5278,"filingdate":3750,"primarydocument":5449,"accessionnumber":5450,"filing_url":5451,"sec_url":5452},"glw20230930_10q.htm","0001437749-23-029347","https://www.sec.gov/Archives/edgar/data/24741/000143774923029347/glw20230930_10q.htm","https://www.sec.gov/Archives/edgar/data/24741/000143774923029347/0001437749-23-029347-index.htm",{"symbol":5,"form":5261,"filingdate":3771,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"glw20230807_8k.htm","0001437749-23-028803","https://www.sec.gov/Archives/edgar/data/24741/000143774923028803/glw20230807_8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000143774923028803/0001437749-23-028803-index.htm",{"symbol":5,"form":5261,"filingdate":3827,"primarydocument":5459,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"glw4248201-8k.htm","0001206774-23-001180","https://www.sec.gov/Archives/edgar/data/24741/000120677423001180/glw4248201-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677423001180/0001206774-23-001180-index.htm",{"symbol":5,"form":5261,"filingdate":5464,"primarydocument":5465,"accessionnumber":5466,"filing_url":5467,"sec_url":5468},"2023-09-05","glw4237721-8k.htm","0001206774-23-001120","https://www.sec.gov/Archives/edgar/data/24741/000120677423001120/glw4237721-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677423001120/0001206774-23-001120-index.htm",{"symbol":5,"form":5278,"filingdate":5470,"primarydocument":5471,"accessionnumber":5472,"filing_url":5473,"sec_url":5474},"2023-07-27","glw20230630_10q.htm","0001437749-23-020854","https://www.sec.gov/Archives/edgar/data/24741/000143774923020854/glw20230630_10q.htm","https://www.sec.gov/Archives/edgar/data/24741/000143774923020854/0001437749-23-020854-index.htm",{"symbol":5,"form":5261,"filingdate":5476,"primarydocument":5477,"accessionnumber":5478,"filing_url":5479,"sec_url":5480},"2023-07-25","glw20230506_8k.htm","0001437749-23-020585","https://www.sec.gov/Archives/edgar/data/24741/000143774923020585/glw20230506_8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000143774923020585/0001437749-23-020585-index.htm",{"symbol":5,"form":5482,"filingdate":5483,"primarydocument":5484,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"8-K/A","2023-06-22","glw4212881-8ka.htm","0001206774-23-000769","https://www.sec.gov/Archives/edgar/data/24741/000120677423000769/glw4212881-8ka.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677423000769/0001206774-23-000769-index.htm",{"symbol":5,"form":5261,"filingdate":5489,"primarydocument":5490,"accessionnumber":5491,"filing_url":5492,"sec_url":5493},"2023-06-21","glw4212771-8k.htm","0001206774-23-000767","https://www.sec.gov/Archives/edgar/data/24741/000120677423000767/glw4212771-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677423000767/0001206774-23-000767-index.htm",{"symbol":5,"form":5261,"filingdate":5495,"primarydocument":5496,"accessionnumber":5497,"filing_url":5498,"sec_url":5499},"2023-05-30","glw4205221-8k.htm","0001206774-23-000726","https://www.sec.gov/Archives/edgar/data/24741/000120677423000726/glw4205221-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677423000726/0001206774-23-000726-index.htm",{"symbol":5,"form":5261,"filingdate":5501,"primarydocument":5502,"accessionnumber":5503,"filing_url":5504,"sec_url":5505},"2023-05-22","glw4202981-8k.htm","0001206774-23-000711","https://www.sec.gov/Archives/edgar/data/24741/000120677423000711/glw4202981-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677423000711/0001206774-23-000711-index.htm",{"symbol":5,"form":5261,"filingdate":5507,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"2023-05-15","glw4200291-8k.htm","0001206774-23-000695","https://www.sec.gov/Archives/edgar/data/24741/000120677423000695/glw4200291-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677423000695/0001206774-23-000695-index.htm",{"symbol":5,"form":5261,"filingdate":5513,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"2023-05-01","glw4193551-8k.htm","0001206774-23-000647","https://www.sec.gov/Archives/edgar/data/24741/000120677423000647/glw4193551-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677423000647/0001206774-23-000647-index.htm",{"symbol":5,"form":5278,"filingdate":5519,"primarydocument":5520,"accessionnumber":5521,"filing_url":5522,"sec_url":5523},"2023-04-28","glw20230331_10q.htm","0001437749-23-011533","https://www.sec.gov/Archives/edgar/data/24741/000143774923011533/glw20230331_10q.htm","https://www.sec.gov/Archives/edgar/data/24741/000143774923011533/0001437749-23-011533-index.htm",{"symbol":5,"form":5261,"filingdate":5525,"primarydocument":5526,"accessionnumber":5527,"filing_url":5528,"sec_url":5529},"2023-04-25","glw20221229_8k.htm","0001437749-23-010959","https://www.sec.gov/Archives/edgar/data/24741/000143774923010959/glw20221229_8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000143774923010959/0001437749-23-010959-index.htm",{"symbol":5,"form":5267,"filingdate":5531,"primarydocument":5532,"accessionnumber":5533,"filing_url":5534,"sec_url":5535},"2023-02-13","glw20221231_10k.htm","0001437749-23-003123","https://www.sec.gov/Archives/edgar/data/24741/000143774923003123/glw20221231_10k.htm","https://www.sec.gov/Archives/edgar/data/24741/000143774923003123/0001437749-23-003123-index.htm",{"symbol":5,"form":5261,"filingdate":5537,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"2023-01-31","glw20220926_8k.htm","0001437749-23-002082","https://www.sec.gov/Archives/edgar/data/24741/000143774923002082/glw20220926_8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000143774923002082/0001437749-23-002082-index.htm",{"symbol":5,"form":5278,"filingdate":5543,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"2022-10-27","glw20220930_10q.htm","0001437749-22-024920","https://www.sec.gov/Archives/edgar/data/24741/000143774922024920/glw20220930_10q.htm","https://www.sec.gov/Archives/edgar/data/24741/000143774922024920/0001437749-22-024920-index.htm",{"symbol":5,"form":5261,"filingdate":5549,"primarydocument":5550,"accessionnumber":5551,"filing_url":5552,"sec_url":5553},"2022-10-25","glw20220801_8k.htm","0001437749-22-024657","https://www.sec.gov/Archives/edgar/data/24741/000143774922024657/glw20220801_8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000143774922024657/0001437749-22-024657-index.htm",{"symbol":5,"form":5261,"filingdate":5555,"primarydocument":5556,"accessionnumber":5557,"filing_url":5558,"sec_url":5559},"2022-09-07","corning4103661-8k.htm","0001206774-22-002402","https://www.sec.gov/Archives/edgar/data/24741/000120677422002402/corning4103661-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677422002402/0001206774-22-002402-index.htm",{"symbol":5,"form":5278,"filingdate":5561,"primarydocument":5562,"accessionnumber":5563,"filing_url":5564,"sec_url":5565},"2022-07-29","glw20220630_10q.htm","0001437749-22-018099","https://www.sec.gov/Archives/edgar/data/24741/000143774922018099/glw20220630_10q.htm","https://www.sec.gov/Archives/edgar/data/24741/000143774922018099/0001437749-22-018099-index.htm",{"symbol":5,"form":5261,"filingdate":5567,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"2022-07-26","glw20220509_8k.htm","0001437749-22-017731","https://www.sec.gov/Archives/edgar/data/24741/000143774922017731/glw20220509_8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000143774922017731/0001437749-22-017731-index.htm",{"symbol":5,"form":5261,"filingdate":5573,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"2022-06-07","corning4070011-8k.htm","0001206774-22-001480","https://www.sec.gov/Archives/edgar/data/24741/000120677422001480/corning4070011-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677422001480/0001206774-22-001480-index.htm",{"symbol":5,"form":5278,"filingdate":5579,"primarydocument":5580,"accessionnumber":5581,"filing_url":5582,"sec_url":5583},"2022-04-29","glw20220331_10q.htm","0001437749-22-010222","https://www.sec.gov/Archives/edgar/data/24741/000143774922010222/glw20220331_10q.htm","https://www.sec.gov/Archives/edgar/data/24741/000143774922010222/0001437749-22-010222-index.htm",{"symbol":5,"form":5261,"filingdate":5579,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"glw4056181-8k.htm","0001206774-22-001297","https://www.sec.gov/Archives/edgar/data/24741/000120677422001297/glw4056181-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677422001297/0001206774-22-001297-index.htm",{"symbol":5,"form":5261,"filingdate":5590,"primarydocument":5591,"accessionnumber":5592,"filing_url":5593,"sec_url":5594},"2022-04-26","glw20220223_8k.htm","0001437749-22-009689","https://www.sec.gov/Archives/edgar/data/24741/000143774922009689/glw20220223_8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000143774922009689/0001437749-22-009689-index.htm",{"symbol":5,"form":5267,"filingdate":5596,"primarydocument":5597,"accessionnumber":5598,"filing_url":5599,"sec_url":5600},"2022-02-14","glw20211231_10k.htm","0001437749-22-003247","https://www.sec.gov/Archives/edgar/data/24741/000143774922003247/glw20211231_10k.htm","https://www.sec.gov/Archives/edgar/data/24741/000143774922003247/0001437749-22-003247-index.htm",{"symbol":5,"form":5261,"filingdate":5602,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"2022-02-03","glw4017051-8k.htm","0001206774-22-000308","https://www.sec.gov/Archives/edgar/data/24741/000120677422000308/glw4017051-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677422000308/0001206774-22-000308-index.htm",{"symbol":5,"form":5261,"filingdate":5608,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"2022-01-26","glw20210831_8k.htm","0001437749-22-001651","https://www.sec.gov/Archives/edgar/data/24741/000143774922001651/glw20210831_8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000143774922001651/0001437749-22-001651-index.htm",{"symbol":5,"form":5261,"filingdate":5614,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"2021-12-09","corning3993251-8k.htm","0001206774-21-002838","https://www.sec.gov/Archives/edgar/data/24741/000120677421002838/corning3993251-8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677421002838/0001206774-21-002838-index.htm",{"symbol":5,"form":5278,"filingdate":5620,"primarydocument":5621,"accessionnumber":5622,"filing_url":5623,"sec_url":5624},"2021-10-29","glw20210930_10q.htm","0001437749-21-024640","https://www.sec.gov/Archives/edgar/data/24741/000143774921024640/glw20210930_10q.htm","https://www.sec.gov/Archives/edgar/data/24741/000143774921024640/0001437749-21-024640-index.htm",{"symbol":5,"form":5261,"filingdate":5626,"primarydocument":5627,"accessionnumber":5628,"filing_url":5629,"sec_url":5630},"2021-10-26","glw20210728_8k.htm","0001437749-21-024260","https://www.sec.gov/Archives/edgar/data/24741/000143774921024260/glw20210728_8k.htm","https://www.sec.gov/Archives/edgar/data/24741/000143774921024260/0001437749-21-024260-index.htm",[5632,5654,5665,5679,5689,5706,5716,5726,5744,5753,5763,5775,5786,5793,5811,5822,5829,5840,5853,5863,5870,5881],{"symbol":5,"accessionnumber":5633,"filingdate":56,"sec_url":5634,"tags":5635,"headline":5638,"summary":5639,"sector":5640,"industry":5641,"date_processed":5642,"impact_score":5643,"exhibits":5644,"isLocked":5653},"0001193125-26-389321","https://www.sec.gov/Archives/edgar/data/24741/000119312526389321/0001193125-26-389321-index.htm",{"events":5636},[5637],"Securities Purchase Agreement","Corning Announces $2 Billion Equity Distribution Agreement with Goldman Sachs","On September 11, 2026, Corning Incorporated entered into an Equity Distribution Agreement with Goldman Sachs & Co. LLC to sell up to $2 billion of its common stock through an 'at the market' equity offering program. The agreement allows for the sale of shares based on market conditions and the company's capital needs, with Goldman Sachs acting as the sales agent. The company intends to use the net proceeds for general corporate purposes. The agreement can be terminated by either party with written notice.","Manufacturing","Drawing & Insulating of  Nonferrous Wire","2026-09-11 20:26:40","MEDIUM",[5645,5649],{"exhibit_number":5646,"htm_reference":5647,"full_url":5648},"EX-1.1","d154232dex11.htm","https://www.sec.gov/Archives/edgar/data/24741/000119312526389321/d154232dex11.htm",{"exhibit_number":5650,"htm_reference":5651,"full_url":5652},"EX-5.1","d154232dex51.htm","https://www.sec.gov/Archives/edgar/data/24741/000119312526389321/d154232dex51.htm",false,{"symbol":5,"accessionnumber":5655,"filingdate":80,"sec_url":5656,"tags":5657,"headline":5660,"summary":5661,"sector":5640,"industry":5641,"date_processed":5662,"impact_score":5663,"exhibits":5664,"isLocked":5653},"0001206774-26-000517","https://www.sec.gov/Archives/edgar/data/24741/000120677426000517/0001206774-26-000517-index.htm",{"events":5658},[5659],"Regulation FD Disclosure","Corning CFO to Discuss Business Performance at Citi TMT Conference","On September 9, 2026, Edward A. Schlesinger, Executive Vice President and Chief Financial Officer of Corning Incorporated, will speak at the Citi 2026 Global TMT Conference. He is expected to discuss the company's recent business performance, progress on its Springboard plan, market trends, and demand drivers across its businesses. A live audio webcast of the presentation will be available on investor.corning.com under Events & Presentations, with a replay and transcript accessible for 12 months following the presentation.","2026-09-04 20:32:40","LOW",[],{"symbol":5,"accessionnumber":5666,"filingdate":244,"sec_url":5667,"tags":5668,"headline":5671,"summary":5672,"sector":5640,"industry":5641,"date_processed":5673,"impact_score":5663,"exhibits":5674,"isLocked":5653},"0000024741-26-000253","https://www.sec.gov/Archives/edgar/data/24741/000002474126000253/0000024741-26-000253-index.htm",{"events":5669},[5670],"General Statement","Corning Reports Second Quarter 2026 Financial Results","Corning Incorporated announced its financial results for the second quarter of 2026 on July 28, 2026. The results were disclosed in a press release attached to this 8-K filing.","2026-07-28 11:03:40",[5675],{"exhibit_number":5676,"htm_reference":5677,"full_url":5678},"EX-99","glw-20260728xex99xq22026.htm","https://www.sec.gov/Archives/edgar/data/24741/000002474126000253/glw-20260728xex99xq22026.htm",{"symbol":5,"accessionnumber":5680,"filingdate":526,"sec_url":5681,"tags":5682,"headline":5685,"summary":5686,"sector":5640,"industry":5641,"date_processed":5687,"impact_score":5663,"exhibits":5688,"isLocked":5653},"0001206774-26-000285","https://www.sec.gov/Archives/edgar/data/24741/000120677426000285/0001206774-26-000285-index.htm",{"events":5683},[5684],"Corporate Update","Corning Executives to Provide Business Updates at J.P. Morgan Conference","On May 19, 2026, Edward A. Schlesinger, Executive Vice President and Chief Financial Officer, and Avery (Hal) Nelson III, Executive Vice President and Chief Operating Officer, of Corning Incorporated will speak at the J.P. Morgan 2026 Global Technology, Media and Communications Conference. They will provide business updates. A live audio webcast of the presentation will be available on investor.corning.com.","2026-05-15 20:36:40",[],{"symbol":5,"accessionnumber":5690,"filingdate":565,"sec_url":5691,"tags":5692,"headline":5697,"summary":5698,"sector":5640,"industry":5641,"date_processed":5699,"impact_score":5700,"exhibits":5701,"isLocked":5653},"0001206774-26-000273","https://www.sec.gov/Archives/edgar/data/24741/000120677426000273/0001206774-26-000273-index.htm",{"events":5693},[5694,5637,5695,5696],"Strategic Partnership","Key Executive Appointment","Material Agreement Amendment","Corning and NVIDIA Announce Long-Term Partnership to Expand U.S. AI Manufacturing","On May 6, 2026, Corning Incorporated and NVIDIA Corporation announced a long-term partnership aimed at significantly expanding U.S.-based manufacturing of advanced optical connectivity solutions for AI infrastructure. As part of the partnership, Corning plans to increase its U.S. optical connectivity manufacturing capacity by 10x and build three new manufacturing plants, creating over 3,000 high-paying American jobs. Additionally, Corning issued warrants to NVIDIA to purchase up to 18 million shares of its common stock for an aggregate purchase price of $500 million. The warrants include a traditional warrant to purchase up to 15 million shares at $180.00 per share and a pre-funded warrant for up to 3 million shares at $0.0001 per share. The issuance of the warrants was made under exemptions from registration under the Securities Act of 1933.","2026-05-06 11:43:56","HIGH",[5702],{"exhibit_number":5703,"htm_reference":5704,"full_url":5705},"EX-99.1","glw4631061-ex991.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677426000273/glw4631061-ex991.htm",{"symbol":5,"accessionnumber":5707,"filingdate":576,"sec_url":5708,"tags":5709,"headline":5712,"summary":5713,"sector":5640,"industry":5641,"date_processed":5714,"impact_score":5663,"exhibits":5715,"isLocked":5653},"0001206774-26-000266","https://www.sec.gov/Archives/edgar/data/24741/000120677426000266/0001206774-26-000266-index.htm",{"events":5710},[5711,5684],"Investor Presentation","Corning to Host Investor Event and CEO Interview on CNBC","On May 6, 2026, Corning Incorporated will host an Investor Event at the New York Stock Exchange to discuss the company's business progress, updates to its Springboard plan, and product developments, including innovations in its Gen AI product portfolio and a new Photonics Market-Access Platform. Additionally, the CEO, Wendell Weeks, will participate in an interview on CNBC on May 7, 2026, addressing these topics and potentially providing further business updates. A live audio webcast of the Investor Event will be available on the company's website, with a replay accessible for 12 months.","2026-05-04 21:29:55",[],{"symbol":5,"accessionnumber":5717,"filingdate":576,"sec_url":5718,"tags":5719,"headline":5722,"summary":5723,"sector":5640,"industry":5641,"date_processed":5724,"impact_score":5643,"exhibits":5725,"isLocked":5653},"0001206774-26-000265","https://www.sec.gov/Archives/edgar/data/24741/000120677426000265/0001206774-26-000265-index.htm",{"events":5720},[5721],"Board Member Appointed","Corning Inc. Announces Election of Directors at Annual Meeting","Corning Inc. held its Annual Meeting of Shareholders on April 30, 2026, where 10 individuals were elected to the Board of Directors. The meeting also saw approval of executive compensation on an advisory basis, ratification of PricewaterhouseCoopers LLP as independent auditors, and rejection of a shareholder proposal for an independent Chair policy.","2026-05-04 21:01:40",[],{"symbol":5,"accessionnumber":5727,"filingdate":598,"sec_url":5728,"tags":5729,"headline":5733,"summary":5734,"sector":5640,"industry":5641,"date_processed":5735,"impact_score":5700,"exhibits":5736,"isLocked":5653},"0000024741-26-000198","https://www.sec.gov/Archives/edgar/data/24741/000002474126000198/0000024741-26-000198-index.htm",{"events":5730},[5731,5670,5732,5694,5684],"Earnings Beat","Regulatory Approval","Corning Reports Strong Q1 2026 Financial Results and Revises Segment Structure","Corning Incorporated announced its first-quarter 2026 financial results, showing strong growth in core sales and earnings. The company reported core sales of $4.35 billion, up 18% year over year, and core earnings per share (EPS) of $0.70, up 30% year over year. Additionally, Corning revised its segment reporting structure to better align with its management and operational structure, creating new segments for Glass Innovations and Solar. The company also provided an outlook for the second quarter, expecting core sales growth of about 14% and core EPS growth of about 25%.","2026-04-28 11:03:41",[5737,5740],{"exhibit_number":5703,"htm_reference":5738,"full_url":5739},"glw-20260328xex991xq12026.htm","https://www.sec.gov/Archives/edgar/data/24741/000002474126000198/glw-20260328xex991xq12026.htm",{"exhibit_number":5741,"htm_reference":5742,"full_url":5743},"EX-99.2","glw-xsegmentrecastxq12026x.htm","https://www.sec.gov/Archives/edgar/data/24741/000002474126000198/glw-xsegmentrecastxq12026x.htm",{"symbol":5,"accessionnumber":5263,"filingdate":835,"sec_url":5265,"tags":5745,"headline":5749,"summary":5750,"sector":5640,"industry":5641,"date_processed":5751,"impact_score":5663,"exhibits":5752,"isLocked":5653},{"events":5746},[5747,5748],"Press Release Furnished","Executive Employment Agreement","Corning CFO to Present at Morgan Stanley Conference","On March 3, 2026, Edward Schlesinger, Executive Vice President and Chief Financial Officer of Corning Incorporated, will speak at the Morgan Stanley Technology, Media & Telecom Conference. The presentation, which starts at 11:30 AM (ET), will include business updates. A live audio webcast of the event will be available on investor.corning.com under Events and Presentations, with a replay and transcript accessible for 12 months post-presentation.","2026-02-27 21:33:41",[],{"symbol":5,"accessionnumber":5274,"filingdate":953,"sec_url":5276,"tags":5754,"headline":5756,"summary":5757,"sector":5640,"industry":5641,"date_processed":5758,"impact_score":5663,"exhibits":5759,"isLocked":5653},{"events":5755},[5670],"Corning Reports Q4 2025 Financial Results","Corning Incorporated announced its financial results for the fourth quarter of 2025. The company disclosed its operational and financial outcomes, including revenue, earnings, and other key metrics, for the quarter. The detailed financial data and analysis are expected to be provided in a press release, which is not attached to this filing but referenced under Item 2.02.","2026-01-28 12:06:40",[5760],{"exhibit_number":5676,"htm_reference":5761,"full_url":5762},"glw-20251231xex99xq42025.htm","https://www.sec.gov/Archives/edgar/data/24741/000002474126000034/glw-20251231xex99xq42025.htm",{"symbol":5,"accessionnumber":5285,"filingdate":1304,"sec_url":5287,"tags":5764,"headline":5768,"summary":5769,"sector":5640,"industry":5641,"date_processed":5770,"impact_score":5663,"exhibits":5771,"isLocked":5653},{"2.02":5765,"9.01":5766},[5670],[5767],"Exhibits Furnished","Corning Inc. Announces Third-Quarter 2025 Financial Results","Corning Incorporated reported its financial results for the third quarter of 2025, which included a press release dated October 28, 2025. The report, filed under Item 2.02, detailed the company's operational and financial condition. The press release provides specific financial metrics, though detailed figures are not provided in the 8-K content itself. No additional financial statements or exhibits were furnished under Item 9.01.","2025-10-28 20:45:57",[5772],{"exhibit_number":5676,"htm_reference":5773,"full_url":5774},"glw-20251028xex99.htm","https://www.sec.gov/Archives/edgar/data/24741/000002474125000109/glw-20251028xex99.htm",{"symbol":5,"accessionnumber":5290,"filingdate":1376,"sec_url":5292,"tags":5776,"headline":5779,"summary":5780,"sector":5640,"industry":5641,"date_processed":5781,"impact_score":5700,"exhibits":5782,"isLocked":5653},{"5.02":5777,"9.01":5778},[5721,5695],[5767],"Corning Appoints Ami Badani to its Board of Directors","On October 7, 2025, Corning Incorporated announced the appointment of Ami Badani, former Chief Marketing Officer at Arm Holdings plc, to its Board of Directors, effective immediately. Badani's expertise in AI, semiconductors, and marketing aligns with Corning's strategic growth initiatives, particularly in artificial intelligence and semiconductor packaging. She will serve until the annual meeting of shareholders in the spring of 2026, after which she will stand for election to a one-year term. The press release announcing her appointment is included as Exhibit 99.1.","2025-10-08 21:05:42",[5783],{"exhibit_number":5703,"htm_reference":5784,"full_url":5785},"glw4544231-ex991.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677425000710/glw4544231-ex991.htm",{"symbol":5,"accessionnumber":5295,"filingdate":1524,"sec_url":5297,"tags":5787,"headline":5789,"summary":5790,"sector":5640,"industry":5641,"date_processed":5791,"impact_score":5663,"exhibits":5792,"isLocked":5653},{"7.01":5788},[5659],"Corning CFO to Speak at Citi 2025 Global TMT Conference","Corning Incorporated announced that Edward A. Schlesinger, Executive Vice President and Chief Financial Officer, will speak at the Citi 2025 Global TMT Conference on September 4, 2025, providing business updates. A live audio webcast of the presentation will be available on the company's website, with a replay and transcript available for 12 months.","2025-09-03 10:08:40",[],{"symbol":5,"accessionnumber":5305,"filingdate":1652,"sec_url":5307,"tags":5794,"headline":5803,"summary":5804,"sector":5640,"industry":5641,"date_processed":5805,"impact_score":5643,"exhibits":5806,"isLocked":5653},{"1.01":5795,"1.02":5798,"2.03":5800,"9.01":5802},[5796,5797],"Financing Agreement","New Major Contract",[5799],"Contract Termination",[5801],"Credit Facility Entered",[5767],"Corning Enters New $1.5B Credit Agreement","Corning Incorporated has entered into a new $1.5 billion Credit Agreement dated July 28, 2025, replacing its existing $1.5 billion Credit Agreement from June 6, 2022. The new agreement provides for borrowings up to $1.5 billion, with potential to increase by up to $500 million, and terminates on July 28, 2030, extendable upon request and lender consent. The agreement includes customary financial and operational covenants.","2025-08-22 02:25:40",[5807],{"exhibit_number":5808,"htm_reference":5809,"full_url":5810},"EX-10.1","glw4514861-ex101.htm","https://www.sec.gov/Archives/edgar/data/24741/000120677425000489/glw4514861-ex101.htm",{"symbol":5,"accessionnumber":5310,"filingdate":1658,"sec_url":5312,"tags":5812,"headline":5815,"summary":5816,"sector":5640,"industry":5641,"date_processed":5817,"impact_score":5663,"exhibits":5818,"isLocked":5653},{"2.02":5813,"9.01":5814},[5670],[5767],"Corning Announces Second Quarter 2025 Financial Results","Corning Incorporated announced its financial results for the second quarter ended June 30, 2025, with the full details provided in the attached press release. The company has furnished the press release as an exhibit to this 8-K filing.","2025-08-22 02:59:02",[5819],{"exhibit_number":5676,"htm_reference":5820,"full_url":5821},"glw-20250729xex99.htm","https://www.sec.gov/Archives/edgar/data/24741/000162828025036303/glw-20250729xex99.htm",{"symbol":5,"accessionnumber":5315,"filingdate":1939,"sec_url":5317,"tags":5823,"headline":5825,"summary":5826,"sector":5640,"industry":5641,"date_processed":5827,"impact_score":5663,"exhibits":5828,"isLocked":5653},{"7.01":5824},[5659],"Corning CEO to Discuss Springboard Plan Upgrade and Business Updates at J.P. Morgan Conference","On May 14, 2025, Wendell P. Weeks, Chairman and CEO of Corning Incorporated, will speak at the J.P. Morgan 53rd Annual Global Technology, Media and Communications Conference. He will discuss the Company's recent upgrade of its Springboard plan and provide updates on the Optical Communications segment and Solar business. A live audio webcast will be available on the company's investor website, with a replay and transcript accessible for 12 months.","2025-08-22 21:12:09",[],{"symbol":5,"accessionnumber":5320,"filingdate":1973,"sec_url":5322,"tags":5830,"headline":5836,"summary":5837,"sector":5640,"industry":5641,"date_processed":5838,"impact_score":5643,"exhibits":5839,"isLocked":5653},{"5.02":5831,"5.07":5833},[5832],"Board Member Departure",[5834,5835],"Director Elections Results","Say-on-Pay Approved","Corning Incorporated Announces Director Retirements and Shareholder Meeting Results","On May 1, 2025, Corning Incorporated announced the retirement of three directors from its Board: Deborah A. Henretta, Deborah D. Rieman, and Mark S. Wrighton. The company also reported the results of its Annual Meeting of Shareholders, where 86.75% of shares were represented. Nine new directors were elected, the compensation of named executive officers was approved, and the appointment of PricewaterhouseCoopers LLP as independent auditors was ratified.","2025-08-23 00:36:51",[],{"symbol":5,"accessionnumber":5330,"filingdate":1982,"sec_url":5332,"tags":5841,"headline":5849,"summary":5850,"sector":5640,"industry":5641,"date_processed":5851,"impact_score":5700,"exhibits":5852,"isLocked":5653},{"5.02":5842},[5843,5844,5845,5846,5847,5848],"President Resignation","COO Resignation","New COO Appointed","New President Appointed","New CEO Appointed","New CIO Appointed","Corning Inc. Announces Leadership Transition with Key Executive Appointments","On April 30, 2025, Corning Inc. announced a significant leadership transition. Mr. Eric S. Musser, the President and Chief Operating Officer, informed the Board of Directors of his retirement effective mid-2025 after 39 years of distinguished service. In preparation for this transition, Avery H. (Hal) Nelson III has been appointed as Executive Vice President and Chief Operating Officer, effective immediately, and will assume the role of COO upon Mr. Musser's retirement. Additionally, Lewis A. Steverson has been appointed as Vice Chairman, Executive Vice President, and Chief Legal and Administrative Officer, while John Z. Zhang has been appointed as Executive Vice President and Chief Corporate Development Officer, both effective immediately. Furthermore, Wendell P. Weeks, former President of the Company, will reassume the role of President upon Mr. Musser's retirement.","2025-08-23 01:26:25",[],{"symbol":5,"accessionnumber":5335,"filingdate":1994,"sec_url":5337,"tags":5854,"headline":5859,"summary":5860,"sector":5640,"industry":5641,"date_processed":5861,"impact_score":5643,"exhibits":5862,"isLocked":5653},{"2.02":5855,"7.01":5856,"9.01":5857},[5731,5670],[5659],[5767,5858],"Acquired Business Financial Statements","Corning Reports Strong Q1 2025 Financial Results and Business Outlook","Corning Incorporated announced strong first-quarter 2025 financial results, with core sales up 13% year over year to $3.7 billion and core earnings per share (EPS) up 42% to $0.54. The company's Optical Communications segment saw a 46% increase in sales, driven by strong demand for new products for Gen AI. Management expects continued growth in the second quarter, with core sales projected to be approximately $3.85 billion and core EPS to range between $0.55 and $0.59. The company also provided unaudited financial information recast for changes in segments to enhance understanding of operating performance.","2025-08-23 13:30:07",[],{"symbol":5,"accessionnumber":5340,"filingdate":2162,"sec_url":5342,"tags":5864,"headline":5866,"summary":5867,"sector":5640,"industry":5641,"date_processed":5868,"impact_score":5663,"exhibits":5869,"isLocked":5653},{"7.01":5865},[5659,5747],"Corning to Host Investor Event and CNBC Interview on March 18","On March 18, 2025, Corning Incorporated will host an Investor Event at the New York Stock Exchange starting at 8:45 AM (ET), where management will provide updates on the Company's Springboard plan, financial performance, and market leadership. Wendell Weeks, Chairman and CEO, will also participate in a CNBC interview at approximately 7:10 AM (ET), discussing similar topics and providing further business updates. A live audio webcast of the event will be available on the company's website, with a replay accessible for 12 months.","2025-08-23 20:00:35",[],{"symbol":5,"accessionnumber":5350,"filingdate":2316,"sec_url":5352,"tags":5871,"headline":5874,"summary":5875,"sector":5640,"industry":5641,"date_processed":5876,"impact_score":5643,"exhibits":5877,"isLocked":5653},{"2.02":5872,"9.01":5873},[5731],[5767],"Corning Inc. Announces Financial Results for Q4 2024","Corning Incorporated reported its financial results for the fourth quarter ended December 31, 2024. The detailed earnings information is provided in the press release dated January 29, 2025, which is furnished as an exhibit to this 8-K filing.","2025-11-17 23:23:48",[5878],{"exhibit_number":5676,"htm_reference":5879,"full_url":5880},"glw-20241231xex99xq42024.htm","https://www.sec.gov/Archives/edgar/data/24741/000162828025002912/glw-20241231xex99xq42024.htm",{"symbol":5,"accessionnumber":5360,"filingdate":2574,"sec_url":5362,"tags":5882,"headline":5885,"summary":5886,"sector":5640,"industry":5641,"date_processed":5887,"impact_score":5663,"exhibits":5888,"isLocked":5653},{"2.02":5883,"9.01":5884},[5670],[5767],"Corning Inc. Reports Third Quarter Financial Results","Corning Inc. announced its financial results for the third quarter ended September 30, 2024. The press release attached as Exhibit 99 provides detailed information on the company's performance during this period.","2025-12-05 23:16:43",[5889],{"exhibit_number":5676,"htm_reference":5890,"full_url":5891},"ex_708020.htm","https://www.sec.gov/Archives/edgar/data/24741/000143774924032360/ex_708020.htm",null,1789889710537]