[{"data":1,"prerenderedAt":5800},["ShallowReactive",2],{"company-overview-GM":3},{"company_profile":4,"ohlc":24,"spy":3644,"trading_signals":4920,"company_actions":5038,"filings_8k":5463,"report_history":5799,"insider_summary":5799,"filings_summary":5799,"financials_summary":5799,"institutional_summary":5799,"seo_links":5799},{"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},"GM","General Motors Co.","NYSE","XNYS","Consumer Cyclical","Auto Manufacturers",162000,"https://www.gm.com","General Motors Co. is a prominent American multinational corporation specializing in the design, manufacturing, and distribution of vehicles and vehicle parts. Primarily known for its influential brands such as Chevrolet, Buick, GMC, and Cadillac, General Motors plays a vital role in the automotive industry worldwide. The company is headquartered in Detroit, Michigan, and operates numerous production facilities across North America and various parts of the globe. A key characteristic of General Motors is its focus on advancing automotive innovation, including the development of electric and autonomous vehicles. The company is at the forefront of the transition towards sustainable transportation solutions, contributing to broader industry efforts to reduce carbon emissions. Besides its commitment to innovation, General Motors Co. plays a significant role in the global automotive supply chain, influencing multiple related sectors such as technology, steel, and consumer finance. General Motors continues to be a crucial player in the automotive sector, impacting economies and mobility solutions worldwide with its comprehensive range of vehicles and forward-thinking approaches.","Common Stock","Ms. Mary T. Barra","300 Renaissance Center","Detroit","48265-3000","MI","United States","313 667 1500","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,72,77,82,87,93,98,102,107,111,117,122,127,131,136,142,147,152,157,163,168,174,180,184,190,195,201,207,213,218,223,228,233,238,244,250,256,262,268,274,280,286,292,298,304,310,314,319,324,329,334,339,345,349,355,360,365,370,376,382,385,389,394,399,404,410,415,421,426,432,438,444,450,454,459,465,471,477,483,489,494,499,504,509,514,517,523,529,534,540,544,548,551,555,560,565,567,572,577,582,586,590,595,599,605,610,615,619,625,631,637,642,648,653,657,663,668,672,677,683,688,693,699,705,710,715,721,725,731,735,739,744,750,753,758,764,770,775,781,785,790,795,800,805,809,814,818,823,828,833,838,843,848,853,857,861,866,872,877,883,889,892,897,902,907,912,916,920,925,931,935,939,945,949,954,959,963,968,972,977,981,986,989,994,997,1002,1005,1008,1012,1017,1022,1026,1030,1035,1039,1043,1047,1052,1058,1064,1070,1076,1082,1088,1094,1100,1105,1109,1114,1120,1126,1131,1136,1141,1147,1153,1159,1163,1169,1174,1180,1186,1192,1198,1204,1210,1216,1222,1228,1233,1239,1244,1249,1254,1260,1266,1271,1277,1283,1289,1295,1301,1306,1311,1317,1323,1328,1332,1338,1343,1348,1352,1357,1362,1367,1372,1377,1382,1386,1391,1396,1400,1403,1408,1413,1419,1425,1430,1434,1439,1445,1450,1454,1460,1466,1472,1478,1484,1490,1495,1501,1505,1510,1515,1520,1525,1530,1536,1541,1546,1550,1556,1559,1565,1571,1575,1580,1585,1588,1593,1598,1604,1610,1616,1622,1628,1634,1640,1646,1651,1656,1661,1667,1671,1674,1680,1685,1691,1696,1701,1705,1711,1716,1720,1724,1729,1734,1739,1744,1749,1755,1760,1766,1772,1775,1779,1784,1790,1796,1802,1807,1813,1817,1823,1828,1831,1836,1840,1846,1852,1857,1863,1869,1875,1881,1887,1893,1899,1905,1910,1916,1921,1926,1932,1938,1943,1947,1952,1957,1962,1968,1971,1976,1979,1982,1984,1988,1992,1998,2002,2006,2012,2017,2022,2028,2031,2036,2042,2046,2050,2055,2058,2061,2066,2070,2073,2077,2081,2086,2088,2092,2096,2100,2104,2110,2116,2120,2126,2131,2136,2139,2144,2149,2155,2160,2166,2171,2176,2180,2185,2188,2191,2195,2197,2203,2209,2215,2220,2224,2229,2234,2240,2245,2250,2253,2258,2263,2266,2271,2275,2278,2283,2288,2293,2297,2302,2307,2312,2316,2320,2326,2331,2337,2343,2348,2352,2357,2362,2366,2372,2376,2379,2382,2387,2391,2394,2398,2400,2405,2409,2413,2417,2420,2424,2428,2433,2436,2440,2443,2447,2450,2455,2461,2465,2471,2476,2481,2484,2488,2492,2496,2500,2503,2507,2510,2515,2518,2521,2526,2530,2535,2539,2542,2544,2547,2549,2553,2557,2560,2565,2568,2570,2574,2580,2585,2589,2593,2599,2604,2610,2616,2622,2628,2632,2638,2644,2650,2656,2660,2666,2669,2672,2677,2679,2685,2689,2693,2695,2699,2702,2705,2708,2710,2714,2717,2720,2726,2730,2733,2736,2738,2741,2745,2749,2753,2756,2759,2762,2765,2769,2771,2774,2777,2782,2786,2790,2792,2796,2799,2803,2809,2813,2817,2822,2825,2829,2833,2836,2840,2843,2846,2849,2852,2856,2860,2864,2868,2870,2872,2875,2878,2881,2885,2888,2892,2895,2898,2902,2907,2913,2919,2924,2930,2934,2939,2945,2948,2950,2954,2958,2961,2963,2966,2969,2972,2976,2981,2985,2988,2992,2998,3003,3008,3012,3018,3024,3029,3035,3041,3046,3050,3054,3060,3065,3071,3077,3082,3088,3093,3098,3102,3108,3114,3120,3126,3131,3135,3140,3145,3150,3154,3160,3165,3169,3173,3177,3183,3189,3194,3200,3206,3211,3217,3223,3229,3233,3237,3242,3248,3254,3260,3264,3268,3271,3275,3280,3286,3292,3296,3299,3303,3309,3313,3318,3322,3325,3331,3337,3342,3346,3351,3357,3363,3368,3373,3379,3384,3390,3396,3401,3407,3413,3417,3422,3428,3433,3439,3445,3451,3456,3462,3467,3473,3478,3483,3487,3492,3498,3504,3510,3514,3520,3525,3531,3536,3542,3547,3552,3557,3563,3569,3575,3580,3586,3591,3597,3603,3609,3614,3619,3625,3631,3635,3640],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",86.16,86.49,81.4,82.2,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",86.19,87.86,86.15,86.62,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",85.05,85.35,83.47,84.29,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",87.05,87.65,84.9,85.37,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",85.84,87.39,85.48,87.16,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",87.25,87.77,85.31,85.62,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",83.8,86.18,82.86,86.12,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":71},"2026-09-09",85.22,86.3,83.76,{"symbol":5,"time":73,"open":74,"high":75,"low":59,"close":76},"2026-09-08",87.38,87.85,85.79,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":80},"2026-09-04",86.41,87.76,85.69,{"symbol":5,"time":83,"open":84,"high":74,"low":85,"close":86},"2026-09-03",85.73,85.12,87.22,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-09-02",85.64,86.64,83.95,84.87,{"symbol":5,"time":94,"open":95,"high":96,"low":69,"close":97},"2026-09-01",86.32,87.19,85.63,{"symbol":5,"time":99,"open":100,"high":96,"low":101,"close":95},"2026-08-31",86.28,86.01,{"symbol":5,"time":103,"open":104,"high":105,"low":89,"close":106},"2026-08-28",87.63,88.27,86.27,{"symbol":5,"time":108,"open":109,"high":110,"low":109,"close":64},"2026-08-27",85.88,87.09,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-26",85.98,86.56,84.92,86.33,{"symbol":5,"time":118,"open":119,"high":120,"low":89,"close":121},"2026-08-25",87.01,87.1,85.81,{"symbol":5,"time":123,"open":124,"high":105,"low":125,"close":126},"2026-08-24",87.94,85.71,86.98,{"symbol":5,"time":128,"open":76,"high":129,"low":76,"close":130},"2026-08-21",88.36,87.93,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":35},"2026-08-20",84.2,86.44,83.73,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-19",84.48,86.1,84.12,84.96,{"symbol":5,"time":143,"open":144,"high":144,"low":145,"close":146},"2026-08-18",84.86,83.59,83.71,{"symbol":5,"time":148,"open":149,"high":28,"low":150,"close":151},"2026-08-17",86.25,84.34,84.37,{"symbol":5,"time":153,"open":154,"high":155,"low":35,"close":156},"2026-08-14",86.82,87.18,86.77,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-13",86.85,87.35,86.23,86.39,{"symbol":5,"time":164,"open":165,"high":165,"low":166,"close":167},"2026-08-12",89.12,86.72,86.76,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-11",88.13,89.74,87.88,89.35,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-10",87.42,88.81,86.38,87.96,{"symbol":5,"time":181,"open":182,"high":172,"low":116,"close":183},"2026-08-07",86.89,87.58,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-06",89.16,89.3,86.5,86.94,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":186},"2026-08-05",88.46,89.98,88.26,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-04",87.41,88.59,86.03,88.31,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-03",89.51,90.3,87.29,87.68,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-07-31",88.85,89.11,87.04,88.86,{"symbol":5,"time":214,"open":171,"high":215,"low":216,"close":217},"2026-07-30",89.77,86.61,88.4,{"symbol":5,"time":219,"open":220,"high":221,"low":210,"close":222},"2026-07-29",90.7,91.85,89.4,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":204},"2026-07-28",87.61,91.15,87.21,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":211},"2026-07-27",85,87.08,84.1,{"symbol":5,"time":234,"open":235,"high":71,"low":236,"close":237},"2026-07-24",80.54,80.43,82.64,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-23",81.36,81.74,79,80.67,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-22",80.5,84.33,80.04,82.13,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-21",76.09,80.1,74.8,79.52,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-20",76.99,77.19,75.36,75.8,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-17",77.14,77.94,75.99,76.07,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-16",77.5,77.97,76.62,77.72,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-15",77.24,78.16,76.79,77.64,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-14",76.78,77.34,75.96,76.87,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-13",78.05,78.5,76.43,76.72,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-10",76.89,78.67,76.88,77.85,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-09",76.37,76.9,75.45,76.65,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-08",75.22,76.31,74.58,76.24,{"symbol":5,"time":311,"open":273,"high":273,"low":312,"close":313},"2026-07-07",75.64,76.03,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":297},"2026-07-06",76.53,78.07,76.12,{"symbol":5,"time":320,"open":294,"high":321,"low":322,"close":323},"2026-07-02",77.2,74.22,76,{"symbol":5,"time":325,"open":258,"high":326,"low":327,"close":328},"2026-07-01",77.52,75.2,75.52,{"symbol":5,"time":330,"open":331,"high":331,"low":332,"close":333},"2026-06-30",77.26,75.9,77.08,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":283},"2026-06-29",78.25,78.46,77.06,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-06-26",78.39,79.5,77.81,78.1,{"symbol":5,"time":346,"open":347,"high":236,"low":341,"close":348},"2026-06-25",79.1,78.53,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-24",79.13,80.57,78.94,78.95,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":354},"2026-06-23",79.19,80.21,78.6,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":236},"2026-06-22",80.8,83.32,80.07,{"symbol":5,"time":366,"open":367,"high":368,"low":353,"close":369},"2026-06-18",80.61,80.95,79.29,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-17",82.5,83.18,79.16,79.58,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-16",84.65,85.41,82.22,82.51,{"symbol":5,"time":383,"open":237,"high":141,"low":237,"close":384},"2026-06-15",84.07,{"symbol":5,"time":386,"open":387,"high":249,"low":246,"close":388},"2026-06-12",81.72,81.5,{"symbol":5,"time":390,"open":248,"high":391,"low":392,"close":393},"2026-06-11",81.09,79.09,80.85,{"symbol":5,"time":395,"open":396,"high":397,"low":242,"close":398},"2026-06-10",83.51,83.79,79.4,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":71},"2026-06-09",84.55,85.1,81.66,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-08",81.67,84.17,81.51,83.77,{"symbol":5,"time":411,"open":412,"high":413,"low":29,"close":414},"2026-06-05",81.97,83.1,82.11,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-04",82.06,83.64,81.64,83.22,{"symbol":5,"time":422,"open":423,"high":140,"low":424,"close":425},"2026-06-03",80.71,80.34,81.7,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-02",82.89,84.21,81.02,81.73,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-01",83.43,83.44,80.45,82.68,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-05-29",84.8,85.01,81.22,83.24,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-05-28",83.6,85.19,83.38,84.35,{"symbol":5,"time":451,"open":452,"high":453,"low":452,"close":140},"2026-05-27",80.65,84.52,{"symbol":5,"time":455,"open":456,"high":457,"low":295,"close":458},"2026-05-26",79.3,80.17,79.79,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-05-22",78,79.85,77.69,78.79,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-05-21",75.38,77.37,75,77.21,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-20",73.39,76.16,73.2,76.14,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-19",72.24,72.88,70.43,72.63,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-18",74.82,74.98,73.09,73.1,{"symbol":5,"time":490,"open":491,"high":492,"low":254,"close":493},"2026-05-15",76.6,77.16,74.86,{"symbol":5,"time":495,"open":496,"high":497,"low":496,"close":498},"2026-05-14",75.88,79.27,77.75,{"symbol":5,"time":500,"open":501,"high":502,"low":302,"close":503},"2026-05-13",76.22,77.66,75.81,{"symbol":5,"time":505,"open":506,"high":294,"low":507,"close":508},"2026-05-12",75.4,74.96,76.44,{"symbol":5,"time":510,"open":511,"high":242,"low":512,"close":513},"2026-05-11",78.8,75.11,75.29,{"symbol":5,"time":515,"open":351,"high":516,"low":317,"close":511},"2026-05-08",79.33,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-07",78.82,79.37,78.17,78.41,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-06",78.2,79.45,77.83,78.7,{"symbol":5,"time":530,"open":531,"high":492,"low":532,"close":533},"2026-05-05",76.27,76.02,76.15,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-04",75.91,77.01,75.21,75.7,{"symbol":5,"time":541,"open":542,"high":270,"low":328,"close":543},"2026-05-01",77.12,75.77,{"symbol":5,"time":545,"open":542,"high":546,"low":547,"close":294},"2026-04-30",78.08,76.51,{"symbol":5,"time":549,"open":525,"high":550,"low":467,"close":272},"2026-04-29",78.31,{"symbol":5,"time":552,"open":553,"high":398,"low":554,"close":354},"2026-04-28",78.02,74.78,{"symbol":5,"time":556,"open":557,"high":558,"low":557,"close":559},"2026-04-27",76.61,78.83,77.96,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":288},"2026-04-24",78.23,78.52,76.92,{"symbol":5,"time":566,"open":353,"high":347,"low":492,"close":563},"2026-04-23",{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":242},"2026-04-22",79.59,79.8,78.63,{"symbol":5,"time":573,"open":574,"high":575,"low":242,"close":576},"2026-04-21",80.44,81.2,79.05,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":235},"2026-04-20",80.86,81.16,80.33,{"symbol":5,"time":583,"open":398,"high":584,"low":398,"close":585},"2026-04-17",82.67,81.32,{"symbol":5,"time":587,"open":588,"high":589,"low":537,"close":288},"2026-04-16",77.59,78.35,{"symbol":5,"time":591,"open":592,"high":592,"low":593,"close":594},"2026-04-15",79.54,77.76,77.78,{"symbol":5,"time":596,"open":571,"high":597,"low":344,"close":598},"2026-04-14",79.86,79.46,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-13",75.61,76.86,75.15,76.83,{"symbol":5,"time":606,"open":607,"high":608,"low":476,"close":609},"2026-04-10",77.11,77.47,76.42,{"symbol":5,"time":611,"open":612,"high":613,"low":467,"close":614},"2026-04-09",75.59,77.31,76.73,{"symbol":5,"time":616,"open":532,"high":338,"low":617,"close":618},"2026-04-08",75.72,76.74,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-07",72.98,73.18,71.6,72.76,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-06",72.52,73.63,72.15,73.43,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-02",73.34,73.68,71.67,72.54,{"symbol":5,"time":638,"open":327,"high":639,"low":640,"close":641},"2026-04-01",75.87,74.72,75.04,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-03-31",74.05,75.09,73.41,74.5,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":624},"2026-03-30",73.71,74.23,72.42,{"symbol":5,"time":654,"open":538,"high":655,"low":656,"close":621},"2026-03-27",75.26,72.68,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-03-26",75.97,77.17,74.91,75.6,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":557},"2026-03-25",77.9,78.29,76.39,{"symbol":5,"time":669,"open":486,"high":285,"low":670,"close":671},"2026-03-24",74.77,76.57,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":617},"2026-03-23",74.75,76.85,74.6,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-03-20",73.52,73.9,72.1,72.81,{"symbol":5,"time":684,"open":685,"high":686,"low":685,"close":687},"2026-03-19",72.5,74.4,73.79,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":690},"2026-03-18",73.53,74.81,73.42,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-03-17",73.59,74.57,73.55,74.04,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-03-16",73.32,73.85,72.43,72.95,{"symbol":5,"time":706,"open":695,"high":707,"low":708,"close":709},"2026-03-13",73.94,72.09,72.39,{"symbol":5,"time":711,"open":712,"high":713,"low":488,"close":714},"2026-03-12",73.24,74.02,73.45,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-11",75.46,76.58,74.37,74.79,{"symbol":5,"time":722,"open":723,"high":321,"low":723,"close":724},"2026-03-10",74.84,74.93,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-09",73.4,74.7,71.92,74.69,{"symbol":5,"time":732,"open":733,"high":306,"low":734,"close":538},"2026-03-06",74.74,73.35,{"symbol":5,"time":736,"open":461,"high":521,"low":737,"close":738},"2026-03-05",75.07,76.2,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":359},"2026-03-04",78.22,79.34,78.04,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-03",75.42,77.44,74.19,77.27,{"symbol":5,"time":751,"open":752,"high":593,"low":641,"close":593},"2026-03-02",77.36,{"symbol":5,"time":754,"open":755,"high":756,"low":527,"close":757},"2026-02-27",79.99,80.08,78.71,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-02-26",82.4,82.92,80.01,80.79,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-02-25",81.44,83.06,81.37,82.43,{"symbol":5,"time":771,"open":762,"high":772,"low":773,"close":774},"2026-02-24",82.59,79.75,81.29,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-02-23",81.07,81.53,78.44,79.66,{"symbol":5,"time":782,"open":575,"high":783,"low":784,"close":408},"2026-02-20",82.03,80.6,{"symbol":5,"time":786,"open":787,"high":788,"low":430,"close":789},"2026-02-19",83.25,83.5,81.47,{"symbol":5,"time":791,"open":792,"high":793,"low":425,"close":794},"2026-02-18",81.95,83.93,83.67,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":442},"2026-02-17",80.94,81.38,79.6,{"symbol":5,"time":801,"open":802,"high":408,"low":803,"close":804},"2026-02-13",80.49,80.05,81.08,{"symbol":5,"time":806,"open":358,"high":807,"low":799,"close":808},"2026-02-12",82.17,79.93,{"symbol":5,"time":810,"open":802,"high":811,"low":812,"close":813},"2026-02-11",82,79.08,79.82,{"symbol":5,"time":815,"open":816,"high":388,"low":526,"close":817},"2026-02-10",81.05,80.27,{"symbol":5,"time":819,"open":820,"high":760,"low":821,"close":822},"2026-02-09",82.27,80.58,80.68,{"symbol":5,"time":824,"open":825,"high":826,"low":237,"close":827},"2026-02-06",83.54,84.7,84.24,{"symbol":5,"time":829,"open":830,"high":125,"low":831,"close":832},"2026-02-05",85.15,83.27,83.3,{"symbol":5,"time":834,"open":27,"high":835,"low":836,"close":837},"2026-02-04",87.62,85.32,86.29,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":125},"2026-02-03",85.47,86.63,84.88,{"symbol":5,"time":844,"open":845,"high":846,"low":413,"close":847},"2026-02-02",84.25,84.53,84.27,{"symbol":5,"time":849,"open":101,"high":850,"low":851,"close":852},"2026-01-30",86.43,83.41,84,{"symbol":5,"time":854,"open":33,"high":36,"low":855,"close":856},"2026-01-29",85.14,86.26,{"symbol":5,"time":858,"open":859,"high":859,"low":860,"close":47},"2026-01-28",86.07,84.43,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":178},"2026-01-27",83.63,87.31,82.41,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-01-26",79.25,80.62,79.17,79.43,{"symbol":5,"time":873,"open":243,"high":874,"low":875,"close":876},"2026-01-23",80.75,79.23,79.68,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-01-22",81.21,82.28,80.76,81.14,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-01-21",79.26,81.26,79.03,80.93,{"symbol":5,"time":890,"open":773,"high":755,"low":891,"close":343},"2026-01-20",77.35,{"symbol":5,"time":893,"open":894,"high":419,"low":895,"close":896},"2026-01-16",81,80.23,80.82,{"symbol":5,"time":898,"open":899,"high":900,"low":869,"close":901},"2026-01-15",81.87,82.16,80.91,{"symbol":5,"time":903,"open":904,"high":905,"low":368,"close":906},"2026-01-14",83,83.69,81.23,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":443},"2026-01-13",82.97,83.86,82.62,{"symbol":5,"time":913,"open":30,"high":914,"low":915,"close":914},"2026-01-12",82.9,81.06,{"symbol":5,"time":917,"open":396,"high":918,"low":894,"close":919},"2026-01-09",84.41,82.87,{"symbol":5,"time":921,"open":922,"high":923,"low":769,"close":924},"2026-01-08",82.8,85.18,85.13,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-01-07",82.1,82.7,81.59,81.91,{"symbol":5,"time":932,"open":928,"high":922,"low":933,"close":934},"2026-01-06",81.18,82.18,{"symbol":5,"time":936,"open":235,"high":448,"low":937,"close":938},"2026-01-05",79.97,83.15,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-02",81.41,81.49,79.56,80.98,{"symbol":5,"time":946,"open":947,"high":820,"low":948,"close":585},"2025-12-31",82.25,81.25,{"symbol":5,"time":950,"open":951,"high":952,"low":934,"close":953},"2025-12-30",83.17,83.21,82.33,{"symbol":5,"time":955,"open":956,"high":957,"low":372,"close":958},"2025-12-29",83.07,83.36,82.93,{"symbol":5,"time":960,"open":922,"high":961,"low":962,"close":767},"2025-12-26",83.08,82.56,{"symbol":5,"time":964,"open":965,"high":938,"low":966,"close":967},"2025-12-24",82.75,82.6,82.88,{"symbol":5,"time":969,"open":970,"high":434,"low":971,"close":965},"2025-12-23",82.73,82.66,{"symbol":5,"time":973,"open":966,"high":974,"low":975,"close":976},"2025-12-22",83.68,82.58,83.03,{"symbol":5,"time":978,"open":391,"high":979,"low":391,"close":980},"2025-12-19",82.69,82.35,{"symbol":5,"time":982,"open":246,"high":983,"low":984,"close":985},"2025-12-18",81.98,80.39,81.17,{"symbol":5,"time":987,"open":933,"high":942,"low":984,"close":988},"2025-12-17",80.51,{"symbol":5,"time":990,"open":991,"high":992,"low":933,"close":993},"2025-12-16",82.07,83.04,81.76,{"symbol":5,"time":995,"open":452,"high":996,"low":821,"close":983},"2025-12-15",82.02,{"symbol":5,"time":998,"open":579,"high":999,"low":1000,"close":1001},"2025-12-12",81.55,80.64,80.89,{"symbol":5,"time":1003,"open":581,"high":442,"low":1004,"close":393},"2025-12-11",80.3,{"symbol":5,"time":1006,"open":492,"high":368,"low":1007,"close":362},"2025-12-10",77.1,{"symbol":5,"time":1009,"open":1010,"high":891,"low":1011,"close":492},"2025-12-09",76.08,75.89,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":327,"close":1016},"2025-12-08",76.32,76.67,75.71,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":469,"close":1021},"2025-12-05",75.08,77,76.05,{"symbol":5,"time":1023,"open":469,"high":1024,"low":1025,"close":513},"2025-12-04",76.23,74.9,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1028,"close":730},"2025-12-03",73.61,74.92,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":708,"close":1034},"2025-12-02",73.15,73.84,73.66,{"symbol":5,"time":1036,"open":487,"high":1037,"low":1038,"close":704},"2025-12-01",73.93,72.91,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1038,"close":679},"2025-11-28",72.94,73.86,{"symbol":5,"time":1044,"open":1045,"high":714,"low":1046,"close":682},"2025-11-26",72.44,72.22,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1049,"close":1051},"2025-11-25",71.15,73.11,72.78,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2025-11-24",70.48,71.22,70.25,71,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-11-21",68.29,70.53,68.19,70.33,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2025-11-20",68.94,69.89,67.78,68.04,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-11-19",68,69.66,67.61,68.5,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-11-18",67.83,68.42,67.06,67.93,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-11-17",70.31,70.46,67.49,67.91,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-11-14",71.36,71.77,70.44,70.52,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-11-13",72.16,72.87,71.48,71.89,{"symbol":5,"time":1101,"open":1102,"high":709,"low":1103,"close":1104},"2025-11-12",71.17,70.99,71.84,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1103,"close":1055},"2025-11-11",71.12,71.64,{"symbol":5,"time":1110,"open":1057,"high":1111,"low":1112,"close":1113},"2025-11-10",71.34,69.87,71.05,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-11-07",68.95,70.76,68.58,70.75,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-11-06",68.69,69.4,68.21,68.84,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1128,"close":1130},"2025-11-05",67.04,69.26,68.77,{"symbol":5,"time":1132,"open":1072,"high":1133,"low":1134,"close":1135},"2025-11-04",68.13,66.75,66.87,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1068,"close":1140},"2025-11-03",68.89,68.93,68.22,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-10-31",68.78,69.32,68.63,69.09,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-10-30",68.66,69.78,68.39,68.67,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-10-29",69.61,70.24,68.59,69.13,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1149,"close":1112},"2025-10-28",69.46,70.19,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-10-27",69.57,69.63,68.79,69.38,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1073},"2025-10-24",67.46,69.7,67.29,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-10-23",67.97,68.48,66.57,66.85,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-10-22",67.05,67.59,65.89,67.31,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-10-21",63.76,67.55,62.36,66.62,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-10-20",58.54,58.56,57.68,58,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-10-17",57.73,59.17,57.55,58.38,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-10-16",57.89,58.4,56.81,57.34,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-10-15",57.26,58.25,57.01,57.8,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-10-14",54.51,57.25,54.33,57.15,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-10-13",55.9,56.2,55.35,55.62,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1226},"2025-10-10",56.24,56.55,55.22,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-10-09",56.78,56.87,55.91,55.92,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1230,"close":1243},"2025-10-08",57.33,57.7,56.4,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1212},"2025-10-07",58.63,58.66,56.63,{"symbol":5,"time":1250,"open":1251,"high":1251,"low":1252,"close":1253},"2025-10-06",59.94,58.13,58.19,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-10-03",59.32,60.61,58.67,60.13,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-10-02",61.48,61.5,59.21,59.36,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1259,"close":1270},"2025-10-01",60.94,61.59,61.34,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-09-30",61.71,62.06,60.55,60.97,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-09-29",61.85,62.14,60.75,61.12,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-09-26",60.65,61.98,60.46,61.24,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-09-25",59.53,60.63,59.11,60.59,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-09-24",60.1,60.16,59.06,59.92,{"symbol":5,"time":1302,"open":1303,"high":1300,"low":1304,"close":1305},"2025-09-23",59.05,58.46,58.58,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1304,"close":1310},"2025-09-22",58.78,59.18,58.88,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-09-19",59.5,59.52,58.73,58.98,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-09-18",58.8,59.4,58.48,59.26,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1315},"2025-09-17",58.27,59.57,58.22,{"symbol":5,"time":1329,"open":1316,"high":1330,"low":1331,"close":1304},"2025-09-16",59.39,58.16,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-09-15",58.96,59.02,58.32,58.95,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1321,"close":1342},"2025-09-12",59.85,60,58.5,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1346},"2025-09-11",57.54,58.71,57.47,{"symbol":5,"time":1349,"open":1350,"high":1350,"low":1351,"close":1209},"2025-09-10",57.88,56.61,{"symbol":5,"time":1353,"open":1354,"high":1331,"low":1355,"close":1356},"2025-09-09",58.14,57.6,58.01,{"symbol":5,"time":1358,"open":1252,"high":1359,"low":1360,"close":1361},"2025-09-08",58.26,57.4,58.2,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1325},"2025-09-05",58.08,58.81,57.76,{"symbol":5,"time":1368,"open":1197,"high":1369,"low":1370,"close":1371},"2025-09-04",58.24,57.48,58.15,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1242,"close":1376},"2025-09-03",58.12,58.85,57.75,{"symbol":5,"time":1378,"open":1345,"high":1379,"low":1380,"close":1381},"2025-09-02",58.64,56.99,58.53,{"symbol":5,"time":1383,"open":1321,"high":1258,"low":1384,"close":1385},"2025-08-29",57.86,58.59,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1366,"close":1390},"2025-08-28",58.99,59,58.49,{"symbol":5,"time":1392,"open":1195,"high":1393,"low":1394,"close":1395},"2025-08-27",59.23,58.42,58.75,{"symbol":5,"time":1397,"open":1369,"high":1398,"low":1399,"close":1319},"2025-08-26",58.94,58.1,{"symbol":5,"time":1401,"open":1361,"high":1394,"low":1350,"close":1402},"2025-08-25",58.28,{"symbol":5,"time":1404,"open":1405,"high":1308,"low":1406,"close":1407},"2025-08-22",57.05,57,58.37,{"symbol":5,"time":1409,"open":1410,"high":1248,"low":1411,"close":1412},"2025-08-21",56.39,55.09,56.51,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-08-20",56.9,57.19,56.64,56.77,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-08-19",56.48,57.41,56.31,57.06,{"symbol":5,"time":1426,"open":1427,"high":1231,"low":1428,"close":1429},"2025-08-18",56.13,56.09,56.23,{"symbol":5,"time":1431,"open":1432,"high":1380,"low":1433,"close":1423},"2025-08-15",56.92,56.3,{"symbol":5,"time":1435,"open":1436,"high":1412,"low":1437,"close":1438},"2025-08-14",55.63,54.82,56.42,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-08-13",54.48,55.79,54.16,55.58,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1443},"2025-08-12",54.32,54.75,53.95,{"symbol":5,"time":1451,"open":1449,"high":1448,"low":1452,"close":1453},"2025-08-11",53.34,54.01,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-08-08",53.1,53.82,53.09,53.53,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-08-07",52.8,53.43,52.54,52.95,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-08-06",52.73,53.13,52.09,52.47,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-08-05",53.32,53.33,52.25,52.58,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-08-04",52.7,53.24,52.48,52.77,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-08-01",52.15,53.03,51.88,52.53,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1452},"2025-07-31",52.57,54.71,52.46,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-07-30",52.39,52.75,51.69,52.11,{"symbol":5,"time":1502,"open":1503,"high":1503,"low":1504,"close":1500},"2025-07-29",53.79,52.08,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1487,"close":1509},"2025-07-28",53.22,53.94,53.45,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1504,"close":1514},"2025-07-25",52.86,53.47,53.4,{"symbol":5,"time":1516,"open":1517,"high":1514,"low":1518,"close":1519},"2025-07-24",52.97,52.24,52.34,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1469},"2025-07-23",49.9,53.27,49.87,{"symbol":5,"time":1526,"open":1527,"high":1470,"low":1528,"close":1529},"2025-07-22",51.72,48.87,48.89,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-07-21",53.35,54.3,53.18,53.21,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1507},"2025-07-18",53.41,53.71,52.88,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1535},"2025-07-17",53.3,53.89,52.89,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1548,"close":1534},"2025-07-16",52.74,53.52,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-07-15",53.46,53.75,52.69,52.71,{"symbol":5,"time":1557,"open":1532,"high":1558,"low":1554,"close":1475},"2025-07-14",53.69,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-07-11",52.82,53.56,52.56,53.39,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-07-10",52.44,53.29,52.26,53.15,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1569,"close":1492},"2025-07-09",52.63,52.79,{"symbol":5,"time":1576,"open":1577,"high":1512,"low":1578,"close":1579},"2025-07-08",52.16,52,52.19,{"symbol":5,"time":1581,"open":1582,"high":1523,"low":1583,"close":1584},"2025-07-07",52.28,51.41,51.82,{"symbol":5,"time":1586,"open":1574,"high":1587,"low":1480,"close":1545},"2025-07-03",53.96,{"symbol":5,"time":1589,"open":1590,"high":1483,"low":1591,"close":1592},"2025-07-02",52.03,51.96,52.68,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1590},"2025-07-01",48.82,52.13,48.8,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-06-30",49.58,49.62,48.93,49.21,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-06-27",49.32,50.14,49.08,49.68,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-06-26",48.04,49.19,47.72,49.16,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-06-25",49.02,49.1,47.82,48.13,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2025-06-24",48.96,49.37,48.85,49,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-06-23",47.96,48.58,47.63,48.52,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-06-20",48.42,48.74,47.79,48.2,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-06-18",48.3,48.7,47.94,48.09,{"symbol":5,"time":1647,"open":1528,"high":1648,"low":1649,"close":1650},"2025-06-17",49.25,48.25,48.28,{"symbol":5,"time":1652,"open":1648,"high":1653,"low":1654,"close":1655},"2025-06-16",49.47,48.65,49.27,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1654},"2025-06-13",48.62,49.18,48.41,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-06-12",49.46,49.54,48.6,49.26,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1655,"close":1524},"2025-06-11",49.33,50.4,{"symbol":5,"time":1672,"open":1645,"high":1669,"low":1673,"close":1602},"2025-06-10",47.84,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-06-09",47.87,48.57,47.73,47.93,{"symbol":5,"time":1681,"open":1682,"high":1673,"low":1683,"close":1684},"2025-06-06",47.64,47.2,47.47,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-06-05",47.51,47.85,46.82,47.25,{"symbol":5,"time":1692,"open":1693,"high":1619,"low":1694,"close":1695},"2025-06-04",49.06,47.6,47.67,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1693},"2025-06-03",47.55,49.14,47.29,{"symbol":5,"time":1702,"open":1619,"high":1613,"low":1703,"close":1704},"2025-06-02",47.04,47.69,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-05-30",48.46,49.94,48.29,49.61,{"symbol":5,"time":1712,"open":1713,"high":1658,"low":1714,"close":1715},"2025-05-29",48.45,47.97,48.59,{"symbol":5,"time":1717,"open":1718,"high":1718,"low":1719,"close":1621},"2025-05-28",49.09,48.02,{"symbol":5,"time":1721,"open":1722,"high":1663,"low":1723,"close":1718},"2025-05-27",49.17,48.5,{"symbol":5,"time":1725,"open":1726,"high":1722,"low":1727,"close":1728},"2025-05-23",48.37,48.31,48.69,{"symbol":5,"time":1730,"open":1731,"high":1609,"low":1732,"close":1733},"2025-05-22",49.35,48.9,49.28,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1625},"2025-05-21",49.88,50.54,49.29,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1522,"close":1743},"2025-05-20",50.26,50.55,50.21,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1659,"close":1748},"2025-05-19",49.71,50.35,50.03,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2025-05-16",50.11,50.39,49.85,50.37,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1600,"close":1759},"2025-05-15",49.79,50.24,50.12,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-05-14",50.36,50.81,50.09,50.31,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-05-13",49.56,50.62,49.4,50.46,{"symbol":5,"time":1773,"open":1774,"high":1607,"low":1528,"close":1710},"2025-05-12",49.74,{"symbol":5,"time":1776,"open":1777,"high":1714,"low":1690,"close":1778},"2025-05-09",47.56,47.5,{"symbol":5,"time":1780,"open":1781,"high":1614,"low":1782,"close":1783},"2025-05-08",46.1,46.09,47.35,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1789},"2025-05-07",45.71,45.94,44.97,45.47,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-05-06",45.01,45.97,44.84,45.46,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-05-05",45.28,45.75,45.15,45.38,{"symbol":5,"time":1803,"open":1786,"high":1804,"low":1805,"close":1806},"2025-05-02",45.82,44.95,45.3,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-05-01",46.5,46.54,44.72,45.05,{"symbol":5,"time":1814,"open":1815,"high":1810,"low":1811,"close":1816},"2025-04-30",46.21,45.24,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-04-29",45.91,47.46,45.34,46.94,{"symbol":5,"time":1824,"open":1683,"high":1825,"low":1826,"close":1827},"2025-04-28",47.81,46.65,47.24,{"symbol":5,"time":1829,"open":1810,"high":1777,"low":1810,"close":1830},"2025-04-25",47.11,{"symbol":5,"time":1832,"open":1815,"high":1833,"low":1834,"close":1835},"2025-04-24",47.07,45.84,46.88,{"symbol":5,"time":1837,"open":1809,"high":1838,"low":1839,"close":1834},"2025-04-23",47.42,45.68,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1845},"2025-04-22",45.1,45.65,44.74,45.16,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-04-21",44.47,44.69,43.77,44.39,{"symbol":5,"time":1853,"open":1854,"high":1798,"low":1855,"close":1856},"2025-04-17",44.27,43.93,44.57,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-04-16",44.36,45.06,43.89,44.22,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-04-15",44.2,44.87,44.13,44.54,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-04-14",43.87,45.87,43.11,45.14,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-04-11",43.5,43.94,42.75,43.63,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-04-10",44.16,44.46,42.62,43.73,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-04-09",41.86,46.3,41.64,45.74,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-04-08",44.94,45.4,41.94,42.48,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-04-07",41.75,45.35,41.6,43.53,{"symbol":5,"time":1906,"open":1884,"high":1907,"low":1908,"close":1909},"2025-04-04",44.73,42.73,44.18,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-04-03",46.95,47.78,45.85,45.9,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1918,"close":1920},"2025-04-02",46.87,48.27,47.98,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1809,"close":1925},"2025-04-01",47.01,47.77,47.26,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-03-31",45.66,47.27,45.61,47.03,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-03-28",46.91,47.14,45.81,46.68,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1683},"2025-03-27",46.99,48.4,46.26,{"symbol":5,"time":1944,"open":1554,"high":1568,"low":1945,"close":1946},"2025-03-26",50.65,50.95,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1949,"close":1951},"2025-03-25",51.5,52.76,52.59,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1771,"close":1956},"2025-03-24",50.76,51.89,51.46,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1637,"close":1961},"2025-03-21",48.98,50.04,49.8,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-03-20",48.81,49.98,48.75,49.44,{"symbol":5,"time":1969,"open":1970,"high":1743,"low":1643,"close":1757},"2025-03-19",48.83,{"symbol":5,"time":1972,"open":1731,"high":1973,"low":1974,"close":1975},"2025-03-18",49.83,48.19,48.67,{"symbol":5,"time":1977,"open":1978,"high":1655,"low":1650,"close":1627},"2025-03-17",48.51,{"symbol":5,"time":1980,"open":1638,"high":1966,"low":1682,"close":1981},"2025-03-14",48.34,{"symbol":5,"time":1983,"open":1924,"high":1655,"low":1918,"close":1830},"2025-03-13",{"symbol":5,"time":1985,"open":1723,"high":1637,"low":1986,"close":1987},"2025-03-12",46.93,47.9,{"symbol":5,"time":1989,"open":1990,"high":1595,"low":1991,"close":1650},"2025-03-11",48,46.03,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-03-10",46.81,48.18,46.77,48.08,{"symbol":5,"time":1999,"open":1913,"high":1620,"low":2000,"close":2001},"2025-03-07",46.04,47.44,{"symbol":5,"time":2003,"open":1924,"high":2004,"low":2005,"close":1683},"2025-03-06",48.33,46.39,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-03-05",46.7,49.07,46.23,48.48,{"symbol":5,"time":2013,"open":2014,"high":2014,"low":2015,"close":2016},"2025-03-04",46.42,44.41,45.22,{"symbol":5,"time":2018,"open":1965,"high":2019,"low":2020,"close":2021},"2025-03-03",50.5,46.74,47.38,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-02-28",47.52,49.49,47.13,49.13,{"symbol":5,"time":2029,"open":2030,"high":1602,"low":1777,"close":1632},"2025-02-27",47.8,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":1707},"2025-02-26",48.91,50.19,48.16,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2025-02-25",46.72,47.02,45.69,46.71,{"symbol":5,"time":2043,"open":2044,"high":1934,"low":2000,"close":2045},"2025-02-24",46.67,46.57,{"symbol":5,"time":2047,"open":1679,"high":1645,"low":2048,"close":2049},"2025-02-21",45.93,46.29,{"symbol":5,"time":2051,"open":1638,"high":2052,"low":2053,"close":2054},"2025-02-20",47.91,46.76,47.89,{"symbol":5,"time":2056,"open":1678,"high":1714,"low":2057,"close":2030},"2025-02-19",47.22,{"symbol":5,"time":2059,"open":1643,"high":2060,"low":1694,"close":1621},"2025-02-18",48.71,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":1726},"2025-02-14",48.39,48.68,47.92,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":1783,"close":2054},"2025-02-13",48.14,48.63,{"symbol":5,"time":2071,"open":2014,"high":2072,"low":1942,"close":1704},"2025-02-12",47.99,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":1942,"close":2008},"2025-02-11",46.36,46.84,{"symbol":5,"time":2078,"open":2079,"high":1694,"low":2080,"close":2045},"2025-02-10",47.4,46.44,{"symbol":5,"time":2082,"open":1704,"high":2083,"low":2084,"close":2085},"2025-02-07",48.32,47.21,47.39,{"symbol":5,"time":2087,"open":2072,"high":2063,"low":2001,"close":1679},"2025-02-06",{"symbol":5,"time":2089,"open":2060,"high":2090,"low":2091,"close":1825},"2025-02-05",48.79,47.74,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":1830,"close":1677},"2025-02-04",47.17,48.94,{"symbol":5,"time":2097,"open":1809,"high":2098,"low":2099,"close":1987},"2025-02-03",49.23,46.37,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":1659,"close":1663},"2025-01-31",49.67,51.73,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-01-30",50.45,50.99,47.76,49.5,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-01-29",50.28,50.61,49.12,49.78,{"symbol":5,"time":2117,"open":2118,"high":2118,"low":2119,"close":1960},"2025-01-28",50.98,48.72,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-01-27",54.26,55.06,54.08,54.92,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":1539,"close":2130},"2025-01-24",54.19,54.6,53.91,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":1548,"close":2135},"2025-01-23",53.04,54.35,54.22,{"symbol":5,"time":2137,"open":1475,"high":1509,"low":2138,"close":1950},"2025-01-22",52.43,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":1544},"2025-01-21",51.79,54.06,51.29,{"symbol":5,"time":2145,"open":2146,"high":1579,"low":2147,"close":2148},"2025-01-17",51.93,50.73,50.97,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2025-01-16",51.66,52.02,51.16,51.84,{"symbol":5,"time":2156,"open":2157,"high":1465,"low":2158,"close":2159},"2025-01-15",52.2,51.62,51.7,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2025-01-14",50.43,51.42,50.2,50.94,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":1618,"close":2170},"2025-01-13",49.04,50.1,49.93,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2175,"close":1753},"2025-01-10",50.78,50.84,49.76,{"symbol":5,"time":2177,"open":2178,"high":2178,"low":1765,"close":2179},"2025-01-08",51.75,51,{"symbol":5,"time":2181,"open":2182,"high":2182,"low":2183,"close":2184},"2025-01-07",53.7,51.92,51.98,{"symbol":5,"time":2186,"open":1950,"high":2187,"low":1476,"close":1459},"2025-01-06",54.4,{"symbol":5,"time":2189,"open":1949,"high":1591,"low":1771,"close":2190},"2025-01-03",51.77,{"symbol":5,"time":2192,"open":1474,"high":1513,"low":2193,"close":2194},"2025-01-02",51.02,51.37,{"symbol":5,"time":2196,"open":1544,"high":2135,"low":1465,"close":1523},"2024-12-31",{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2024-12-30",53.74,54.1,52.93,53.66,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"2024-12-27",53.81,54.86,53.76,54.28,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2024-12-26",53.37,54.38,53.14,54.18,{"symbol":5,"time":2216,"open":1480,"high":2217,"low":2218,"close":2219},"2024-12-24",53.63,52.52,53.51,{"symbol":5,"time":2221,"open":2222,"high":1951,"low":2223,"close":1563},"2024-12-23",51.49,51.36,{"symbol":5,"time":2225,"open":1764,"high":2226,"low":2227,"close":2228},"2024-12-20",52.14,50.07,51.81,{"symbol":5,"time":2230,"open":1769,"high":2231,"low":2232,"close":2233},"2024-12-19",51.34,50.29,50.34,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2024-12-18",51.26,51.86,49.96,49.99,{"symbol":5,"time":2241,"open":2242,"high":2146,"low":2243,"close":2244},"2024-12-17",51.59,51.13,51.15,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":1518},"2024-12-16",52.05,52.62,51.28,{"symbol":5,"time":2251,"open":1476,"high":1561,"low":2252,"close":1489},"2024-12-13",51.9,{"symbol":5,"time":2254,"open":2255,"high":1554,"low":2256,"close":2257},"2024-12-12",52.4,51.94,52.3,{"symbol":5,"time":2259,"open":2260,"high":1509,"low":2261,"close":2262},"2024-12-11",53.25,51.3,52.04,{"symbol":5,"time":2264,"open":2265,"high":2265,"low":1519,"close":1548},"2024-12-10",53.77,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":1555},"2024-12-09",54,54.46,52.66,{"symbol":5,"time":2272,"open":1539,"high":2273,"low":2274,"close":1538},"2024-12-06",53.9,53.01,{"symbol":5,"time":2276,"open":2277,"high":2130,"low":2274,"close":1564},"2024-12-05",53.61,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":1950,"close":2282},"2024-12-04",53.62,53.83,53.36,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2287,"close":2202},"2024-12-03",55.1,55.21,53.48,{"symbol":5,"time":2289,"open":2290,"high":1227,"low":2291,"close":2292},"2024-12-02",55.5,54.69,55.04,{"symbol":5,"time":2294,"open":2295,"high":1380,"low":2296,"close":2296},"2024-11-29",56.43,55.59,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2290},"2024-11-27",55.2,56.07,55.15,{"symbol":5,"time":2303,"open":2304,"high":1336,"low":2305,"close":2306},"2024-11-26",57.65,54.73,54.79,{"symbol":5,"time":2308,"open":2309,"high":1288,"low":2310,"close":2311},"2024-11-25",59.16,58.9,60.2,{"symbol":5,"time":2313,"open":2314,"high":2310,"low":2315,"close":1381},"2024-11-22",55.74,55.65,{"symbol":5,"time":2317,"open":2299,"high":2318,"low":2305,"close":2319},"2024-11-21",55.81,55.68,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2024-11-20",55,55.49,54.58,54.87,{"symbol":5,"time":2327,"open":2328,"high":1235,"low":2329,"close":2330},"2024-11-19",55.02,54.77,55.11,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2024-11-18",57.49,57.52,55.84,56.25,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2024-11-15",57.53,57.83,56.94,57.04,{"symbol":5,"time":2344,"open":2345,"high":1330,"low":2346,"close":2347},"2024-11-14",57.79,57.17,57.62,{"symbol":5,"time":2349,"open":2350,"high":1394,"low":1345,"close":2351},"2024-11-13",57.61,57.71,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":1422},"2024-11-12",57.5,58.29,57.02,{"symbol":5,"time":2358,"open":2359,"high":1327,"low":2360,"close":2361},"2024-11-11",56.17,55.96,57.66,{"symbol":5,"time":2363,"open":2285,"high":2364,"low":2365,"close":1444},"2024-11-08",56.08,54.85,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2024-11-07",55.13,55.93,54.2,55.39,{"symbol":5,"time":2373,"open":1441,"high":2374,"low":2213,"close":2375},"2024-11-06",55.38,55.05,{"symbol":5,"time":2377,"open":2151,"high":2199,"low":2378,"close":2182},"2024-11-05",51.51,{"symbol":5,"time":2380,"open":2107,"high":1483,"low":2107,"close":2381},"2024-11-04",51.8,{"symbol":5,"time":2383,"open":2244,"high":2384,"low":2385,"close":2386},"2024-11-01",51.78,50.79,50.96,{"symbol":5,"time":2388,"open":2178,"high":2389,"low":2390,"close":1954},"2024-10-31",52.12,50.74,{"symbol":5,"time":2392,"open":1949,"high":1468,"low":1949,"close":2393},"2024-10-30",51.97,{"symbol":5,"time":2395,"open":1596,"high":2396,"low":2148,"close":2397},"2024-10-29",52.22,51.54,{"symbol":5,"time":2399,"open":1476,"high":1512,"low":2247,"close":1468},"2024-10-28",{"symbol":5,"time":2401,"open":2402,"high":1538,"low":2403,"close":2404},"2024-10-25",53.2,51.91,52.07,{"symbol":5,"time":2406,"open":2407,"high":1533,"low":1482,"close":2408},"2024-10-24",53.65,52.72,{"symbol":5,"time":2410,"open":2411,"high":2128,"low":2218,"close":2412},"2024-10-23",54.05,52.92,{"symbol":5,"time":2414,"open":2415,"high":2214,"low":2239,"close":2416},"2024-10-22",50.02,53.73,{"symbol":5,"time":2418,"open":1666,"high":2419,"low":2069,"close":1602},"2024-10-21",49.6,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":1619,"close":1659},"2024-10-18",49.64,49.75,{"symbol":5,"time":2425,"open":1627,"high":2025,"low":2426,"close":2427},"2024-10-17",48.64,49.38,{"symbol":5,"time":2429,"open":2430,"high":1655,"low":2431,"close":2432},"2024-10-16",48.49,48.36,49.01,{"symbol":5,"time":2434,"open":2435,"high":2033,"low":1825,"close":1688},"2024-10-15",48.22,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":1632,"close":2069},"2024-10-14",47.75,48.77,{"symbol":5,"time":2441,"open":2442,"high":1649,"low":1700,"close":1676},"2024-10-11",47.37,{"symbol":5,"time":2444,"open":2445,"high":1630,"low":2446,"close":1704},"2024-10-10",47.62,47.36,{"symbol":5,"time":2448,"open":2000,"high":1920,"low":2449,"close":1679},"2024-10-09",45.67,{"symbol":5,"time":2451,"open":2452,"high":1783,"low":2453,"close":2454},"2024-10-08",46.07,45.77,46.01,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2460},"2024-10-07",45.42,46.12,45.26,45.98,{"symbol":5,"time":2462,"open":1936,"high":2463,"low":2464,"close":1839},"2024-10-04",46.15,45.5,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2024-10-03",44.42,45.03,44.06,44.98,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":1907,"close":2475},"2024-10-02",44.78,45.54,44.82,{"symbol":5,"time":2477,"open":1800,"high":2478,"low":2479,"close":2480},"2024-10-01",45.48,44.38,44.88,{"symbol":5,"time":2482,"open":2483,"high":1915,"low":1848,"close":1794},"2024-09-30",44.92,{"symbol":5,"time":2485,"open":2099,"high":1833,"low":2486,"close":2487},"2024-09-27",45.99,46.48,{"symbol":5,"time":2489,"open":2490,"high":2458,"low":2491,"close":1936},"2024-09-26",45.72,45.45,{"symbol":5,"time":2493,"open":2494,"high":2080,"low":2470,"close":2495},"2024-09-25",45.95,45.73,{"symbol":5,"time":2497,"open":1707,"high":2439,"low":2498,"close":2499},"2024-09-24",47.58,48.07,{"symbol":5,"time":2501,"open":1694,"high":1650,"low":2502,"close":1612},"2024-09-23",46.98,{"symbol":5,"time":2504,"open":2505,"high":1627,"low":1987,"close":2506},"2024-09-20",48.24,48.88,{"symbol":5,"time":2508,"open":2025,"high":2509,"low":1639,"close":1658},"2024-09-19",49.86,{"symbol":5,"time":2511,"open":1614,"high":2512,"low":2513,"close":2514},"2024-09-18",49.55,47.7,48.66,{"symbol":5,"time":2516,"open":2446,"high":1995,"low":2517,"close":2024},"2024-09-17",47.08,{"symbol":5,"time":2519,"open":2520,"high":1704,"low":2520,"close":1918},"2024-09-16",46.45,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":1890},"2024-09-13",46.31,47.05,46.17,{"symbol":5,"time":2527,"open":1849,"high":2528,"low":2529,"close":2458},"2024-09-12",46.62,44.62,{"symbol":5,"time":2531,"open":1849,"high":2532,"low":2533,"close":2534},"2024-09-11",44.89,43.8,44.67,{"symbol":5,"time":2536,"open":2460,"high":2537,"low":2538,"close":2475},"2024-09-10",46.51,44.23,{"symbol":5,"time":2540,"open":2541,"high":2054,"low":2524,"close":2079},"2024-09-09",47.33,{"symbol":5,"time":2543,"open":2499,"high":1654,"low":1923,"close":1935},"2024-09-06",{"symbol":5,"time":2545,"open":2064,"high":2009,"low":1987,"close":2546},"2024-09-05",48.15,{"symbol":5,"time":2548,"open":1975,"high":1733,"low":1974,"close":1713},"2024-09-04",{"symbol":5,"time":2550,"open":2551,"high":2509,"low":2552,"close":1660},"2024-09-03",49.15,48.12,{"symbol":5,"time":2554,"open":2555,"high":2509,"low":2556,"close":2115},"2024-08-30",49.69,49.11,{"symbol":5,"time":2558,"open":2025,"high":2559,"low":2556,"close":1653},"2024-08-29",49.82,{"symbol":5,"time":2561,"open":1627,"high":2562,"low":2563,"close":2564},"2024-08-28",49.45,48.84,49.05,{"symbol":5,"time":2566,"open":2567,"high":1663,"low":2567,"close":1648},"2024-08-27",48.56,{"symbol":5,"time":2569,"open":1528,"high":1722,"low":2426,"close":1966},"2024-08-26",{"symbol":5,"time":2571,"open":2572,"high":2069,"low":2573,"close":1677},"2024-08-23",47.31,47.19,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-08-22",46.69,46.97,46.38,46.46,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2582,"close":2584},"2024-08-21",46.25,46.92,46.56,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2449,"close":2460},"2024-08-20",45.7,46.47,{"symbol":5,"time":2590,"open":2491,"high":2048,"low":2591,"close":2592},"2024-08-19",45.18,45.76,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-08-16",44.75,45.43,44.65,45.32,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2529,"close":2603},"2024-08-15",44.77,45.19,44.86,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-08-14",43.62,43.95,43.45,43.61,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2615},"2024-08-13",43.06,43.35,42.52,43.32,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-08-12",43.34,43.6,42.74,42.99,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-08-09",42.6,44.11,42.46,43.48,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2630,"close":1908},"2024-08-08",41.09,42.98,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-08-07",41.23,41.51,40.52,40.65,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-08-06",40.02,41.15,39.78,40.61,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-08-05",39.4,40.3,38.96,39.95,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2655},"2024-08-02",42.38,42.42,40.99,41.17,{"symbol":5,"time":2657,"open":2534,"high":1800,"low":2658,"close":2659},"2024-08-01",43.12,43.37,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2024-07-31",44.31,45.08,43.67,44.32,{"symbol":5,"time":2667,"open":2668,"high":1788,"low":2668,"close":2538},"2024-07-30",44.15,{"symbol":5,"time":2670,"open":1867,"high":1854,"low":2671,"close":2668},"2024-07-29",43.66,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2671,"close":2676},"2024-07-26",44.28,44.55,44.12,{"symbol":5,"time":2678,"open":2449,"high":2453,"low":2625,"close":1867},"2024-07-25",{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-07-24",45.29,46.6,45.12,46.49,{"symbol":5,"time":2686,"open":2687,"high":2109,"low":2688,"close":2578},"2024-07-23",49.34,45.83,{"symbol":5,"time":2690,"open":1707,"high":2691,"low":2692,"close":1768},"2024-07-22",49.7,48.26,{"symbol":5,"time":2694,"open":1664,"high":1768,"low":2035,"close":1642},"2024-07-19",{"symbol":5,"time":2696,"open":2697,"high":2019,"low":1722,"close":2698},"2024-07-18",50,49.65,{"symbol":5,"time":2700,"open":1770,"high":2701,"low":1699,"close":1522},"2024-07-17",49.97,{"symbol":5,"time":2703,"open":1606,"high":2239,"low":1964,"close":2704},"2024-07-16",49.77,{"symbol":5,"time":2706,"open":2109,"high":2697,"low":1615,"close":2707},"2024-07-15",49.3,{"symbol":5,"time":2709,"open":1719,"high":1731,"low":2052,"close":2432},"2024-07-12",{"symbol":5,"time":2711,"open":2712,"high":1990,"low":2713,"close":1679},"2024-07-11",46.9,46.83,{"symbol":5,"time":2715,"open":2537,"high":1996,"low":2075,"close":2716},"2024-07-10",46.53,{"symbol":5,"time":2718,"open":2520,"high":2076,"low":2719,"close":1942},"2024-07-09",46.19,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-07-08",46.8,47.48,46.22,46.55,{"symbol":5,"time":2727,"open":2528,"high":2728,"low":2719,"close":2729},"2024-07-05",47.09,46.52,{"symbol":5,"time":2731,"open":2502,"high":1833,"low":2732,"close":2041},"2024-07-03",46.28,{"symbol":5,"time":2734,"open":2735,"high":2517,"low":2099,"close":1912},"2024-07-02",46.4,{"symbol":5,"time":2737,"open":2729,"high":2094,"low":2049,"close":1937},"2024-07-01",{"symbol":5,"time":2739,"open":1991,"high":2740,"low":1793,"close":2579},"2024-06-28",46.66,{"symbol":5,"time":2742,"open":2040,"high":2743,"low":1806,"close":2744},"2024-06-27",46.05,45.58,{"symbol":5,"time":2746,"open":1915,"high":2747,"low":2748,"close":2453},"2024-06-26",46.13,45.52,{"symbol":5,"time":2750,"open":1990,"high":2751,"low":2048,"close":2752},"2024-06-25",48.1,46.41,{"symbol":5,"time":2754,"open":1924,"high":1728,"low":1924,"close":2755},"2024-06-24",48.11,{"symbol":5,"time":2757,"open":1913,"high":2758,"low":2524,"close":1614},"2024-06-21",47.86,{"symbol":5,"time":2760,"open":2572,"high":2761,"low":1925,"close":1924},"2024-06-20",47.95,{"symbol":5,"time":2763,"open":1700,"high":1612,"low":2764,"close":2001},"2024-06-18",47.28,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2041,"close":2079},"2024-06-17",46.78,47.53,{"symbol":5,"time":2770,"open":1935,"high":2085,"low":2048,"close":1996},"2024-06-14",{"symbol":5,"time":2772,"open":1658,"high":2119,"low":2085,"close":2773},"2024-06-13",47.65,{"symbol":5,"time":2775,"open":2563,"high":1731,"low":2069,"close":2776},"2024-06-12",48.86,{"symbol":5,"time":2778,"open":2692,"high":2779,"low":2780,"close":2781},"2024-06-11",48.95,47.68,48.21,{"symbol":5,"time":2783,"open":2040,"high":2108,"low":2784,"close":2785},"2024-06-10",45.64,47.57,{"symbol":5,"time":2787,"open":1902,"high":2788,"low":2789,"close":2490},"2024-06-07",46.08,45.2,{"symbol":5,"time":2791,"open":2744,"high":2460,"low":2596,"close":1930},"2024-06-06",{"symbol":5,"time":2793,"open":2794,"high":2040,"low":2475,"close":2795},"2024-06-05",45.55,45.62,{"symbol":5,"time":2797,"open":2598,"high":2453,"low":2798,"close":2459},"2024-06-04",45.04,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2801,"close":1892},"2024-06-03",44.96,45.96,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2024-05-31",43.21,45.02,43,44.99,{"symbol":5,"time":2810,"open":2811,"high":2627,"low":1885,"close":2812},"2024-05-30",42.81,43.41,{"symbol":5,"time":2814,"open":1885,"high":1879,"low":2815,"close":2816},"2024-05-29",42.27,42.64,{"symbol":5,"time":2818,"open":2819,"high":1850,"low":2820,"close":2821},"2024-05-28",43.7,42.8,43.09,{"symbol":5,"time":2823,"open":2824,"high":2665,"low":1871,"close":2625},"2024-05-24",44.07,{"symbol":5,"time":2826,"open":2827,"high":2469,"low":2828,"close":1886},"2024-05-23",43.97,43.38,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":1886,"close":2827},"2024-05-22",44.6,44.64,{"symbol":5,"time":2834,"open":1788,"high":2591,"low":2835,"close":2483},"2024-05-21",44.56,{"symbol":5,"time":2837,"open":1799,"high":1819,"low":2838,"close":2839},"2024-05-20",45.07,45.11,{"symbol":5,"time":2841,"open":2452,"high":2788,"low":2842,"close":2592},"2024-05-17",45.59,{"symbol":5,"time":2844,"open":1801,"high":1781,"low":2845,"close":1872},"2024-05-16",45.37,{"symbol":5,"time":2847,"open":2464,"high":2784,"low":2838,"close":2848},"2024-05-15",45.49,{"symbol":5,"time":2850,"open":2464,"high":2851,"low":2595,"close":2468},"2024-05-14",45.79,{"symbol":5,"time":2853,"open":2854,"high":2460,"low":2663,"close":2855},"2024-05-13",45.56,45.17,{"symbol":5,"time":2857,"open":2744,"high":2858,"low":1812,"close":2859},"2024-05-10",45.63,45.21,{"symbol":5,"time":2861,"open":2470,"high":1928,"low":2862,"close":2863},"2024-05-09",44.8,45.36,{"symbol":5,"time":2865,"open":2866,"high":1896,"low":2867,"close":1812},"2024-05-08",44.85,44.58,{"symbol":5,"time":2869,"open":2602,"high":1834,"low":2855,"close":1798},"2024-05-07",{"symbol":5,"time":2871,"open":1842,"high":2474,"low":2801,"close":1860},"2024-05-06",{"symbol":5,"time":2873,"open":2468,"high":2794,"low":2874,"close":2603},"2024-05-03",44.51,{"symbol":5,"time":2876,"open":2877,"high":1800,"low":1856,"close":2534},"2024-05-02",44.9,{"symbol":5,"time":2879,"open":2880,"high":2789,"low":2479,"close":1848},"2024-05-01",44.5,{"symbol":5,"time":2882,"open":2859,"high":2457,"low":2883,"close":2884},"2024-04-30",44.26,44.53,{"symbol":5,"time":2886,"open":2887,"high":2463,"low":2474,"close":2000},"2024-04-29",46,{"symbol":5,"time":2889,"open":2890,"high":2525,"low":2891,"close":1834},"2024-04-26",45.6,45.41,{"symbol":5,"time":2893,"open":2534,"high":1914,"low":2894,"close":2795},"2024-04-25",44.49,{"symbol":5,"time":2896,"open":2897,"high":2897,"low":2529,"close":2663},"2024-04-24",45.31,{"symbol":5,"time":2899,"open":2900,"high":2802,"low":2901,"close":1842},"2024-04-23",45.89,44.37,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":2906,"close":2805},"2024-04-22",42.68,43.56,42.21,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-04-19",42.51,42.96,42.19,42.37,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-04-18",42.77,42.84,42.01,42.44,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2626},"2024-04-17",42.91,43.16,42.29,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-04-16",42.49,42.92,42.13,42.66,{"symbol":5,"time":2931,"open":1886,"high":2932,"low":2614,"close":2933},"2024-04-15",43.98,42.69,{"symbol":5,"time":2935,"open":1877,"high":2936,"low":2937,"close":2938},"2024-04-12",43.58,42.65,43.08,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-04-11",43.9,43.99,43.19,43.84,{"symbol":5,"time":2946,"open":2941,"high":2675,"low":2947,"close":1878},"2024-04-10",43.51,{"symbol":5,"time":2949,"open":2867,"high":1866,"low":2824,"close":1907},"2024-04-09",{"symbol":5,"time":2951,"open":2952,"high":2866,"low":2674,"close":2953},"2024-04-08",44.43,44.34,{"symbol":5,"time":2955,"open":2956,"high":2662,"low":2957,"close":2538},"2024-04-05",43.72,43.46,{"symbol":5,"time":2959,"open":1786,"high":2000,"low":2606,"close":2960},"2024-04-04",43.68,{"symbol":5,"time":2962,"open":2534,"high":2457,"low":2832,"close":2855},"2024-04-03",{"symbol":5,"time":2964,"open":1788,"high":2459,"low":2965,"close":2532},"2024-04-02",44.59,{"symbol":5,"time":2967,"open":2968,"high":2495,"low":2470,"close":1896},"2024-04-01",45.13,{"symbol":5,"time":2970,"open":2971,"high":2474,"low":2831,"close":1902},"2024-03-28",44.63,{"symbol":5,"time":2973,"open":2469,"high":2974,"low":2975,"close":2965},"2024-03-27",44.81,44.05,{"symbol":5,"time":2977,"open":2978,"high":1856,"low":2979,"close":2980},"2024-03-26",43.69,43.43,44,{"symbol":5,"time":2982,"open":2612,"high":2983,"low":2612,"close":2984},"2024-03-25",43.96,43.55,{"symbol":5,"time":2986,"open":2987,"high":2671,"low":2807,"close":2612},"2024-03-22",43.3,{"symbol":5,"time":2989,"open":2927,"high":2990,"low":2916,"close":2991},"2024-03-21",43.59,43.42,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2997},"2024-03-20",41.42,42.89,41.36,42.85,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":2635},"2024-03-19",40.92,41.68,40.72,{"symbol":5,"time":3004,"open":3005,"high":3000,"low":3006,"close":3007},"2024-03-18",40.89,40.33,40.82,{"symbol":5,"time":3009,"open":3010,"high":3007,"low":3010,"close":3011},"2024-03-15",39.27,40.69,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2024-03-14",40.18,40.34,38.95,39.38,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3023},"2024-03-13",39.46,40.47,39.34,40.26,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":2648,"close":3028},"2024-03-12",39.58,39.62,39.21,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-03-11",39.28,39.81,39.22,39.53,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":3040},"2024-03-08",39.35,40.15,39.31,39.5,{"symbol":5,"time":3042,"open":3043,"high":3044,"low":3045,"close":3037},"2024-03-07",40.17,40.32,39.26,{"symbol":5,"time":3047,"open":2637,"high":3048,"low":3049,"close":3038},"2024-03-06",40.74,39.83,{"symbol":5,"time":3051,"open":3052,"high":3005,"low":3053,"close":2637},"2024-03-05",40.7,40.13,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":3059},"2024-03-04",41,41.52,40.76,40.93,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":2654},"2024-03-01",40.81,41.8,40.4,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3070},"2024-02-29",40.77,41.34,40.64,40.98,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-02-28",40.06,41.08,40.05,40.63,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3014},"2024-02-27",40.23,40.6,39.85,{"symbol":5,"time":3083,"open":3084,"high":3085,"low":3086,"close":3087},"2024-02-26",39.64,40.73,39.6,39.79,{"symbol":5,"time":3089,"open":3090,"high":2649,"low":3091,"close":3092},"2024-02-23",39.36,39.32,39.63,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":3022},"2024-02-22",39.55,39.8,39.16,{"symbol":5,"time":3099,"open":2648,"high":3100,"low":2648,"close":3101},"2024-02-21",39.82,39.49,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2024-02-20",38.35,39.17,38.13,39.01,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3113},"2024-02-16",38.8,39.06,38.62,38.7,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-02-15",38.67,39.51,38.64,38.99,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-02-14",38.58,38.75,38.05,38.37,{"symbol":5,"time":3127,"open":3110,"high":3128,"low":3129,"close":3130},"2024-02-13",38.94,37.83,38.31,{"symbol":5,"time":3132,"open":3133,"high":3034,"low":3134,"close":3031},"2024-02-12",38.54,38.51,{"symbol":5,"time":3136,"open":3112,"high":3137,"low":3138,"close":3139},"2024-02-09",38.98,38.45,38.56,{"symbol":5,"time":3141,"open":3142,"high":3128,"low":3143,"close":3144},"2024-02-08",38.84,38.42,38.65,{"symbol":5,"time":3146,"open":3133,"high":3147,"low":3148,"close":3149},"2024-02-07",39.12,38.1,38.72,{"symbol":5,"time":3151,"open":3152,"high":3116,"low":3152,"close":3153},"2024-02-06",37.6,38.03,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2024-02-05",38.53,38.69,37.68,37.79,{"symbol":5,"time":3161,"open":3156,"high":3162,"low":3163,"close":3164},"2024-02-02",39.19,38.29,38.91,{"symbol":5,"time":3166,"open":3167,"high":3039,"low":3156,"close":3168},"2024-02-01",39.18,38.87,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3106,"close":3110},"2024-01-31",38.2,39.75,{"symbol":5,"time":3174,"open":3104,"high":2648,"low":3175,"close":3176},"2024-01-30",37.4,38.15,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2024-01-29",35.2,35.61,34.93,35.39,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3188},"2024-01-26",35.16,35.55,35.04,35.18,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3185},"2024-01-25",34.96,35.26,34.71,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-01-24",35.29,35.6,34.56,34.7,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2024-01-23",35.62,35.76,34.94,35.23,{"symbol":5,"time":3207,"open":3186,"high":3208,"low":3209,"close":3210},"2024-01-22",36.05,35.28,35.32,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":3215,"close":3216},"2024-01-19",34.59,35.66,34.34,35.51,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3221,"close":3222},"2024-01-18",35.3,35.36,34.32,34.58,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2024-01-17",34.83,35.21,34.73,35.01,{"symbol":5,"time":3230,"open":3227,"high":3231,"low":3232,"close":3182},"2024-01-16",35.58,34.62,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":3179,"close":3192},"2024-01-12",35.67,36.12,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":3180,"close":3241},"2024-01-11",36.11,36.25,35.86,{"symbol":5,"time":3243,"open":3244,"high":3245,"low":3246,"close":3247},"2024-01-10",36.57,36.62,35.99,36.31,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":3252,"close":3253},"2024-01-09",36.35,36.73,36.19,36.54,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3259},"2024-01-08",35.83,36.85,35.82,36.7,{"symbol":5,"time":3261,"open":3216,"high":3262,"low":3263,"close":3246},"2024-01-05",36.61,35.44,{"symbol":5,"time":3265,"open":3214,"high":3266,"low":3209,"close":3267},"2024-01-04",35.98,35.49,{"symbol":5,"time":3269,"open":3216,"high":3202,"low":3199,"close":3270},"2024-01-03",35.27,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3263,"close":3208},"2024-01-02",35.64,36.63,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":3241,"close":3279},"2023-12-29",36.13,36.46,35.92,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2023-12-28",36,36.24,35.91,36.2,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2023-12-27",36.1,36.26,35.7,36.08,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3294,"close":3277},"2023-12-26",36.02,36.42,{"symbol":5,"time":3297,"open":3239,"high":3245,"low":3298,"close":3294},"2023-12-22",35.84,{"symbol":5,"time":3300,"open":3256,"high":3301,"low":3302,"close":3240},"2023-12-21",36.32,35.69,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2023-12-20",35.73,36.4,35.46,35.47,{"symbol":5,"time":3310,"open":3216,"high":3246,"low":3311,"close":3312},"2023-12-19",35.37,35.87,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":3317,"close":3263},"2023-12-18",35.78,36.16,35.43,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3202,"close":3305},"2023-12-15",36.3,36.49,{"symbol":5,"time":3323,"open":3232,"high":3301,"low":3324,"close":3240},"2023-12-14",34.55,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2023-12-13",33.3,34.06,32.83,33.99,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":3335,"close":3336},"2023-12-12",33.5,33.91,33.36,33.42,{"symbol":5,"time":3338,"open":3333,"high":3339,"low":3340,"close":3341},"2023-12-11",34.02,33.44,33.58,{"symbol":5,"time":3343,"open":3344,"high":3221,"low":3344,"close":3345},"2023-12-08",33.51,33.75,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":3344},"2023-12-07",32.98,33.62,32.81,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3355,"close":3356},"2023-12-06",33.05,33.67,32.87,32.91,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3361,"close":3362},"2023-12-05",32.96,33.43,32.66,32.68,{"symbol":5,"time":3364,"open":3365,"high":3340,"low":3366,"close":3367},"2023-12-04",32.67,32.6,33.07,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3370,"close":3372},"2023-12-01",31.52,32.59,32.36,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3377,"close":3378},"2023-11-30",31.75,32.27,31.58,31.6,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":3378},"2023-11-29",31.87,32.29,31.42,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":3389},"2023-11-28",28.44,29,28.33,28.89,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":3395},"2023-11-27",28.02,28.52,27.94,28.5,{"symbol":5,"time":3397,"open":3398,"high":3395,"low":3399,"close":3400},"2023-11-24",28.17,28.12,28.18,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3406},"2023-11-22",28.06,28.35,27.84,28.1,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3412},"2023-11-21",28.25,28.57,27.7,27.9,{"symbol":5,"time":3414,"open":3400,"high":3415,"low":3416,"close":3393},"2023-11-20",28.77,28.14,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":3420},"2023-11-17",27.86,28.03,27.53,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3427},"2023-11-16",27.93,28.19,27.42,27.48,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3416},"2023-11-15",28.07,28.23,27.73,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":3437,"close":3438},"2023-11-14",27.45,28.42,27.41,28.2,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2023-11-13",26.73,27.11,26.64,26.9,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2023-11-10",26.71,27,26.3,26.85,{"symbol":5,"time":3452,"open":3453,"high":3453,"low":3454,"close":3455},"2023-11-09",27.71,26.63,26.65,{"symbol":5,"time":3457,"open":3458,"high":3459,"low":3460,"close":3461},"2023-11-08",28.34,28.36,27.52,27.56,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":3403,"close":3466},"2023-11-07",28.81,28.95,28.41,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3471,"close":3472},"2023-11-06",29.77,29.82,28.99,29.11,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":3477,"close":3469},"2023-11-03",29.38,30.06,29.33,{"symbol":5,"time":3479,"open":3386,"high":3480,"low":3481,"close":3482},"2023-11-02",28.86,28.16,28.8,{"symbol":5,"time":3484,"open":3485,"high":3482,"low":3432,"close":3486},"2023-11-01",28.73,28,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3438},"2023-10-31",27.5,28.31,27.34,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2023-10-30",27.55,27.72,26.78,27.36,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3502,"close":3503},"2023-10-27",28.49,28.63,27.12,27.22,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3508,"close":3509},"2023-10-26",29.81,30.22,28.43,28.55,{"symbol":5,"time":3511,"open":3509,"high":3512,"low":3453,"close":3513},"2023-10-25",29.14,29.01,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2023-10-24",28.39,29.78,28.01,28.56,{"symbol":5,"time":3521,"open":3477,"high":3522,"low":3523,"close":3524},"2023-10-23",29.9,29.21,29.22,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3529,"close":3530},"2023-10-20",29.88,30.25,29.45,29.66,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3535,"close":3477},"2023-10-19",29.1,29.96,29.06,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3540,"close":3541},"2023-10-18",29.84,29.99,29.46,29.48,{"symbol":5,"time":3543,"open":3544,"high":3545,"low":3517,"close":3546},"2023-10-17",29.8,30.61,30.33,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":3476},"2023-10-16",29.91,30.18,29.65,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3530},"2023-10-13",30,30.23,29.54,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3562},"2023-10-12",30.69,30.7,30.03,30.32,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2023-10-11",31.73,31.98,30.78,30.98,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2023-10-10",30.89,31.66,30.71,31.48,{"symbol":5,"time":3576,"open":3577,"high":3578,"low":3546,"close":3579},"2023-10-09",30.49,31.27,30.99,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":3585},"2023-10-06",30.1,31.36,29.87,30.9,{"symbol":5,"time":3587,"open":3567,"high":3588,"low":3589,"close":3590},"2023-10-05",31.14,29.72,30.31,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2023-10-04",31.35,31.5,30.63,31.04,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":3601,"close":3602},"2023-10-03",32.05,32.19,31.31,31.38,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2023-10-02",32.84,33.06,32.16,32.47,{"symbol":5,"time":3610,"open":3611,"high":3336,"low":3612,"close":3613},"2023-09-29",33.31,32.76,32.97,{"symbol":5,"time":3615,"open":3382,"high":3616,"low":3617,"close":3618},"2023-09-28",33.4,32.07,33.16,{"symbol":5,"time":3620,"open":3621,"high":3622,"low":3623,"close":3624},"2023-09-27",32.41,32.55,31.97,32.35,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3629,"close":3630},"2023-09-26",32.61,33.01,32.21,32.26,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":3376,"close":3606},"2023-09-25",32.38,33.19,{"symbol":5,"time":3636,"open":3637,"high":3341,"low":3638,"close":3639},"2023-09-22",33,32.5,32.58,{"symbol":5,"time":3641,"open":3356,"high":3340,"low":3642,"close":3643},"2023-09-21",32.69,32.71,[3645,3651,3656,3661,3666,3671,3676,3681,3686,3691,3696,3701,3706,3711,3715,3720,3725,3730,3735,3740,3745,3748,3753,3757,3762,3767,3772,3777,3782,3787,3792,3797,3802,3807,3812,3817,3822,3827,3832,3837,3842,3847,3852,3857,3862,3867,3872,3877,3882,3887,3892,3897,3902,3907,3911,3916,3920,3925,3930,3934,3938,3943,3948,3953,3958,3963,3968,3973,3978,3983,3988,3993,3997,4002,4007,4011,4016,4021,4025,4030,4035,4040,4045,4050,4055,4060,4064,4069,4074,4079,4083,4087,4092,4097,4101,4106,4111,4116,4121,4126,4131,4136,4141,4146,4151,4156,4161,4165,4170,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4375,4380,4384,4389,4394,4399,4404,4409,4414,4419,4423,4428,4432,4437,4442,4447,4452,4457,4462,4466,4469,4474,4479,4483,4487,4490,4494,4498,4503,4506,4511,4516,4521,4526,4530,4535,4540,4544,4548,4552,4557,4562,4567,4571,4576,4580,4585,4590,4595,4600,4605,4609,4614,4619,4624,4629,4634,4639,4644,4649,4653,4657,4662,4665,4670,4675,4680,4685,4689,4691,4695,4700,4705,4709,4714,4718,4723,4728,4733,4736,4741,4746,4751,4756,4759,4764,4769,4774,4778,4783,4787,4792,4796,4801,4806,4811,4816,4821,4826,4831,4835,4839,4843,4848,4853,4858,4863,4868,4873,4878,4883,4888,4892,4897,4902,4907,4912,4916],{"symbol":3646,"time":26,"open":3647,"high":3648,"low":3649,"close":3650},"SPY",761.31,762,757.97,761.69,{"symbol":3646,"time":32,"open":3652,"high":3653,"low":3654,"close":3655},763.15,763.57,759.96,762.6,{"symbol":3646,"time":38,"open":3657,"high":3658,"low":3659,"close":3660},759.5,761.67,749.6,754.05,{"symbol":3646,"time":44,"open":3662,"high":3663,"low":3664,"close":3665},760.12,760.35,756.15,757.39,{"symbol":3646,"time":50,"open":3667,"high":3668,"low":3669,"close":3670},759,763.52,757.93,760.88,{"symbol":3646,"time":56,"open":3672,"high":3673,"low":3674,"close":3675},764.72,766.38,763.6,764.29,{"symbol":3646,"time":62,"open":3677,"high":3678,"low":3679,"close":3680},758.03,760.11,756.64,757.83,{"symbol":3646,"time":68,"open":3682,"high":3683,"low":3684,"close":3685},764.08,764.47,760.94,762.4,{"symbol":3646,"time":73,"open":3687,"high":3688,"low":3689,"close":3690},769.07,769.7,765.14,765.96,{"symbol":3646,"time":78,"open":3692,"high":3693,"low":3694,"close":3695},772.01,772.87,769,770.19,{"symbol":3646,"time":83,"open":3697,"high":3698,"low":3699,"close":3700},767.9,774.03,767.45,773.17,{"symbol":3646,"time":88,"open":3702,"high":3703,"low":3704,"close":3705},762.45,766.43,761.73,765.16,{"symbol":3646,"time":94,"open":3707,"high":3708,"low":3709,"close":3710},762.01,764.67,759.48,761.78,{"symbol":3646,"time":99,"open":3712,"high":3713,"low":3672,"close":3714},767.33,768,767.05,{"symbol":3646,"time":103,"open":3716,"high":3717,"low":3718,"close":3719},771.76,775.3,768.31,769.35,{"symbol":3646,"time":108,"open":3721,"high":3722,"low":3723,"close":3724},768.5,772.36,767.16,771.1,{"symbol":3646,"time":112,"open":3726,"high":3727,"low":3728,"close":3729},764.73,767.35,763.93,766.08,{"symbol":3646,"time":118,"open":3731,"high":3732,"low":3733,"close":3734},766.16,766.78,763.05,765.91,{"symbol":3646,"time":123,"open":3736,"high":3737,"low":3738,"close":3739},764.78,765.22,762.08,763.47,{"symbol":3646,"time":128,"open":3741,"high":3742,"low":3743,"close":3744},766.05,767.85,764.17,765.72,{"symbol":3646,"time":132,"open":3690,"high":3746,"low":3747,"close":3655},768.15,762.04,{"symbol":3646,"time":137,"open":3749,"high":3750,"low":3751,"close":3752},770.36,772.47,768.1,769.06,{"symbol":3646,"time":143,"open":3754,"high":3755,"low":3756,"close":3699},768.7,769.5,766.92,{"symbol":3646,"time":148,"open":3758,"high":3759,"low":3760,"close":3761},776.18,776.78,772.51,772.67,{"symbol":3646,"time":153,"open":3763,"high":3764,"low":3765,"close":3766},778.54,778.8,775.43,776.34,{"symbol":3646,"time":158,"open":3768,"high":3769,"low":3770,"close":3771},774.87,779.37,774.11,777.88,{"symbol":3646,"time":164,"open":3773,"high":3774,"low":3775,"close":3776},774.71,774.9,771.28,772.49,{"symbol":3646,"time":169,"open":3778,"high":3779,"low":3780,"close":3781},774.53,774.61,769.2,770.56,{"symbol":3646,"time":175,"open":3783,"high":3784,"low":3785,"close":3786},772.6,775.05,771.62,773.03,{"symbol":3646,"time":181,"open":3788,"high":3789,"low":3790,"close":3791},771.02,773.92,769.61,773.26,{"symbol":3646,"time":185,"open":3793,"high":3794,"low":3795,"close":3796},770.21,771.82,767.46,768.56,{"symbol":3646,"time":191,"open":3798,"high":3799,"low":3800,"close":3801},775.85,776.85,769.51,769.79,{"symbol":3646,"time":196,"open":3803,"high":3804,"low":3805,"close":3806},760.63,773.41,760.52,771.33,{"symbol":3646,"time":202,"open":3808,"high":3809,"low":3810,"close":3811},749.44,758.58,748.8,757.67,{"symbol":3646,"time":208,"open":3813,"high":3814,"low":3815,"close":3816},744.68,748.9,737.68,747.03,{"symbol":3646,"time":214,"open":3818,"high":3819,"low":3820,"close":3821},736.05,742.45,734.59,741.69,{"symbol":3646,"time":219,"open":3823,"high":3824,"low":3825,"close":3826},739.97,742.68,729.1,729.46,{"symbol":3646,"time":224,"open":3828,"high":3829,"low":3830,"close":3831},739.19,742.79,735.98,740.86,{"symbol":3646,"time":229,"open":3833,"high":3834,"low":3835,"close":3836},744.91,745.53,735.87,739.09,{"symbol":3646,"time":234,"open":3838,"high":3839,"low":3840,"close":3841},738.51,743.72,737.29,738.93,{"symbol":3646,"time":239,"open":3843,"high":3844,"low":3845,"close":3846},739.37,742.56,735.21,738.18,{"symbol":3646,"time":245,"open":3848,"high":3849,"low":3850,"close":3851},746.62,750.02,746.37,747.41,{"symbol":3646,"time":251,"open":3853,"high":3854,"low":3855,"close":3856},746.29,749.04,744.18,748.28,{"symbol":3646,"time":257,"open":3858,"high":3859,"low":3860,"close":3861},747.06,748.73,741.51,742.09,{"symbol":3646,"time":263,"open":3863,"high":3864,"low":3865,"close":3866},742.08,747.29,740.8,743.29,{"symbol":3646,"time":269,"open":3868,"high":3869,"low":3870,"close":3871},752.76,754.57,747.88,750.72,{"symbol":3646,"time":275,"open":3873,"high":3874,"low":3875,"close":3876},754.24,755.58,750.2,754.81,{"symbol":3646,"time":281,"open":3878,"high":3879,"low":3880,"close":3881},750.91,753.34,748.66,751.83,{"symbol":3646,"time":287,"open":3883,"high":3884,"low":3885,"close":3886},752.47,753.91,748,749.17,{"symbol":3646,"time":293,"open":3888,"high":3889,"low":3890,"close":3891},752.05,755.42,748.1,754.95,{"symbol":3646,"time":299,"open":3893,"high":3894,"low":3895,"close":3896},747.35,751.97,745.59,751.71,{"symbol":3646,"time":305,"open":3898,"high":3899,"low":3900,"close":3901},743.16,746.15,739.51,745.4,{"symbol":3646,"time":311,"open":3903,"high":3904,"low":3905,"close":3906},750.22,750.96,745.21,747.71,{"symbol":3646,"time":315,"open":3908,"high":3909,"low":3851,"close":3910},748.74,752.41,751.28,{"symbol":3646,"time":320,"open":3912,"high":3913,"low":3914,"close":3915},747.4,751.31,740.03,744.78,{"symbol":3646,"time":325,"open":3917,"high":3808,"low":3918,"close":3919},745,742.38,745.76,{"symbol":3646,"time":330,"open":3921,"high":3922,"low":3923,"close":3924},741.29,748.02,740.89,746.77,{"symbol":3646,"time":335,"open":3926,"high":3927,"low":3928,"close":3929},736.53,741.56,732.09,741,{"symbol":3646,"time":340,"open":3931,"high":3926,"low":3932,"close":3933},728.95,716.58,728.99,{"symbol":3646,"time":346,"open":3935,"high":3843,"low":3936,"close":3937},738.91,729.6,734.3,{"symbol":3646,"time":350,"open":3939,"high":3940,"low":3941,"close":3942},735.17,739.95,730.84,733.24,{"symbol":3646,"time":356,"open":3944,"high":3945,"low":3946,"close":3947},733.81,739.63,732.3,733.58,{"symbol":3646,"time":361,"open":3949,"high":3950,"low":3951,"close":3952},747.7,750.18,743.13,744.39,{"symbol":3646,"time":366,"open":3954,"high":3955,"low":3956,"close":3957},747.76,748.23,743.86,746.74,{"symbol":3646,"time":371,"open":3959,"high":3960,"low":3961,"close":3962},751.29,752.15,739.22,740.96,{"symbol":3646,"time":377,"open":3964,"high":3965,"low":3966,"close":3967},754.55,755.44,749.88,750.33,{"symbol":3646,"time":383,"open":3969,"high":3970,"low":3971,"close":3972},751.85,756.68,751.76,754.83,{"symbol":3646,"time":386,"open":3974,"high":3975,"low":3976,"close":3977},740.71,744.44,735.03,741.75,{"symbol":3646,"time":390,"open":3979,"high":3980,"low":3981,"close":3982},728.76,740,724.41,737.76,{"symbol":3646,"time":395,"open":3984,"high":3985,"low":3986,"close":3987},733.39,738.38,725.33,725.43,{"symbol":3646,"time":400,"open":3989,"high":3990,"low":3991,"close":3992},743.63,746.9,722.59,737.05,{"symbol":3646,"time":405,"open":3994,"high":3995,"low":3996,"close":3961},743.36,745.34,738.19,{"symbol":3646,"time":411,"open":3998,"high":3999,"low":4000,"close":4001},752.31,752.82,735.53,737.55,{"symbol":3646,"time":416,"open":4003,"high":4004,"low":4005,"close":4006},752.1,758.31,751.47,757.09,{"symbol":3646,"time":422,"open":4008,"high":4009,"low":4010,"close":3873},758.15,758.8,753.57,{"symbol":3646,"time":427,"open":4012,"high":4013,"low":4014,"close":4015},757.03,760.4,756.75,759.57,{"symbol":3646,"time":433,"open":4017,"high":4018,"low":4019,"close":4020},755.36,760.28,754.69,758.54,{"symbol":3646,"time":439,"open":4022,"high":4023,"low":4019,"close":4024},755.9,758.08,756.48,{"symbol":3646,"time":445,"open":4026,"high":4027,"low":4028,"close":4029},750.25,755.15,749.23,754.6,{"symbol":3646,"time":451,"open":4031,"high":4032,"low":4033,"close":4034},750.88,751.38,748.22,750.46,{"symbol":3646,"time":455,"open":4036,"high":4037,"low":4038,"close":4039},750.01,752.13,748.37,750.59,{"symbol":3646,"time":460,"open":4041,"high":4042,"low":4043,"close":4044},746.24,748.94,744.48,745.64,{"symbol":3646,"time":466,"open":4046,"high":4047,"low":4048,"close":4049},738.64,744.87,737.03,742.72,{"symbol":3646,"time":472,"open":4051,"high":4052,"low":4053,"close":4054},735.71,741.87,733.89,741.25,{"symbol":3646,"time":478,"open":4056,"high":4057,"low":4058,"close":4059},734.78,737.65,731.53,733.73,{"symbol":3646,"time":484,"open":4061,"high":4062,"low":3984,"close":4063},739.83,741.42,738.65,{"symbol":3646,"time":490,"open":4065,"high":4066,"low":4067,"close":4068},741.79,743.46,737.96,739.17,{"symbol":3646,"time":495,"open":4070,"high":4071,"low":4072,"close":4073},743.65,749.53,743.56,748.17,{"symbol":3646,"time":500,"open":4075,"high":4076,"low":4077,"close":4078},738.47,743.91,735.47,742.31,{"symbol":3646,"time":505,"open":4080,"high":4081,"low":4082,"close":3846},736.89,738.84,731.83,{"symbol":3646,"time":510,"open":4084,"high":4085,"low":4084,"close":4086},736.45,740.79,739.3,{"symbol":3646,"time":515,"open":4088,"high":4089,"low":4090,"close":4091},734.93,738.08,734.57,737.62,{"symbol":3646,"time":518,"open":4093,"high":4094,"low":4095,"close":4096},735.05,736.13,729.75,731.58,{"symbol":3646,"time":524,"open":4098,"high":3820,"low":4099,"close":4100},728.16,727.82,733.83,{"symbol":3646,"time":530,"open":4102,"high":4103,"low":4104,"close":4105},721.77,725.04,721.49,723.77,{"symbol":3646,"time":535,"open":4107,"high":4108,"low":4109,"close":4110},720.07,722.12,714.99,718.01,{"symbol":3646,"time":541,"open":4112,"high":4113,"low":4114,"close":4115},721.25,724.87,720.47,720.65,{"symbol":3646,"time":545,"open":4117,"high":4118,"low":4119,"close":4120},714.63,719.79,710.45,718.66,{"symbol":3646,"time":549,"open":4122,"high":4123,"low":4124,"close":4125},711,712.2,708.37,711.58,{"symbol":3646,"time":552,"open":4127,"high":4128,"low":4129,"close":4130},711.82,712.88,709.25,711.69,{"symbol":3646,"time":556,"open":4132,"high":4133,"low":4134,"close":4135},713.17,715.63,712.3,715.17,{"symbol":3646,"time":561,"open":4137,"high":4138,"low":4139,"close":4140},710.75,714.47,709.01,713.94,{"symbol":3646,"time":566,"open":4142,"high":4143,"low":4144,"close":4145},709.5,712.36,702.28,708.45,{"symbol":3646,"time":568,"open":4147,"high":4148,"low":4149,"close":4150},709.15,711.45,708.22,711.21,{"symbol":3646,"time":573,"open":4152,"high":4153,"low":4154,"close":4155},710.28,711.28,702.64,704.08,{"symbol":3646,"time":578,"open":4157,"high":4158,"low":4159,"close":4160},708.78,709.91,706.14,708.72,{"symbol":3646,"time":583,"open":4159,"high":4162,"low":4163,"close":4164},712.39,705.76,710.14,{"symbol":3646,"time":587,"open":4166,"high":4167,"low":4168,"close":4169},701.06,702.78,698.53,701.66,{"symbol":3646,"time":591,"open":4171,"high":4172,"low":4173,"close":4174},695.26,700.28,694.2,699.94,{"symbol":3646,"time":596,"open":4176,"high":4177,"low":4178,"close":4179},687.69,694.58,687.66,694.46,{"symbol":3646,"time":600,"open":4181,"high":4182,"low":4183,"close":4184},677.41,686.3,676.58,686.1,{"symbol":3646,"time":606,"open":4186,"high":4187,"low":4188,"close":4189},681.32,682.03,678.45,679.46,{"symbol":3646,"time":611,"open":4191,"high":4192,"low":4193,"close":4194},674.84,681.16,673.77,679.91,{"symbol":3646,"time":616,"open":4196,"high":4197,"low":4198,"close":4199},676.39,677.08,671.46,676.01,{"symbol":3646,"time":620,"open":4201,"high":4202,"low":4203,"close":4204},656.65,659.61,651.06,659.22,{"symbol":3646,"time":626,"open":4206,"high":4207,"low":4208,"close":4209},655.86,659.72,655.52,658.93,{"symbol":3646,"time":632,"open":4211,"high":4212,"low":4213,"close":4214},646.42,658.2,645.11,655.83,{"symbol":3646,"time":638,"open":4216,"high":4217,"low":4218,"close":4219},653.9,658.52,653,655.24,{"symbol":3646,"time":643,"open":4221,"high":4222,"low":4223,"close":4224},638.94,651.54,637.98,650.34,{"symbol":3646,"time":649,"open":4226,"high":4227,"low":4228,"close":4229},640.11,640.37,629.28,631.97,{"symbol":3646,"time":654,"open":4231,"high":4232,"low":4233,"close":4234},642.5,642.66,633.11,634.09,{"symbol":3646,"time":658,"open":4236,"high":4237,"low":4238,"close":4239},652.06,654.85,644.82,645.09,{"symbol":3646,"time":664,"open":4241,"high":4242,"low":4243,"close":4244},658.67,660.89,654.24,656.82,{"symbol":3646,"time":669,"open":4246,"high":4247,"low":4248,"close":4249},651.32,657.03,649.88,653.18,{"symbol":3646,"time":673,"open":4251,"high":4252,"low":4253,"close":4254},658.07,662.62,653.94,655.38,{"symbol":3646,"time":678,"open":4256,"high":4257,"low":4258,"close":4259},656.51,656.69,644.72,648.57,{"symbol":3646,"time":684,"open":4261,"high":4262,"low":4263,"close":4264},656.97,662.98,655.17,659.8,{"symbol":3646,"time":689,"open":4266,"high":4267,"low":4268,"close":4269},668.36,669.72,661.19,661.43,{"symbol":3646,"time":694,"open":4271,"high":4272,"low":4273,"close":4274},672.39,674.44,669.7,670.79,{"symbol":3646,"time":700,"open":4276,"high":4277,"low":4278,"close":4279},668.38,672.07,667.12,669.03,{"symbol":3646,"time":706,"open":4281,"high":4282,"low":4283,"close":4284},669.27,672.34,661.36,662.29,{"symbol":3646,"time":711,"open":4286,"high":4287,"low":4288,"close":4289},671.16,671.65,665.87,666.06,{"symbol":3646,"time":716,"open":4291,"high":4292,"low":4293,"close":4294},677.58,680.08,673.34,676.33,{"symbol":3646,"time":722,"open":4296,"high":4297,"low":4298,"close":4299},677.72,683.36,674.76,677.18,{"symbol":3646,"time":726,"open":4301,"high":4302,"low":4303,"close":4304},666.39,679.92,662.39,678.27,{"symbol":3646,"time":732,"open":4306,"high":4307,"low":4308,"close":4309},673.41,676.11,669.76,672.38,{"symbol":3646,"time":736,"open":4311,"high":4312,"low":4313,"close":4314},682.08,685.53,675.61,681.31,{"symbol":3646,"time":740,"open":4316,"high":4317,"low":4318,"close":4319},681.63,687.09,679.62,685.13,{"symbol":3646,"time":745,"open":4321,"high":4322,"low":4323,"close":4324},675.06,682.61,669.66,680.33,{"symbol":3646,"time":751,"open":4326,"high":4327,"low":4328,"close":4329},678.7,688.62,678.02,686.38,{"symbol":3646,"time":754,"open":4331,"high":4332,"low":4333,"close":4334},683.09,686.86,681.64,685.99,{"symbol":3646,"time":759,"open":4336,"high":4337,"low":4338,"close":4339},693.28,693.3,684.35,689.3,{"symbol":3646,"time":765,"open":4341,"high":4342,"low":4343,"close":4344},690.18,693.68,690.1,693.15,{"symbol":3646,"time":771,"open":4346,"high":4347,"low":4348,"close":4349},681.9,688.35,680,687.35,{"symbol":3646,"time":776,"open":4351,"high":4352,"low":4353,"close":4354},687.83,690,680.37,682.39,{"symbol":3646,"time":782,"open":4356,"high":4357,"low":4358,"close":4359},682.32,690.06,681.73,689.43,{"symbol":3646,"time":786,"open":4361,"high":4362,"low":4363,"close":4364},683.84,686.18,681.55,684.48,{"symbol":3646,"time":791,"open":4366,"high":4367,"low":4368,"close":4369},684.02,689.15,682.83,686.29,{"symbol":3646,"time":796,"open":4371,"high":4372,"low":4373,"close":4374},680.14,684.94,675.78,682.85,{"symbol":3646,"time":801,"open":4376,"high":4377,"low":4378,"close":4379},681.69,686.28,677.52,681.75,{"symbol":3646,"time":806,"open":4381,"high":4382,"low":4353,"close":4383},694.24,695.35,681.27,{"symbol":3646,"time":810,"open":4385,"high":4386,"low":4387,"close":4388},696.39,697.14,689.18,691.96,{"symbol":3646,"time":815,"open":4390,"high":4391,"low":4392,"close":4393},694.95,696.54,691.66,692.12,{"symbol":3646,"time":819,"open":4395,"high":4396,"low":4397,"close":4398},689.42,695.87,688.34,693.95,{"symbol":3646,"time":824,"open":4400,"high":4401,"low":4402,"close":4403},681.46,692.31,680.85,690.62,{"symbol":3646,"time":829,"open":4405,"high":4406,"low":4407,"close":4408},680.94,683.69,675.79,677.62,{"symbol":3646,"time":834,"open":4410,"high":4411,"low":4412,"close":4413},690.35,691.45,681.76,686.19,{"symbol":3646,"time":839,"open":4415,"high":4416,"low":4417,"close":4418},696.21,696.96,684.03,689.53,{"symbol":3646,"time":844,"open":4420,"high":4421,"low":4395,"close":4422},689.58,696.93,695.41,{"symbol":3646,"time":849,"open":4424,"high":4425,"low":4426,"close":4427},691.79,694.21,687.12,691.97,{"symbol":3646,"time":854,"open":4385,"high":4429,"low":4430,"close":4431},697.06,684.83,694.04,{"symbol":3646,"time":858,"open":4433,"high":4434,"low":4435,"close":4436},697.05,697.84,693.94,695.42,{"symbol":3646,"time":862,"open":4438,"high":4439,"low":4440,"close":4441},694.18,696.53,693.57,695.49,{"symbol":3646,"time":867,"open":4443,"high":4444,"low":4445,"close":4446},690.49,694.13,689.92,692.73,{"symbol":3646,"time":873,"open":4448,"high":4449,"low":4450,"close":4451},688.15,690.96,687.16,689.23,{"symbol":3646,"time":878,"open":4453,"high":4454,"low":4455,"close":4456},689.85,691.13,686.92,688.98,{"symbol":3646,"time":884,"open":4458,"high":4459,"low":4460,"close":4461},679.65,688.74,678.13,685.4,{"symbol":3646,"time":890,"open":4463,"high":4464,"low":4465,"close":4291},681.49,684.77,676.57,{"symbol":3646,"time":893,"open":4467,"high":4468,"low":4343,"close":4392},693.66,694.25,{"symbol":3646,"time":898,"open":4470,"high":4471,"low":4472,"close":4473},694.57,695.45,691.25,692.24,{"symbol":3646,"time":903,"open":4475,"high":4476,"low":4477,"close":4478},691,691.72,686.04,690.36,{"symbol":3646,"time":908,"open":4441,"high":4480,"low":4481,"close":4482},696.09,691.35,693.77,{"symbol":3646,"time":913,"open":4484,"high":4480,"low":4485,"close":4486},690.68,690.63,695.16,{"symbol":3646,"time":917,"open":4485,"high":4488,"low":4387,"close":4489},695.31,694.07,{"symbol":3646,"time":921,"open":4491,"high":4403,"low":4492,"close":4493},688.82,687.49,689.51,{"symbol":3646,"time":926,"open":4495,"high":4496,"low":4497,"close":4420},692.19,693.96,689.32,{"symbol":3646,"time":932,"open":4499,"high":4500,"low":4501,"close":4502},687.93,692.32,687.78,691.81,{"symbol":3646,"time":936,"open":4504,"high":4359,"low":4329,"close":4505},686.54,687.72,{"symbol":3646,"time":940,"open":4507,"high":4508,"low":4509,"close":4510},685.71,686.87,679.82,683.17,{"symbol":3646,"time":946,"open":4512,"high":4513,"low":4514,"close":4515},687.14,687.36,681.71,681.92,{"symbol":3646,"time":950,"open":4517,"high":4518,"low":4519,"close":4520},687.45,688.56,686.58,687.01,{"symbol":3646,"time":955,"open":4522,"high":4523,"low":4524,"close":4525},687.54,689.2,686.07,687.85,{"symbol":3646,"time":960,"open":4527,"high":4392,"low":4528,"close":4529},690.64,689.27,690.31,{"symbol":3646,"time":964,"open":4531,"high":4532,"low":4533,"close":4534},687.95,690.83,687.8,690.38,{"symbol":3646,"time":969,"open":4536,"high":4537,"low":4538,"close":4539},683.92,688.2,683.87,687.96,{"symbol":3646,"time":973,"open":4541,"high":4542,"low":4543,"close":4430},683.94,685.36,680.59,{"symbol":3646,"time":978,"open":4545,"high":4546,"low":4547,"close":4543},676.59,681.09,676.47,{"symbol":3646,"time":982,"open":4549,"high":4550,"low":4551,"close":4547},677.6,680.74,674.9,{"symbol":3646,"time":987,"open":4553,"high":4554,"low":4555,"close":4556},679.89,680.44,671.2,671.4,{"symbol":3646,"time":990,"open":4558,"high":4559,"low":4560,"close":4561},679.23,681.08,674.98,678.87,{"symbol":3646,"time":995,"open":4563,"high":4564,"low":4565,"close":4566},685.74,685.76,679.25,680.73,{"symbol":3646,"time":998,"open":4568,"high":4569,"low":4570,"close":4412},688.17,688.88,679.17,{"symbol":3646,"time":1003,"open":4572,"high":4573,"low":4574,"close":4575},685.14,689.25,682.17,689.17,{"symbol":3646,"time":1006,"open":4577,"high":4578,"low":4314,"close":4579},682.56,688.97,687.57,{"symbol":3646,"time":1009,"open":4581,"high":4582,"low":4583,"close":4584},683.15,685.39,682.59,683.04,{"symbol":3646,"time":1013,"open":4586,"high":4587,"low":4588,"close":4589},686.59,686.64,681.57,683.63,{"symbol":3646,"time":1018,"open":4591,"high":4592,"low":4593,"close":4594},685.47,688.39,684.58,685.69,{"symbol":3646,"time":1023,"open":4596,"high":4597,"low":4598,"close":4599},685.3,685.37,681.34,684.39,{"symbol":3646,"time":1027,"open":4601,"high":4602,"low":4603,"close":4604},680.57,684.91,679.69,683.89,{"symbol":3646,"time":1031,"open":4515,"high":4606,"low":4607,"close":4608},683.82,679.33,681.53,{"symbol":3646,"time":1036,"open":4610,"high":4611,"low":4612,"close":4613},678.81,682.99,678.74,680.27,{"symbol":3646,"time":1040,"open":4615,"high":4616,"low":4617,"close":4618},680.86,683.67,680.5,683.39,{"symbol":3646,"time":1044,"open":4620,"high":4621,"low":4622,"close":4623},677.63,681.7,676.72,679.68,{"symbol":3646,"time":1048,"open":4625,"high":4626,"low":4627,"close":4628},668.63,676.21,664.48,675.02,{"symbol":3646,"time":1053,"open":4630,"high":4631,"low":4632,"close":4633},662.69,670.06,661.59,668.73,{"symbol":3646,"time":1059,"open":4635,"high":4636,"low":4637,"close":4638},655.05,664.55,650.85,659.03,{"symbol":3646,"time":1065,"open":4640,"high":4641,"low":4642,"close":4643},672.91,675.56,651.89,652.53,{"symbol":3646,"time":1071,"open":4645,"high":4646,"low":4647,"close":4648},660.78,667.34,658.75,662.63,{"symbol":3646,"time":1077,"open":4650,"high":4651,"low":4206,"close":4652},662.1,665.12,660.08,{"symbol":3646,"time":1083,"open":4273,"high":4654,"low":4655,"close":4656},673.71,662.17,665.67,{"symbol":3646,"time":1089,"open":4658,"high":4659,"low":4660,"close":4661},665.38,675.66,663.27,671.93,{"symbol":3646,"time":1095,"open":4617,"high":4615,"low":4663,"close":4664},670.52,672.04,{"symbol":3646,"time":1101,"open":4666,"high":4667,"low":4668,"close":4669},684.79,684.96,680.95,683.38,{"symbol":3646,"time":1106,"open":4671,"high":4672,"low":4673,"close":4674},679.95,683.57,678.73,683,{"symbol":3646,"time":1110,"open":4676,"high":4677,"low":4678,"close":4679},677.24,682.18,675.03,681.44,{"symbol":3646,"time":1115,"open":4681,"high":4682,"low":4683,"close":4684},667.91,671.08,661.21,670.97,{"symbol":3646,"time":1121,"open":4547,"high":4686,"low":4687,"close":4688},677.38,668.72,670.31,{"symbol":3646,"time":1127,"open":4560,"high":4615,"low":4690,"close":4291},674.17,{"symbol":3646,"time":1132,"open":4307,"high":4692,"low":4693,"close":4694},679.96,674.58,675.24,{"symbol":3646,"time":1137,"open":4696,"high":4697,"low":4698,"close":4699},685.67,685.8,679.94,683.34,{"symbol":3646,"time":1142,"open":4701,"high":4702,"low":4703,"close":4704},685.04,685.08,679.24,682.06,{"symbol":3646,"time":1148,"open":4706,"high":4707,"low":4708,"close":4708},683.9,685.94,679.83,{"symbol":3646,"time":1154,"open":4710,"high":4711,"low":4712,"close":4713},688.72,689.7,682.87,687.39,{"symbol":3646,"time":1160,"open":4715,"high":4716,"low":4430,"close":4717},687.05,688.91,687.06,{"symbol":3646,"time":1164,"open":4719,"high":4720,"low":4721,"close":4722},682.73,685.54,682.12,685.24,{"symbol":3646,"time":1170,"open":4724,"high":4725,"low":4726,"close":4727},676.46,678.47,675.65,677.25,{"symbol":3646,"time":1175,"open":4729,"high":4730,"low":4731,"close":4732},668.12,672.71,667.8,671.76,{"symbol":3646,"time":1181,"open":4734,"high":4734,"low":4735,"close":4731},672,663.3,{"symbol":3646,"time":1187,"open":4737,"high":4738,"low":4739,"close":4740},671.44,672.99,669.98,671.29,{"symbol":3646,"time":1193,"open":4742,"high":4743,"low":4744,"close":4745},667.32,672.21,667.27,671.3,{"symbol":3646,"time":1199,"open":4747,"high":4748,"low":4749,"close":4750},659.5,665.76,658.14,664.39,{"symbol":3646,"time":1205,"open":4752,"high":4753,"low":4754,"close":4755},666.82,668.71,657.11,660.64,{"symbol":3646,"time":1211,"open":4752,"high":4757,"low":4209,"close":4758},670.23,665.17,{"symbol":3646,"time":1217,"open":4760,"high":4761,"low":4762,"close":4763},657.17,665.83,653.17,662.23,{"symbol":3646,"time":1223,"open":4765,"high":4766,"low":4767,"close":4768},660.65,665.13,659.77,663.04,{"symbol":3646,"time":1229,"open":4770,"high":4771,"low":4772,"close":4773},672.13,673.95,652.84,653.02,{"symbol":3646,"time":1234,"open":4775,"high":4776,"low":4777,"close":4286},673.53,673.94,669.21,{"symbol":3646,"time":1240,"open":4779,"high":4780,"low":4781,"close":4782},670.25,673.21,669.42,673.11,{"symbol":3646,"time":1245,"open":4784,"high":4738,"low":4785,"close":4786},672.54,667.67,669.12,{"symbol":3646,"time":1250,"open":4788,"high":4789,"low":4790,"close":4791},671.62,672.51,669.46,671.61,{"symbol":3646,"time":1255,"open":4793,"high":4794,"low":4795,"close":4777},669.99,672.68,668.16,{"symbol":3646,"time":1261,"open":4797,"high":4798,"low":4799,"close":4800},670.45,670.57,666.78,669.22,{"symbol":3646,"time":1267,"open":4802,"high":4803,"low":4804,"close":4805},663.17,669.37,663.06,668.45,{"symbol":3646,"time":1272,"open":4807,"high":4808,"low":4809,"close":4810},662.93,666.65,661.61,666.18,{"symbol":3646,"time":1278,"open":4812,"high":4813,"low":4814,"close":4815},664.36,665.28,661.86,663.68,{"symbol":3646,"time":1284,"open":4817,"high":4818,"low":4819,"close":4820},659.51,662.37,657.88,661.82,{"symbol":3646,"time":1290,"open":4822,"high":4823,"low":4824,"close":4825},657.94,659.41,654.41,658.05,{"symbol":3646,"time":1296,"open":4827,"high":4828,"low":4829,"close":4830},664.51,664.61,659.67,661.1,{"symbol":3646,"time":1302,"open":4832,"high":4646,"low":4833,"close":4834},666.72,661.98,663.21,{"symbol":3646,"time":1307,"open":4836,"high":4837,"low":4655,"close":4838},662.2,667.29,666.84,{"symbol":3646,"time":1312,"open":4840,"high":4636,"low":4841,"close":4842},662.33,660.37,663.7,{"symbol":3646,"time":1318,"open":4844,"high":4845,"low":4846,"close":4847},661.89,664.89,660.27,662.26,{"symbol":3646,"time":1324,"open":4849,"high":4850,"low":4851,"close":4852},660.01,661.72,654.3,659.18,{"symbol":3646,"time":1329,"open":4854,"high":4855,"low":4856,"close":4857},661.47,661.78,659.21,660,{"symbol":3646,"time":1333,"open":4859,"high":4860,"low":4861,"close":4862},659.64,661.04,659.34,660.91,{"symbol":3646,"time":1339,"open":4864,"high":4865,"low":4866,"close":4867},657.6,659.11,656.9,657.41,{"symbol":3646,"time":1344,"open":4869,"high":4870,"low":4871,"close":4872},654.18,658.33,653.59,657.63,{"symbol":3646,"time":1349,"open":4874,"high":4875,"low":4876,"close":4877},653.62,654.55,650.63,652.21,{"symbol":3646,"time":1353,"open":4879,"high":4880,"low":4881,"close":4882},648.97,650.86,647.22,650.33,{"symbol":3646,"time":1358,"open":4884,"high":4885,"low":4886,"close":4887},648.62,649.84,647.23,648.83,{"symbol":3646,"time":1363,"open":4889,"high":4877,"low":4890,"close":4891},651.48,643.33,647.24,{"symbol":3646,"time":1368,"open":4893,"high":4894,"low":4895,"close":4896},644.42,649.15,643.51,649.12,{"symbol":3646,"time":1373,"open":4898,"high":4899,"low":4900,"close":4901},642.67,644.21,640.46,643.74,{"symbol":3646,"time":1378,"open":4903,"high":4904,"low":4905,"close":4906},637.5,640.49,634.92,640.27,{"symbol":3646,"time":1383,"open":4908,"high":4909,"low":4910,"close":4911},647.47,647.84,643.14,645.05,{"symbol":3646,"time":1387,"open":4891,"high":4913,"low":4914,"close":4915},649.48,645.34,648.92,{"symbol":3646,"time":1392,"open":4917,"high":4918,"low":4893,"close":4919},644.57,647.37,646.63,[4921,4926,4929,4932,4935,4939,4942,4944,4946,4947,4949,4951,4953,4954,4956,4958,4960,4962,4964,4965,4967,4969,4971,4973,4975,4977,4979,4981,4983,4985,4987,4989,4991,4993,4995,4996,4998,5000,5001,5003,5005,5007,5008,5010,5012,5014,5016,5018,5020,5022,5024,5026,5027,5028,5029,5031,5033,5034,5036],{"time":26,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4924,"datetime":4925},"False","BEARISH","BollingerBands","2026-09-18 00:00:00",{"time":68,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4927,"datetime":4928},"CCI","2026-09-09 00:00:00",{"time":148,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4930,"datetime":4931},"ADX","2026-08-17 00:00:00",{"time":164,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4933,"datetime":4934},"MACD","2026-08-12 00:00:00",{"time":208,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4937,"datetime":4938},"BULLISH","MA","2026-07-31 00:00:00",{"time":239,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4940,"datetime":4941},"RSI","2026-07-23 00:00:00",{"time":245,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4927,"datetime":4943},"2026-07-22 00:00:00",{"time":251,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4930,"datetime":4945},"2026-07-21 00:00:00",{"time":251,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4933,"datetime":4945},{"time":257,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4933,"datetime":4948},"2026-07-20 00:00:00",{"time":269,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4933,"datetime":4950},"2026-07-16 00:00:00",{"time":299,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4937,"datetime":4952},"2026-07-09 00:00:00",{"time":299,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4940,"datetime":4952},{"time":356,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4927,"datetime":4955},"2026-06-23 00:00:00",{"time":371,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4930,"datetime":4957},"2026-06-17 00:00:00",{"time":390,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4933,"datetime":4959},"2026-06-11 00:00:00",{"time":451,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4924,"datetime":4961},"2026-05-27 00:00:00",{"time":460,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4927,"datetime":4963},"2026-05-22 00:00:00",{"time":460,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4933,"datetime":4963},{"time":466,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4930,"datetime":4966},"2026-05-21 00:00:00",{"time":484,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4924,"datetime":4968},"2026-05-18 00:00:00",{"time":500,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4930,"datetime":4970},"2026-05-13 00:00:00",{"time":505,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4927,"datetime":4972},"2026-05-12 00:00:00",{"time":510,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4933,"datetime":4974},"2026-05-11 00:00:00",{"time":515,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4933,"datetime":4976},"2026-05-08 00:00:00",{"time":549,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4933,"datetime":4978},"2026-04-29 00:00:00",{"time":552,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4937,"datetime":4980},"2026-04-28 00:00:00",{"time":578,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4940,"datetime":4982},"2026-04-20 00:00:00",{"time":596,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4924,"datetime":4984},"2026-04-14 00:00:00",{"time":616,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4927,"datetime":4986},"2026-04-08 00:00:00",{"time":638,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4930,"datetime":4988},"2026-04-01 00:00:00",{"time":649,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4930,"datetime":4990},"2026-03-30 00:00:00",{"time":664,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4930,"datetime":4992},"2026-03-25 00:00:00",{"time":673,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4933,"datetime":4994},"2026-03-23 00:00:00",{"time":673,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4940,"datetime":4994},{"time":736,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4924,"datetime":4997},"2026-03-05 00:00:00",{"time":754,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4927,"datetime":4999},"2026-02-27 00:00:00",{"time":754,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4937,"datetime":4999},{"time":819,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4933,"datetime":5002},"2026-02-09 00:00:00",{"time":858,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4933,"datetime":5004},"2026-01-28 00:00:00",{"time":862,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4924,"datetime":5006},"2026-01-27 00:00:00",{"time":862,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4927,"datetime":5006},{"time":890,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4924,"datetime":5009},"2026-01-20 00:00:00",{"time":893,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4927,"datetime":5011},"2026-01-16 00:00:00",{"time":903,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4930,"datetime":5013},"2026-01-14 00:00:00",{"time":960,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4933,"datetime":5015},"2025-12-26 00:00:00",{"time":1040,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4933,"datetime":5017},"2025-11-28 00:00:00",{"time":1059,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4930,"datetime":5019},"2025-11-21 00:00:00",{"time":1083,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4930,"datetime":5021},"2025-11-17 00:00:00",{"time":1089,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4933,"datetime":5023},"2025-11-14 00:00:00",{"time":1187,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4930,"datetime":5025},"2025-10-21 00:00:00",{"time":1187,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4924,"datetime":5025},{"time":1187,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4927,"datetime":5025},{"time":1187,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4933,"datetime":5025},{"time":1240,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4924,"datetime":5030},"2025-10-08 00:00:00",{"time":1245,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4930,"datetime":5032},"2025-10-07 00:00:00",{"time":1245,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4927,"datetime":5032},{"time":1261,"symbol":5,"current_signal":4922,"signal_change":23,"signal_type":4923,"trading_system":4933,"datetime":5035},"2025-10-02 00:00:00",{"time":1284,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4936,"trading_system":4933,"datetime":5037},"2025-09-26 00:00:00",[5039,5045,5051,5056,5061,5067,5072,5077,5082,5087,5092,5097,5102,5107,5112,5117,5122,5127,5132,5137,5142,5147,5152,5157,5163,5168,5173,5178,5183,5188,5193,5198,5203,5208,5213,5218,5223,5228,5233,5238,5244,5249,5255,5260,5266,5272,5277,5283,5289,5295,5301,5306,5312,5317,5323,5329,5334,5340,5346,5352,5358,5364,5369,5375,5381,5387,5393,5399,5405,5411,5417,5423,5429,5435,5440,5446,5452,5457],{"symbol":5,"form":5040,"filingdate":673,"primarydocument":5041,"accessionnumber":5042,"filing_url":5043,"sec_url":5044},"8-K","d114837d8k.htm","0001193125-26-119684","https://www.sec.gov/Archives/edgar/data/1467858/000119312526119684/d114837d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312526119684/0001193125-26-119684-index.htm",{"symbol":5,"form":5046,"filingdate":862,"primarydocument":5047,"accessionnumber":5048,"filing_url":5049,"sec_url":5050},"10-K","gm-20251231.htm","0001467858-26-000013","https://www.sec.gov/Archives/edgar/data/1467858/000146785826000013/gm-20251231.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785826000013/0001467858-26-000013-index.htm",{"symbol":5,"form":5040,"filingdate":862,"primarydocument":5052,"accessionnumber":5053,"filing_url":5054,"sec_url":5055},"gm-20260127.htm","0001467858-26-000011","https://www.sec.gov/Archives/edgar/data/1467858/000146785826000011/gm-20260127.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785826000011/0001467858-26-000011-index.htm",{"symbol":5,"form":5040,"filingdate":921,"primarydocument":5057,"accessionnumber":5058,"filing_url":5059,"sec_url":5060},"gm-20260108.htm","0001467858-26-000005","https://www.sec.gov/Archives/edgar/data/1467858/000146785826000005/gm-20260108.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785826000005/0001467858-26-000005-index.htm",{"symbol":5,"form":5062,"filingdate":1187,"primarydocument":5063,"accessionnumber":5064,"filing_url":5065,"sec_url":5066},"10-Q","gm-20250930.htm","0001467858-25-000143","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000143/gm-20250930.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000143/0001467858-25-000143-index.htm",{"symbol":5,"form":5040,"filingdate":1187,"primarydocument":5068,"accessionnumber":5069,"filing_url":5070,"sec_url":5071},"gm-20251021.htm","0001467858-25-000141","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000141/gm-20251021.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000141/0001467858-25-000141-index.htm",{"symbol":5,"form":5040,"filingdate":1217,"primarydocument":5073,"accessionnumber":5074,"filing_url":5075,"sec_url":5076},"gm-20251007.htm","0001467858-25-000136","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000136/gm-20251007.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000136/0001467858-25-000136-index.htm",{"symbol":5,"form":5062,"filingdate":1526,"primarydocument":5078,"accessionnumber":5079,"filing_url":5080,"sec_url":5081},"gm-20250630.htm","0001467858-25-000121","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000121/gm-20250630.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000121/0001467858-25-000121-index.htm",{"symbol":5,"form":5040,"filingdate":1526,"primarydocument":5083,"accessionnumber":5084,"filing_url":5085,"sec_url":5086},"gm-20250722.htm","0001467858-25-000119","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000119/gm-20250722.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000119/0001467858-25-000119-index.htm",{"symbol":5,"form":5040,"filingdate":1686,"primarydocument":5088,"accessionnumber":5089,"filing_url":5090,"sec_url":5091},"gm-20250603.htm","0001467858-25-000112","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000112/gm-20250603.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000112/0001467858-25-000112-index.htm",{"symbol":5,"form":5040,"filingdate":1785,"primarydocument":5093,"accessionnumber":5094,"filing_url":5095,"sec_url":5096},"d932240d8k.htm","0001193125-25-114935","https://www.sec.gov/Archives/edgar/data/1467858/000119312525114935/d932240d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312525114935/0001193125-25-114935-index.htm",{"symbol":5,"form":5040,"filingdate":1808,"primarydocument":5098,"accessionnumber":5099,"filing_url":5100,"sec_url":5101},"gm-20250501.htm","0001467858-25-000093","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000093/gm-20250501.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000093/0001467858-25-000093-index.htm",{"symbol":5,"form":5062,"filingdate":1808,"primarydocument":5103,"accessionnumber":5104,"filing_url":5105,"sec_url":5106},"gm-20250331.htm","0001467858-25-000096","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000096/gm-20250331.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000096/0001467858-25-000096-index.htm",{"symbol":5,"form":5040,"filingdate":1818,"primarydocument":5108,"accessionnumber":5109,"filing_url":5110,"sec_url":5111},"gm-20250429.htm","0001467858-25-000089","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000089/gm-20250429.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000089/0001467858-25-000089-index.htm",{"symbol":5,"form":5040,"filingdate":1944,"primarydocument":5113,"accessionnumber":5114,"filing_url":5115,"sec_url":5116},"d943807d8k.htm","0001193125-25-062882","https://www.sec.gov/Archives/edgar/data/1467858/000119312525062882/d943807d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312525062882/0001193125-25-062882-index.htm",{"symbol":5,"form":5040,"filingdate":2032,"primarydocument":5118,"accessionnumber":5119,"filing_url":5120,"sec_url":5121},"gm-20250226.htm","0001467858-25-000063","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000063/gm-20250226.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000063/0001467858-25-000063-index.htm",{"symbol":5,"form":5040,"filingdate":2117,"primarydocument":5123,"accessionnumber":5124,"filing_url":5125,"sec_url":5126},"gm-20250128.htm","0001467858-25-000030","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000030/gm-20250128.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000030/0001467858-25-000030-index.htm",{"symbol":5,"form":5046,"filingdate":2117,"primarydocument":5128,"accessionnumber":5129,"filing_url":5130,"sec_url":5131},"gm-20241231.htm","0001467858-25-000032","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000032/gm-20241231.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000032/0001467858-25-000032-index.htm",{"symbol":5,"form":5040,"filingdate":2264,"primarydocument":5133,"accessionnumber":5134,"filing_url":5135,"sec_url":5136},"d917047d8k.htm","0001193125-24-274336","https://www.sec.gov/Archives/edgar/data/1467858/000119312524274336/d917047d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312524274336/0001193125-24-274336-index.htm",{"symbol":5,"form":5040,"filingdate":2279,"primarydocument":5138,"accessionnumber":5139,"filing_url":5140,"sec_url":5141},"d902397d8k.htm","0001193125-24-270298","https://www.sec.gov/Archives/edgar/data/1467858/000119312524270298/d902397d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312524270298/0001193125-24-270298-index.htm",{"symbol":5,"form":5062,"filingdate":2414,"primarydocument":5143,"accessionnumber":5144,"filing_url":5145,"sec_url":5146},"gm-20240930.htm","0001467858-24-000117","https://www.sec.gov/Archives/edgar/data/1467858/000146785824000117/gm-20240930.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785824000117/0001467858-24-000117-index.htm",{"symbol":5,"form":5040,"filingdate":2414,"primarydocument":5148,"accessionnumber":5149,"filing_url":5150,"sec_url":5151},"gm-20241022.htm","0001467858-24-000115","https://www.sec.gov/Archives/edgar/data/1467858/000146785824000115/gm-20241022.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785824000115/0001467858-24-000115-index.htm",{"symbol":5,"form":5040,"filingdate":2448,"primarydocument":5153,"accessionnumber":5154,"filing_url":5155,"sec_url":5156},"d895658d8k.htm","0001193125-24-235250","https://www.sec.gov/Archives/edgar/data/1467858/000119312524235250/d895658d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312524235250/0001193125-24-235250-index.htm",{"symbol":5,"form":5158,"filingdate":2448,"primarydocument":5159,"accessionnumber":5160,"filing_url":5161,"sec_url":5162},"8-K/A","d892225d8ka.htm","0001193125-24-235256","https://www.sec.gov/Archives/edgar/data/1467858/000119312524235256/d892225d8ka.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312524235256/0001193125-24-235256-index.htm",{"symbol":5,"form":5040,"filingdate":2545,"primarydocument":5164,"accessionnumber":5165,"filing_url":5166,"sec_url":5167},"d844771d8k.htm","0001193125-24-213712","https://www.sec.gov/Archives/edgar/data/1467858/000119312524213712/d844771d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312524213712/0001193125-24-213712-index.htm",{"symbol":5,"form":5062,"filingdate":2686,"primarydocument":5169,"accessionnumber":5170,"filing_url":5171,"sec_url":5172},"gm-20240630.htm","0001467858-24-000102","https://www.sec.gov/Archives/edgar/data/1467858/000146785824000102/gm-20240630.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785824000102/0001467858-24-000102-index.htm",{"symbol":5,"form":5040,"filingdate":2686,"primarydocument":5174,"accessionnumber":5175,"filing_url":5176,"sec_url":5177},"gm-20240723.htm","0001467858-24-000100","https://www.sec.gov/Archives/edgar/data/1467858/000146785824000100/gm-20240723.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785824000100/0001467858-24-000100-index.htm",{"symbol":5,"form":5040,"filingdate":2750,"primarydocument":5179,"accessionnumber":5180,"filing_url":5181,"sec_url":5182},"d822413d8k.htm","0001193125-24-167894","https://www.sec.gov/Archives/edgar/data/1467858/000119312524167894/d822413d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312524167894/0001193125-24-167894-index.htm",{"symbol":5,"form":5040,"filingdate":2791,"primarydocument":5184,"accessionnumber":5185,"filing_url":5186,"sec_url":5187},"d732672d8k.htm","0001193125-24-156174","https://www.sec.gov/Archives/edgar/data/1467858/000119312524156174/d732672d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312524156174/0001193125-24-156174-index.htm",{"symbol":5,"form":5040,"filingdate":2899,"primarydocument":5189,"accessionnumber":5190,"filing_url":5191,"sec_url":5192},"gm-20240423.htm","0001467858-24-000074","https://www.sec.gov/Archives/edgar/data/1467858/000146785824000074/gm-20240423.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785824000074/0001467858-24-000074-index.htm",{"symbol":5,"form":5062,"filingdate":2899,"primarydocument":5194,"accessionnumber":5195,"filing_url":5196,"sec_url":5197},"gm-20240331.htm","0001467858-24-000076","https://www.sec.gov/Archives/edgar/data/1467858/000146785824000076/gm-20240331.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785824000076/0001467858-24-000076-index.htm",{"symbol":5,"form":5040,"filingdate":2970,"primarydocument":5199,"accessionnumber":5200,"filing_url":5201,"sec_url":5202},"d810213d8k.htm","0001193125-24-080620","https://www.sec.gov/Archives/edgar/data/1467858/000119312524080620/d810213d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312524080620/0001193125-24-080620-index.htm",{"symbol":5,"form":5040,"filingdate":3174,"primarydocument":5204,"accessionnumber":5205,"filing_url":5206,"sec_url":5207},"gm-20240130.htm","0001467858-24-000029","https://www.sec.gov/Archives/edgar/data/1467858/000146785824000029/gm-20240130.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785824000029/0001467858-24-000029-index.htm",{"symbol":5,"form":5046,"filingdate":3174,"primarydocument":5209,"accessionnumber":5210,"filing_url":5211,"sec_url":5212},"gm-20231231.htm","0001467858-24-000031","https://www.sec.gov/Archives/edgar/data/1467858/000146785824000031/gm-20231231.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785824000031/0001467858-24-000031-index.htm",{"symbol":5,"form":5040,"filingdate":3326,"primarydocument":5214,"accessionnumber":5215,"filing_url":5216,"sec_url":5217},"d662866d8k.htm","0001193125-23-293982","https://www.sec.gov/Archives/edgar/data/1467858/000119312523293982/d662866d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312523293982/0001193125-23-293982-index.htm",{"symbol":5,"form":5040,"filingdate":3380,"primarydocument":5219,"accessionnumber":5220,"filing_url":5221,"sec_url":5222},"d613794d8k.htm","0001193125-23-284798","https://www.sec.gov/Archives/edgar/data/1467858/000119312523284798/d613794d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312523284798/0001193125-23-284798-index.htm",{"symbol":5,"form":5062,"filingdate":3515,"primarydocument":5224,"accessionnumber":5225,"filing_url":5226,"sec_url":5227},"gm-20230930.htm","0001467858-23-000107","https://www.sec.gov/Archives/edgar/data/1467858/000146785823000107/gm-20230930.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785823000107/0001467858-23-000107-index.htm",{"symbol":5,"form":5040,"filingdate":3515,"primarydocument":5229,"accessionnumber":5230,"filing_url":5231,"sec_url":5232},"gm-20231024.htm","0001467858-23-000104","https://www.sec.gov/Archives/edgar/data/1467858/000146785823000104/gm-20231024.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785823000104/0001467858-23-000104-index.htm",{"symbol":5,"form":5040,"filingdate":3592,"primarydocument":5234,"accessionnumber":5235,"filing_url":5236,"sec_url":5237},"d468612d8k.htm","0001193125-23-250325","https://www.sec.gov/Archives/edgar/data/1467858/000119312523250325/d468612d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312523250325/0001193125-23-250325-index.htm",{"symbol":5,"form":5040,"filingdate":5239,"primarydocument":5240,"accessionnumber":5241,"filing_url":5242,"sec_url":5243},"2023-07-25","gm-20230725.htm","0001467858-23-000095","https://www.sec.gov/Archives/edgar/data/1467858/000146785823000095/gm-20230725.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785823000095/0001467858-23-000095-index.htm",{"symbol":5,"form":5062,"filingdate":5239,"primarydocument":5245,"accessionnumber":5246,"filing_url":5247,"sec_url":5248},"gm-20230630.htm","0001467858-23-000098","https://www.sec.gov/Archives/edgar/data/1467858/000146785823000098/gm-20230630.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785823000098/0001467858-23-000098-index.htm",{"symbol":5,"form":5040,"filingdate":5250,"primarydocument":5251,"accessionnumber":5252,"filing_url":5253,"sec_url":5254},"2023-06-22","d521009d8k.htm","0001193125-23-172567","https://www.sec.gov/Archives/edgar/data/1467858/000119312523172567/d521009d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312523172567/0001193125-23-172567-index.htm",{"symbol":5,"form":5158,"filingdate":5250,"primarydocument":5256,"accessionnumber":5257,"filing_url":5258,"sec_url":5259},"d473512d8ka.htm","0001193125-23-172577","https://www.sec.gov/Archives/edgar/data/1467858/000119312523172577/d473512d8ka.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312523172577/0001193125-23-172577-index.htm",{"symbol":5,"form":5040,"filingdate":5261,"primarydocument":5262,"accessionnumber":5263,"filing_url":5264,"sec_url":5265},"2023-05-03","d273876d8k.htm","0001193125-23-134493","https://www.sec.gov/Archives/edgar/data/1467858/000119312523134493/d273876d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312523134493/0001193125-23-134493-index.htm",{"symbol":5,"form":5040,"filingdate":5267,"primarydocument":5268,"accessionnumber":5269,"filing_url":5270,"sec_url":5271},"2023-04-25","gm-20230425.htm","0001467858-23-000074","https://www.sec.gov/Archives/edgar/data/1467858/000146785823000074/gm-20230425.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785823000074/0001467858-23-000074-index.htm",{"symbol":5,"form":5062,"filingdate":5267,"primarydocument":5273,"accessionnumber":5274,"filing_url":5275,"sec_url":5276},"gm-20230331.htm","0001467858-23-000075","https://www.sec.gov/Archives/edgar/data/1467858/000146785823000075/gm-20230331.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785823000075/0001467858-23-000075-index.htm",{"symbol":5,"form":5040,"filingdate":5278,"primarydocument":5279,"accessionnumber":5280,"filing_url":5281,"sec_url":5282},"2023-04-21","d415489d8k.htm","0001193125-23-110552","https://www.sec.gov/Archives/edgar/data/1467858/000119312523110552/d415489d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312523110552/0001193125-23-110552-index.htm",{"symbol":5,"form":5040,"filingdate":5284,"primarydocument":5285,"accessionnumber":5286,"filing_url":5287,"sec_url":5288},"2023-03-31","d826843d8k.htm","0001193125-23-086956","https://www.sec.gov/Archives/edgar/data/1467858/000119312523086956/d826843d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312523086956/0001193125-23-086956-index.htm",{"symbol":5,"form":5040,"filingdate":5290,"primarydocument":5291,"accessionnumber":5292,"filing_url":5293,"sec_url":5294},"2023-03-09","d366924d8k.htm","0001193125-23-065457","https://www.sec.gov/Archives/edgar/data/1467858/000119312523065457/d366924d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312523065457/0001193125-23-065457-index.htm",{"symbol":5,"form":5158,"filingdate":5296,"primarydocument":5297,"accessionnumber":5298,"filing_url":5299,"sec_url":5300},"2023-02-22","d469271d8ka.htm","0001193125-23-044894","https://www.sec.gov/Archives/edgar/data/1467858/000119312523044894/d469271d8ka.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312523044894/0001193125-23-044894-index.htm",{"symbol":5,"form":5158,"filingdate":5296,"primarydocument":5302,"accessionnumber":5303,"filing_url":5304,"sec_url":5305},"d467205d8ka.htm","0001193125-23-044903","https://www.sec.gov/Archives/edgar/data/1467858/000119312523044903/d467205d8ka.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312523044903/0001193125-23-044903-index.htm",{"symbol":5,"form":5046,"filingdate":5307,"primarydocument":5308,"accessionnumber":5309,"filing_url":5310,"sec_url":5311},"2023-01-31","gm-20221231.htm","0001467858-23-000029","https://www.sec.gov/Archives/edgar/data/1467858/000146785823000029/gm-20221231.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785823000029/0001467858-23-000029-index.htm",{"symbol":5,"form":5040,"filingdate":5307,"primarydocument":5313,"accessionnumber":5314,"filing_url":5315,"sec_url":5316},"gm-20230131.htm","0001467858-23-000027","https://www.sec.gov/Archives/edgar/data/1467858/000146785823000027/gm-20230131.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785823000027/0001467858-23-000027-index.htm",{"symbol":5,"form":5040,"filingdate":5318,"primarydocument":5319,"accessionnumber":5320,"filing_url":5321,"sec_url":5322},"2022-12-14","d313387d8k.htm","0001193125-22-304787","https://www.sec.gov/Archives/edgar/data/1467858/000119312522304787/d313387d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312522304787/0001193125-22-304787-index.htm",{"symbol":5,"form":5040,"filingdate":5324,"primarydocument":5325,"accessionnumber":5326,"filing_url":5327,"sec_url":5328},"2022-10-25","gm-20221025.htm","0001467858-22-000113","https://www.sec.gov/Archives/edgar/data/1467858/000146785822000113/gm-20221025.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785822000113/0001467858-22-000113-index.htm",{"symbol":5,"form":5062,"filingdate":5324,"primarydocument":5330,"accessionnumber":5331,"filing_url":5332,"sec_url":5333},"gm-20220930.htm","0001467858-22-000114","https://www.sec.gov/Archives/edgar/data/1467858/000146785822000114/gm-20220930.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785822000114/0001467858-22-000114-index.htm",{"symbol":5,"form":5040,"filingdate":5335,"primarydocument":5336,"accessionnumber":5337,"filing_url":5338,"sec_url":5339},"2022-10-04","d309439d8k.htm","0001193125-22-257215","https://www.sec.gov/Archives/edgar/data/1467858/000119312522257215/d309439d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312522257215/0001193125-22-257215-index.htm",{"symbol":5,"form":5040,"filingdate":5341,"primarydocument":5342,"accessionnumber":5343,"filing_url":5344,"sec_url":5345},"2022-08-19","d372983d8k.htm","0001193125-22-224666","https://www.sec.gov/Archives/edgar/data/1467858/000119312522224666/d372983d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312522224666/0001193125-22-224666-index.htm",{"symbol":5,"form":5040,"filingdate":5347,"primarydocument":5348,"accessionnumber":5349,"filing_url":5350,"sec_url":5351},"2022-08-16","d306767d8k.htm","0001193125-22-221821","https://www.sec.gov/Archives/edgar/data/1467858/000119312522221821/d306767d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312522221821/0001193125-22-221821-index.htm",{"symbol":5,"form":5040,"filingdate":5353,"primarydocument":5354,"accessionnumber":5355,"filing_url":5356,"sec_url":5357},"2022-08-02","d380927d8k.htm","0001193125-22-210038","https://www.sec.gov/Archives/edgar/data/1467858/000119312522210038/d380927d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312522210038/0001193125-22-210038-index.htm",{"symbol":5,"form":5040,"filingdate":5359,"primarydocument":5360,"accessionnumber":5361,"filing_url":5362,"sec_url":5363},"2022-07-26","gm-20220726.htm","0001467858-22-000091","https://www.sec.gov/Archives/edgar/data/1467858/000146785822000091/gm-20220726.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785822000091/0001467858-22-000091-index.htm",{"symbol":5,"form":5062,"filingdate":5359,"primarydocument":5365,"accessionnumber":5366,"filing_url":5367,"sec_url":5368},"gm-20220630.htm","0001467858-22-000094","https://www.sec.gov/Archives/edgar/data/1467858/000146785822000094/gm-20220630.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785822000094/0001467858-22-000094-index.htm",{"symbol":5,"form":5040,"filingdate":5370,"primarydocument":5371,"accessionnumber":5372,"filing_url":5373,"sec_url":5374},"2022-07-01","gm-20220701.htm","0001467858-22-000088","https://www.sec.gov/Archives/edgar/data/1467858/000146785822000088/gm-20220701.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785822000088/0001467858-22-000088-index.htm",{"symbol":5,"form":5040,"filingdate":5376,"primarydocument":5377,"accessionnumber":5378,"filing_url":5379,"sec_url":5380},"2022-06-15","d333832d8k.htm","0001193125-22-174774","https://www.sec.gov/Archives/edgar/data/1467858/000119312522174774/d333832d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312522174774/0001193125-22-174774-index.htm",{"symbol":5,"form":5040,"filingdate":5382,"primarydocument":5383,"accessionnumber":5384,"filing_url":5385,"sec_url":5386},"2022-04-29","d357538d8k.htm","0001193125-22-133649","https://www.sec.gov/Archives/edgar/data/1467858/000119312522133649/d357538d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312522133649/0001193125-22-133649-index.htm",{"symbol":5,"form":5062,"filingdate":5388,"primarydocument":5389,"accessionnumber":5390,"filing_url":5391,"sec_url":5392},"2022-04-27","gm-20220331.htm","0001467858-22-000078","https://www.sec.gov/Archives/edgar/data/1467858/000146785822000078/gm-20220331.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785822000078/0001467858-22-000078-index.htm",{"symbol":5,"form":5040,"filingdate":5394,"primarydocument":5395,"accessionnumber":5396,"filing_url":5397,"sec_url":5398},"2022-04-26","gm-20220426.htm","0001467858-22-000077","https://www.sec.gov/Archives/edgar/data/1467858/000146785822000077/gm-20220426.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785822000077/0001467858-22-000077-index.htm",{"symbol":5,"form":5040,"filingdate":5400,"primarydocument":5401,"accessionnumber":5402,"filing_url":5403,"sec_url":5404},"2022-04-05","d345200d8k.htm","0001193125-22-096284","https://www.sec.gov/Archives/edgar/data/1467858/000119312522096284/d345200d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312522096284/0001193125-22-096284-index.htm",{"symbol":5,"form":5040,"filingdate":5406,"primarydocument":5407,"accessionnumber":5408,"filing_url":5409,"sec_url":5410},"2022-03-18","d333615d8k.htm","0001193125-22-079473","https://www.sec.gov/Archives/edgar/data/1467858/000119312522079473/d333615d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312522079473/0001193125-22-079473-index.htm",{"symbol":5,"form":5046,"filingdate":5412,"primarydocument":5413,"accessionnumber":5414,"filing_url":5415,"sec_url":5416},"2022-02-02","gm-20211231.htm","0001467858-22-000034","https://www.sec.gov/Archives/edgar/data/1467858/000146785822000034/gm-20211231.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785822000034/0001467858-22-000034-index.htm",{"symbol":5,"form":5040,"filingdate":5418,"primarydocument":5419,"accessionnumber":5420,"filing_url":5421,"sec_url":5422},"2022-02-01","gm-20220201.htm","0001467858-22-000032","https://www.sec.gov/Archives/edgar/data/1467858/000146785822000032/gm-20220201.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785822000032/0001467858-22-000032-index.htm",{"symbol":5,"form":5040,"filingdate":5424,"primarydocument":5425,"accessionnumber":5426,"filing_url":5427,"sec_url":5428},"2021-12-17","d247086d8k.htm","0001193125-21-361077","https://www.sec.gov/Archives/edgar/data/1467858/000119312521361077/d247086d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312521361077/0001193125-21-361077-index.htm",{"symbol":5,"form":5040,"filingdate":5430,"primarydocument":5431,"accessionnumber":5432,"filing_url":5433,"sec_url":5434},"2021-12-10","d220187d8k.htm","0001193125-21-353965","https://www.sec.gov/Archives/edgar/data/1467858/000119312521353965/d220187d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312521353965/0001193125-21-353965-index.htm",{"symbol":5,"form":5158,"filingdate":5430,"primarydocument":5436,"accessionnumber":5437,"filing_url":5438,"sec_url":5439},"d264135d8ka.htm","0001193125-21-353954","https://www.sec.gov/Archives/edgar/data/1467858/000119312521353954/d264135d8ka.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312521353954/0001193125-21-353954-index.htm",{"symbol":5,"form":5040,"filingdate":5441,"primarydocument":5442,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"2021-12-01","d238764d8k.htm","0001193125-21-345027","https://www.sec.gov/Archives/edgar/data/1467858/000119312521345027/d238764d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312521345027/0001193125-21-345027-index.htm",{"symbol":5,"form":5040,"filingdate":5447,"primarydocument":5448,"accessionnumber":5449,"filing_url":5450,"sec_url":5451},"2021-10-27","gm-20211027.htm","0001467858-21-000151","https://www.sec.gov/Archives/edgar/data/1467858/000146785821000151/gm-20211027.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785821000151/0001467858-21-000151-index.htm",{"symbol":5,"form":5062,"filingdate":5447,"primarydocument":5453,"accessionnumber":5454,"filing_url":5455,"sec_url":5456},"gm-20210930.htm","0001467858-21-000152","https://www.sec.gov/Archives/edgar/data/1467858/000146785821000152/gm-20210930.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785821000152/0001467858-21-000152-index.htm",{"symbol":5,"form":5040,"filingdate":5458,"primarydocument":5459,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"2021-10-08","d136358d8k.htm","0001193125-21-295457","https://www.sec.gov/Archives/edgar/data/1467858/000119312521295457/d136358d8k.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312521295457/0001193125-21-295457-index.htm",[5464,5483,5500,5511,5521,5534,5545,5557,5567,5579,5587,5598,5613,5634,5644,5652,5663,5672,5683,5694,5701,5709,5719,5728,5738,5746,5756,5764,5775,5788],{"symbol":5,"accessionnumber":5465,"filingdate":169,"sec_url":5466,"tags":5467,"headline":5471,"summary":5472,"sector":5473,"industry":5474,"date_processed":5475,"impact_score":5476,"exhibits":5477,"isLocked":5482},"0001193125-26-344698","https://www.sec.gov/Archives/edgar/data/1467858/000119312526344698/0001193125-26-344698-index.htm",{"events":5468},[5469,5470],"New Major Contract","Strategic Partnership","General Motors Enters Into Agreement to Secure Critical Inventory Supply","On August 7, 2026, General Motors Company entered into a Master IPU Agreement with Procura Auto Parts LLC, a program designed to secure the supply of critical inventory for vehicle production in the event of supply chain disruptions. The Company will issue irrevocable payment undertakings to the Paying Agent in exchange for funds advanced to certain suppliers. The Paying Agent will obtain funding from a syndicate of banks, including JPMorgan Chase Bank, N.A. and Banco Santander, S.A. The agreement provides for a maximum aggregate outstanding face amount of $4.5 billion and a twelve-month funding period. The Company will account for the Program as a product financing arrangement.","Manufacturing","Motor Vehicles & Passenger Car Bodies","2026-08-11 20:17:40","MEDIUM",[5478],{"exhibit_number":5479,"htm_reference":5480,"full_url":5481},"EX-10.1","d145571dex101.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312526344698/d145571dex101.htm",false,{"symbol":5,"accessionnumber":5484,"filingdate":251,"sec_url":5485,"tags":5486,"headline":5491,"summary":5492,"sector":5473,"industry":5474,"date_processed":5493,"impact_score":5494,"exhibits":5495,"isLocked":5482},"0001467858-26-000049","https://www.sec.gov/Archives/edgar/data/1467858/000146785826000049/0001467858-26-000049-index.htm",{"events":5487},[5488,5489,5490],"Earnings Beat","Raised Guidance","Dividend Announced","GM Reports Second-Quarter 2026 Financial Results and Raises Full-Year Guidance","General Motors Company (GM) reported second-quarter 2026 revenue of $48.0 billion, net income attributable to stockholders of $1.3 billion, and EBIT-adjusted of $3.9 billion. The company raised its full-year 2026 EBIT-adjusted guidance to $14.0-16.0 billion and expects net income attributable to stockholders to be $8.4-9.8 billion. GM also declared a quarterly cash dividend of $0.18 per share, payable September 17, 2026. The financial results and guidance update reflect strong performance and positive outlook, while the dividend declaration provides a return to shareholders.","2026-07-21 11:15:41","HIGH",[5496],{"exhibit_number":5497,"htm_reference":5498,"full_url":5499},"EX-99.1","gmq22026pressreleaseandfin.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785826000049/gmq22026pressreleaseandfin.htm",{"symbol":5,"accessionnumber":5501,"filingdate":416,"sec_url":5502,"tags":5503,"headline":5507,"summary":5508,"sector":5473,"industry":5474,"date_processed":5509,"impact_score":5494,"exhibits":5510,"isLocked":5482},"0001467858-26-000044","https://www.sec.gov/Archives/edgar/data/1467858/000146785826000044/0001467858-26-000044-index.htm",{"events":5504},[5505,5506],"Shareholder Rights Plan (Poison Pill)","Equity Plan Approved","General Motors Approves Amendment to Long-Term Incentive Plan","On June 2, 2026, General Motors Company's shareholders approved Amendment No. 2 to the 2020 Long-Term Incentive Plan, which increased the number of shares available for issuance by 27 million and extended the plan's term to June 3, 2036. The amendment was recommended by the Board of Directors and was detailed in the Company's Definitive Proxy Statement on Schedule 14A filed with the SEC on April 20, 2026.","2026-06-04 20:06:40",[],{"symbol":5,"accessionnumber":5512,"filingdate":455,"sec_url":5513,"tags":5514,"headline":5517,"summary":5518,"sector":5473,"industry":5474,"date_processed":5519,"impact_score":5476,"exhibits":5520,"isLocked":5482},"0001193125-26-239340","https://www.sec.gov/Archives/edgar/data/1467858/000119312526239340/0001193125-26-239340-index.htm",{"events":5515},[5516],"Board Member Departure","General Motors Director Jonathan McNeill to Retire","On May 26, 2026, General Motors announced that Jonathan McNeill, a member of its Board of Directors, will not stand for reelection at the 2026 Annual Meeting of Shareholders and will retire from the Board upon its conclusion. The Board intends to reduce its size from 11 to 10 directors following this departure.","2026-05-26 20:17:46",[],{"symbol":5,"accessionnumber":5522,"filingdate":552,"sec_url":5523,"tags":5524,"headline":5527,"summary":5528,"sector":5473,"industry":5474,"date_processed":5529,"impact_score":5476,"exhibits":5530,"isLocked":5482},"0001467858-26-000033","https://www.sec.gov/Archives/edgar/data/1467858/000146785826000033/0001467858-26-000033-index.htm",{"events":5525},[5488,5526,5490],"General Statement","GM Reports 2026 Q1 Earnings and Updates Full-Year Guidance","General Motors (GM) reported first-quarter 2026 revenue of $43.6 billion, net income of $2.6 billion, and EBIT-adjusted of $4.3 billion. The company updated its full-year 2026 guidance due to a favorable adjustment from a U.S. Supreme Court decision, lowering the expected gross tariff costs from $3.0 billion to $4.0 billion to $2.5 billion to $3.5 billion. GM also declared a quarterly cash dividend of $0.18 per share, payable June 18, 2026.","2026-04-28 11:26:43",[5531],{"exhibit_number":5497,"htm_reference":5532,"full_url":5533},"gmq12026pressreleaseandfin.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785826000033/gmq12026pressreleaseandfin.htm",{"symbol":5,"accessionnumber":5042,"filingdate":673,"sec_url":5044,"tags":5535,"headline":5538,"summary":5539,"sector":5473,"industry":5474,"date_processed":5540,"impact_score":5476,"exhibits":5541,"isLocked":5482},{"events":5536},[5537],"Credit Facility Entered","General Motors Enters into New $2.0 Billion Revolving Credit Agreement","On March 23, 2026, General Motors Company entered into an Eighth Amended and Restated 364-Day Revolving Credit Agreement with JPMorgan Chase Bank, N.A., as administrative agent, and other lenders. The agreement establishes a $2.0 billion unsecured credit facility for General Motors Financial Company, Inc., maturing on March 22, 2027. The facility includes typical covenants and requires GM to maintain specified liquidity levels.","2026-03-23 20:01:56",[5542],{"exhibit_number":5479,"htm_reference":5543,"full_url":5544},"d114837dex101.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312526119684/d114837dex101.htm",{"symbol":5,"accessionnumber":5053,"filingdate":862,"sec_url":5055,"tags":5546,"headline":5550,"summary":5551,"sector":5473,"industry":5474,"date_processed":5552,"impact_score":5494,"exhibits":5553,"isLocked":5482},{"events":5547},[5490,5548,5549],"Dividend Increase","Share Repurchase Program Announced","General Motors Announces 2025 Results and 2026 Guidance","General Motors Company (GM) reported full-year 2025 net income attributable to stockholders of $2.7 billion and EBIT-adjusted of $12.7 billion. The company also announced a $0.03 per share increase in the quarterly common stock dividend rate to $0.18 per share and approved a new $6.0 billion share repurchase authorization. GM's 2026 financial guidance projects a net income attributable to stockholders between $10.3 billion and $11.7 billion, EBIT-adjusted between $13.0 billion and $15.0 billion, and EPS-diluted-adjusted between $11.00 and $13.00.","2026-01-27 12:25:45",[5554],{"exhibit_number":5497,"htm_reference":5555,"full_url":5556},"gmq42025pressreleaseandfin.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785826000011/gmq42025pressreleaseandfin.htm",{"symbol":5,"accessionnumber":5058,"filingdate":921,"sec_url":5060,"tags":5558,"headline":5563,"summary":5564,"sector":5473,"industry":5474,"date_processed":5565,"impact_score":5494,"exhibits":5566,"isLocked":5482},{"events":5559},[5560,5526,5561,5562],"Earnings Miss","Contract Termination","Asset Write-Down","GM Announces Reassessment of EV Production Capacity and Related Charges","General Motors announced a reassessment of its EV production capacity due to slowing industry-wide consumer demand for EVs in North America and regulatory changes. The company expects to record charges of approximately $6.0 billion in Q4 2025, primarily related to non-cash impairments and other charges, as well as cash impacts from supplier settlements and contract cancellation fees. These adjustments do not affect the current retail portfolio of EVs in production. Additionally, GM expects to record approximately $1.1 billion in non-EV related charges for Q4 2025, mainly due to restructuring in its China joint venture and an additional legal accrual.","2026-01-08 21:03:56",[],{"symbol":5,"accessionnumber":5069,"filingdate":1187,"sec_url":5071,"tags":5568,"headline":5572,"summary":5573,"sector":5473,"industry":5474,"date_processed":5574,"impact_score":5476,"exhibits":5575,"isLocked":5482},{"2.02":5569,"9.01":5570},[5488],[5571],"Exhibits Furnished","General Motors Reports Third-Quarter 2025 Financial Results and Updates Guidance","General Motors (NYSE: GM) reported its third-quarter 2025 consolidated earnings, highlighting a revenue of $48.6 billion, net income of $1.3 billion, and an EBIT-adjusted of $3.4 billion. The company also updated its 2025 full-year earnings guidance, lowering the range for net income attributable to stockholders to $7.7-8.3 billion from $7.7-9.5 billion, and for EBIT-adjusted to $12.0-13.0 billion from $10.0-12.5 billion. The financial highlights were detailed in the news release and financial highlights attached as Exhibit 99.1.","2025-10-21 11:39:44",[5576],{"exhibit_number":5497,"htm_reference":5577,"full_url":5578},"gmq32025pressreleaseandfin.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000141/gmq32025pressreleaseandfin.htm",{"symbol":5,"accessionnumber":5074,"filingdate":1217,"sec_url":5076,"tags":5580,"headline":5583,"summary":5584,"sector":5473,"industry":5474,"date_processed":5585,"impact_score":5476,"exhibits":5586,"isLocked":5482},{"2.06":5581},[5562,5582],"Goodwill Impairment","General Motors Announces $1.6 Billion Impairment Charge Due to Slowed EV Adoption","On October 7, 2025, General Motors Company announced a $1.6 billion impairment charge due to the anticipated slowdown in the adoption rate of electric vehicles (EVs) following changes in U.S. government policy and regulatory adjustments. The charge includes $1.2 billion in non-cash impairment charges and $0.4 billion in cash charges related to contract cancellation fees and settlements. The company is in the process of reassessing its EV capacity and manufacturing footprint, with potential for additional future charges.","2025-10-14 10:15:55",[],{"symbol":5,"accessionnumber":5084,"filingdate":1526,"sec_url":5086,"tags":5588,"headline":5591,"summary":5592,"sector":5473,"industry":5474,"date_processed":5593,"impact_score":5494,"exhibits":5594,"isLocked":5482},{"2.02":5589,"9.01":5590},[5560,5526],[5571],"General Motors Reports Second-Quarter 2025 Results","General Motors (NYSE: GM) reported a decline in second-quarter 2025 consolidated earnings with revenue of $47.1 billion, net income attributable to stockholders of $1.9 billion, and an EBIT-adjusted of $3.0 billion. This reflects a 35.4% decrease in net income and a 31.6% decrease in EBIT-adjusted compared to the same period in 2024. GM's full-year financial guidance remains unchanged. The results were driven by lower automotive operating cash flow and adjusted automotive free cash flow. Financial highlights and conference call details are available on GM's Investor Relations website.","2025-08-22 04:27:55",[5595],{"exhibit_number":5497,"htm_reference":5596,"full_url":5597},"gmq22025pressreleaseandfin.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000119/gmq22025pressreleaseandfin.htm",{"symbol":5,"accessionnumber":5089,"filingdate":1686,"sec_url":5091,"tags":5599,"headline":5605,"summary":5606,"sector":5473,"industry":5474,"date_processed":5607,"impact_score":5476,"exhibits":5608,"isLocked":5482},{"5.03":5600,"5.07":5602,"9.01":5604},[5601],"Articles of Incorporation Amendment",[5603],"Director Elections Results",[5571],"General Motors Adopts Amended and Restated Certificate of Incorporation","On June 3, 2025, General Motors Company held its Annual Meeting of Shareholders, where shareholders approved the adoption of the Amended and Restated Certificate of Incorporation, which limits the liability of certain officers and removes obsolete provisions. The amendment was filed with the Delaware Secretary of State. Shareholders also ratified the selection of Ernst & Young LLP as the independent public accounting firm and approved the compensation of named executive officers, among other proposals.","2025-08-22 16:25:42",[5609],{"exhibit_number":5610,"htm_reference":5611,"full_url":5612},"EX-3.1","amendedandrestatedcharter.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000112/amendedandrestatedcharter.htm",{"symbol":5,"accessionnumber":5094,"filingdate":1785,"sec_url":5096,"tags":5614,"headline":5618,"summary":5619,"sector":5473,"industry":5474,"date_processed":5620,"impact_score":5476,"exhibits":5621,"isLocked":5482},{"1.01":5615,"9.01":5617},[5616],"Financial Instrument Agreement",[5571],"General Motors Announces $2.0 Billion Senior Notes Offering","On May 7, 2025, General Motors Company completed the sale of $2.0 billion aggregate principal amount of senior notes due in 2028, 2030, and 2035. The proceeds from this offering will be used for general corporate purposes, including refinancing existing debt and funding a portion of a term loan to Ultium Cells LLC. The offering was made under the company's effective shelf registration statement on Form S-3.","2025-08-22 23:22:41",[5622,5626,5630],{"exhibit_number":5623,"htm_reference":5624,"full_url":5625},"EX-1.1","d932240dex11.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312525114935/d932240dex11.htm",{"exhibit_number":5627,"htm_reference":5628,"full_url":5629},"EX-4.3","d932240dex43.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312525114935/d932240dex43.htm",{"exhibit_number":5631,"htm_reference":5632,"full_url":5633},"EX-5.1","d932240dex51.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312525114935/d932240dex51.htm",{"symbol":5,"accessionnumber":5099,"filingdate":1808,"sec_url":5101,"tags":5635,"headline":5639,"summary":5640,"sector":5473,"industry":5474,"date_processed":5641,"impact_score":5642,"exhibits":5643,"isLocked":5482},{"7.01":5636,"9.01":5638},[5637],"Regulation FD Disclosure",[5571],"General Motors Updates 2025 Earnings Guidance and Announces Conference Call","On May 1, 2025, General Motors Company updated its 2025 full-year earnings guidance, anticipating net income attributable to stockholders between $8.2 billion and $10.1 billion, down from the previous guidance of $11.2 billion to $12.5 billion. The update reflects an estimated tariff-related impact of $4.0 billion to $5.0 billion. The company also anticipates full-year capital spending to be $10.0 billion to $11.0 billion. Additionally, the company announced a conference call to be hosted by Chair and CEO Mary T. Barra, and CFO Paul Jacobson, to discuss the first quarter results and updated guidance.","2025-08-23 01:31:18","LOW",[],{"symbol":5,"accessionnumber":5109,"filingdate":1818,"sec_url":5111,"tags":5645,"headline":5648,"summary":5649,"sector":5473,"industry":5474,"date_processed":5650,"impact_score":5642,"exhibits":5651,"isLocked":5482},{"2.02":5646,"9.01":5647},[5526],[5571],"GM Releases 2025 First-Quarter Results","General Motors Company (GM) reported first-quarter 2025 revenue of $44.0 billion, net income attributable to stockholders of $2.8 billion, and an EBIT-adjusted of $3.5 billion. The company has rescheduled its conference call to discuss these results and updated 2025 full-year guidance, originally scheduled for April 29, now set for May 1. The financial performance includes a slight increase in revenue and a decrease in net income compared to the same period in 2024. GM's financial highlights and news release are attached as Exhibit 99.1.","2025-08-23 13:27:16",[],{"symbol":5,"accessionnumber":5114,"filingdate":1944,"sec_url":5116,"tags":5653,"headline":5659,"summary":5660,"sector":5473,"industry":5474,"date_processed":5661,"impact_score":5476,"exhibits":5662,"isLocked":5482},{"1.01":5654,"2.03":5655,"9.01":5657},[5616],[5537,5656],"New Debt Issued",[5658],"No viable tag","General Motors Announces New Revolving Credit Agreements","On March 25, 2025, General Motors Company (GM) announced it has entered into three new revolving credit agreements totaling $16.1 billion. The agreements are with JPMorgan Chase Bank, N.A., as administrative agent, and Citibank, N.A., as syndication agent. These facilities include a five-year $10 billion agreement, a three-year $4.1 billion agreement, and a 364-day $2.0 billion agreement. GM has guaranteed the obligations of its subsidiaries under these agreements.","2025-08-23 18:36:59",[],{"symbol":5,"accessionnumber":5119,"filingdate":2032,"sec_url":5121,"tags":5664,"headline":5668,"summary":5669,"sector":5473,"industry":5474,"date_processed":5670,"impact_score":5494,"exhibits":5671,"isLocked":5482},{"7.01":5665,"8.01":5666,"9.01":5667},[5637],[5549,5490,5548],[5571],"General Motors Announces New Share Repurchase Program and Dividend Increase","On February 24, 2025, General Motors' Board of Directors authorized a new share repurchase program of up to $6.3 billion, with $2.0 billion executed through an accelerated share repurchase (ASR) agreement. Additionally, the company announced an increase in its quarterly common stock dividend by $0.03 per share, starting in April 2025. The ASR agreements with Barclays Bank PLC and J.P. Morgan Chase Bank, National Association, involve the repurchase of $2.0 billion of GM's common stock based on the average of the daily volume-weighted average prices during the term of the agreements.","2025-08-23 23:58:28",[],{"symbol":5,"accessionnumber":5124,"filingdate":2117,"sec_url":5126,"tags":5673,"headline":5676,"summary":5677,"sector":5473,"industry":5474,"date_processed":5678,"impact_score":5642,"exhibits":5679,"isLocked":5482},{"2.02":5674,"9.01":5675},[5526],[5571],"GM Reports 2024 Fourth Quarter and Full Year Consolidated Earnings","General Motors reported a full-year 2024 net income attributable to shareholders of $6.0 billion and EBIT-adjusted of $14.9 billion. The company reported a fourth-quarter 2024 net loss attributable to shareholders of $3.0 billion and EBIT-adjusted of $2.5 billion. The fourth-quarter loss was driven by more than $5 billion in special charges, primarily due to non-cash restructuring charges and impairment of certain China Joint Ventures, and charges related to the decision to stop funding the Cruise robotaxi business. Despite the loss, GM provided an optimistic 2025 guidance assuming a stable policy environment and anticipated capital spending. Full-year results include reconciliations to EBIT-adjusted and EPS-diluted-adjusted, as well as details on revenue, expenses, and cash flows across different segments.","2025-11-17 23:35:18",[5680],{"exhibit_number":5497,"htm_reference":5681,"full_url":5682},"gmq42024pressreleaseandfin.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785825000030/gmq42024pressreleaseandfin.htm",{"symbol":5,"accessionnumber":5134,"filingdate":2264,"sec_url":5136,"tags":5684,"headline":5687,"summary":5688,"sector":5473,"industry":5474,"date_processed":5689,"impact_score":5642,"exhibits":5690,"isLocked":5482},{"7.01":5685,"9.01":5686},[5637],[5571],"General Motors to Refocus Autonomous Driving Development on Personal Vehicles","On December 10, 2024, General Motors (NYSE: GM) announced it will refocus its autonomous driving development strategy to prioritize personal vehicles, combining its technical teams with Cruise LLC. GM will cease funding Cruise's robotaxi development due to the resources and time required for scaling this business. The company plans to acquire the remaining Cruise shares and restructure Cruise's operations to reduce spending by over $1 billion annually, expected to be completed by the first half of 2025. A conference call with management will provide further updates on this strategic realignment.","2025-11-25 23:36:52",[5691],{"exhibit_number":5497,"htm_reference":5692,"full_url":5693},"d917047dex991.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312524274336/d917047dex991.htm",{"symbol":5,"accessionnumber":5139,"filingdate":2279,"sec_url":5141,"tags":5695,"headline":5697,"summary":5698,"sector":5473,"industry":5474,"date_processed":5699,"impact_score":5476,"exhibits":5700,"isLocked":5482},{"2.06":5696},[5562,5582],"General Motors Announces Significant Impairments in China Joint Ventures","On December 2, 2024, General Motors Company announced a material impairment of its equity interest in its China joint ventures. The company expects to record an impairment charge of $2.6-2.9 billion in the three months ending December 31, 2024, due to a material loss in value of its investments in certain China joint ventures. Additionally, the company anticipates recognizing further equity losses of approximately $2.7 billion as a result of restructuring actions by the joint ventures, primarily related to plant closures and portfolio optimization.","2025-11-26 23:25:31",[],{"symbol":5,"accessionnumber":5149,"filingdate":2414,"sec_url":5151,"tags":5702,"headline":5705,"summary":5706,"sector":5473,"industry":5474,"date_processed":5707,"impact_score":5494,"exhibits":5708,"isLocked":5482},{"2.02":5703,"9.01":5704},[5488,5489],[5571],"General Motors Reports Q3 2024 Results and Updates Guidance","General Motors Company (GM) reported third-quarter 2024 revenue of $48.8 billion, net income attributable to stockholders of $3.1 billion, and EBIT-adjusted of $4.1 billion. GM updated its 2024 full-year earnings guidance, anticipating a net income of $10.4 billion - $11.1 billion and EBIT-adjusted of $14.0 billion - $15.0 billion. The update includes anticipated capital spending of $10.5 billion - $11.5 billion. The financial performance reflects solid revenue growth and operational improvements, with specific details on segment performance and strategic initiatives provided in the supplemental materials.","2025-08-24 20:15:59",[],{"symbol":5,"accessionnumber":5160,"filingdate":2448,"sec_url":5162,"tags":5710,"headline":5715,"summary":5716,"sector":5473,"industry":5474,"date_processed":5717,"impact_score":5494,"exhibits":5718,"isLocked":5482},{"5.02":5711},[5712,5713,5714],"Board Member Appointed","Key Executive Appointment","Executive Compensation Detail","GM Appoints Alfred F. Kelly, Jr. to Board and Key Committees","On September 3, 2024, General Motors Company (GM) announced the election of Alfred F. Kelly, Jr. to its Board of Directors, effective September 3, 2024. Subsequently, on October 4, 2024, the Board designated Mr. Kelly as a member of the Audit Committee and Risk and Cybersecurity Committee.","2025-08-24 19:12:14",[],{"symbol":5,"accessionnumber":5154,"filingdate":2448,"sec_url":5156,"tags":5720,"headline":5724,"summary":5725,"sector":5473,"industry":5474,"date_processed":5726,"impact_score":5476,"exhibits":5727,"isLocked":5482},{"5.03":5721,"9.01":5723},[5722],"Bylaw Amendment",[5571],"General Motors Updates Corporate Governance","On October 4, 2024, General Motors updated its Bylaws to remove the requirement for shareholder nominees to provide an irrevocable resignation letter under certain conditions. These changes became effective immediately.","2025-08-24 19:12:10",[],{"symbol":5,"accessionnumber":5165,"filingdate":2545,"sec_url":5167,"tags":5729,"headline":5734,"summary":5735,"sector":5473,"industry":5474,"date_processed":5736,"impact_score":5476,"exhibits":5737,"isLocked":5482},{"5.02":5730,"9.01":5731},[5712],[5571,5732,5733],"Acquired Business Financial Statements","Pro Forma Financial Information","General Motors Appoints Former Visa CEO to Board","General Motors Co. announced the appointment of Alfred F. Kelly, Jr., former Chairman and CEO of Visa Inc., to its Board of Directors on September 3, 2024. Kelly, with extensive experience in digital payments and technology, will bring valuable insights to GM as it advances its electric vehicle and autonomous technology initiatives. The appointment is part of GM's strategy to enhance its board with diverse expertise, reflecting the company's focus on innovation and technology.","2025-08-23 22:11:57",[],{"symbol":5,"accessionnumber":5175,"filingdate":2686,"sec_url":5177,"tags":5739,"headline":5742,"summary":5743,"sector":5473,"industry":5474,"date_processed":5744,"impact_score":5476,"exhibits":5745,"isLocked":5482},{"2.02":5740,"9.01":5741},[5488,5526],[5571],"General Motors Q2 2024 Earnings Release","General Motors Company (GM) announced its second-quarter 2024 financial results, reporting a revenue of $48.0 billion and net income attributable to stockholders of $2.9 billion. The company also updated its full-year earnings guidance. The detailed financials and additional disclosures are provided in the attached exhibit.","2025-08-23 15:18:19",[],{"symbol":5,"accessionnumber":5180,"filingdate":2750,"sec_url":5182,"tags":5747,"headline":5752,"summary":5753,"sector":5473,"industry":5474,"date_processed":5754,"impact_score":5494,"exhibits":5755,"isLocked":5482},{"5.02":5748,"9.01":5751},[5749,5750],"New CEO Appointed","CEO Resignation",[5571],"General Motors Announces Key Leadership Changes","On June 24, 2024, General Motors Company's Board of Directors approved significant leadership changes. Craig B. Glidden will transition to a new role as Executive Vice President and Strategic Advisor, focusing on GM Cruise Holdings LLC, effective July 15, 2024. Grant M. Dixton has been elected as Executive Vice President and Chief Legal and Public Policy Officer, also effective July 15, 2024. A press release detailing these changes is furnished as Exhibit 99.1.","2025-08-23 12:56:14",[],{"symbol":5,"accessionnumber":5185,"filingdate":2791,"sec_url":5187,"tags":5757,"headline":5760,"summary":5761,"sector":5473,"industry":5474,"date_processed":5762,"impact_score":5476,"exhibits":5763,"isLocked":5482},{"5.07":5758},[5603,5506,5759],"Say-on-Pay Approved","General Motors Shareholders Approve Director Elections and Board Proposals at 2024 Annual Meeting","At the 2024 Annual Meeting of Shareholders on June 4, 2024, General Motors (GM) shareholders elected all Board nominees for one-year terms with high approval rates. Additionally, shareholders ratified the appointment of Ernst & Young LLP as GM's independent registered public accounting firm for 2024 and approved, by advisory vote, the compensation of GM's named executive officers. However, shareholders did not approve several proposals including reports on child labor, deep-sea mined minerals, sustainability risks, and the elimination of EV targets from incentive compensation programs.","2025-08-22 23:53:56",[],{"symbol":5,"accessionnumber":5190,"filingdate":2899,"sec_url":5192,"tags":5765,"headline":5768,"summary":5769,"sector":5473,"industry":5474,"date_processed":5770,"impact_score":5494,"exhibits":5771,"isLocked":5482},{"2.02":5766,"9.01":5767},[5488,5489],[5571],"GM Announces Strong Q1 2024 Results and Raises Full-Year Guidance","General Motors reported a strong first quarter of 2024 with revenue of $43.0 billion, net income of $3.0 billion, and adjusted EBIT of $3.9 billion. The company also raised its full-year earnings guidance, indicating robust financial performance and outlook. Financial highlights and a news release are furnished as Exhibit 99.1.","2025-08-22 15:12:34",[5772],{"exhibit_number":5497,"htm_reference":5773,"full_url":5774},"gmq12024pressreleaseandfin.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785824000074/gmq12024pressreleaseandfin.htm",{"symbol":5,"accessionnumber":5200,"filingdate":2970,"sec_url":5202,"tags":5776,"headline":5781,"summary":5782,"sector":5473,"industry":5474,"date_processed":5783,"impact_score":5476,"exhibits":5784,"isLocked":5482},{"1.01":5777,"1.02":5778,"2.03":5779,"9.01":5780},[5469],[5561],[5656],[5658],"General Motors Terminates Existing Credit Agreement and Enters New Revolving Credit Facility","On March 28, 2024, General Motors Company terminated its $3.0 billion 364-Day Delayed Draw Term Loan Credit Agreement with Bank of America, N.A., and entered into a Sixth Amended and Restated 364-Day Revolving Credit Agreement with JPMorgan Chase Bank, N.A., for $2.0 billion, effective until March 27, 2025.","2025-08-22 09:24:38",[5785],{"exhibit_number":5479,"htm_reference":5786,"full_url":5787},"d810213dex101.htm","https://www.sec.gov/Archives/edgar/data/1467858/000119312524080620/d810213dex101.htm",{"symbol":5,"accessionnumber":5205,"filingdate":3174,"sec_url":5207,"tags":5789,"headline":5792,"summary":5793,"sector":5473,"industry":5474,"date_processed":5794,"impact_score":5494,"exhibits":5795,"isLocked":5482},{"2.02":5790,"9.01":5791},[5488,5489],[5658],"GM Reports 2023 Earnings and Provides 2024 Guidance","General Motors (GM) reported fourth-quarter 2023 revenue of $43.0 billion and net income attributable to stockholders of $2.1 billion, beating analysts' expectations. For the full year, GM reported revenue of $171.8 billion, net income of $10.1 billion, and provided guidance for 2024, expecting strong financial performance with net income between $9.8 billion and $11.2 billion. The report highlights operational highlights, financial results, and key financial metrics for both the quarter and the full year.","2025-08-22 01:18:00",[5796],{"exhibit_number":5497,"htm_reference":5797,"full_url":5798},"a2023q4pressreleaseandfina.htm","https://www.sec.gov/Archives/edgar/data/1467858/000146785824000029/a2023q4pressreleaseandfina.htm",null,1789889710885]