[{"data":1,"prerenderedAt":6377},["ShallowReactive",2],{"company-overview-GS":3},{"company_profile":4,"ohlc":24,"spy":4368,"trading_signals":5630,"company_actions":5755,"filings_8k":5919,"report_history":6376,"insider_summary":6376,"filings_summary":6376,"financials_summary":6376,"institutional_summary":6376,"seo_links":6376},{"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},"GS","Goldman Sachs Group Inc.","NYSE","XNYS","Financial Services","Capital Markets",46500,"https://www.goldmansachs.com","Goldman Sachs Group Inc. is a leading global investment banking, securities, and investment management firm. Its primary function is to provide a wide array of financial services to a substantial and diversified client base that includes corporations, financial institutions, governments, and individuals. Notable for its extensive involvement in merger and acquisition advisory, underwriting securities, asset management, and trading, Goldman Sachs plays a crucial role in the financial markets. The firm operates through four main business segments: Investment Banking, Global Markets, Asset Management, and Consumer & Wealth Management. Each segment specializes in delivering tailored financial solutions and strategic advisory services. Founded in 1869 and headquartered in New York City, Goldman Sachs is renowned for its influence in international financial services, where it helps drive market trends and capital flows, impacting various industries worldwide. Its expertise and extensive network have made it a pivotal player in facilitating global capital movements and economic growth.","Common Stock","Mr. David  Solomon","200 West Street","New York",10282,"NY","United States","212 902 1000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,108,114,120,126,132,138,144,150,155,161,167,173,179,185,191,197,202,208,214,219,225,231,237,242,248,254,260,266,272,278,284,290,296,302,308,314,320,325,331,336,340,345,350,356,362,367,373,379,385,391,397,403,409,414,420,425,431,437,443,449,454,459,465,471,477,483,489,495,501,507,513,519,525,531,537,543,549,555,561,567,573,579,585,591,597,603,609,615,621,627,633,638,644,650,656,662,668,674,680,686,692,698,704,710,716,722,728,734,740,746,752,758,764,770,775,781,787,793,799,805,811,816,822,828,834,840,845,851,857,863,869,875,881,886,892,898,904,910,916,922,927,933,939,945,951,957,963,969,975,981,987,993,999,1005,1011,1017,1023,1029,1034,1040,1046,1051,1056,1062,1067,1073,1079,1085,1091,1097,1103,1109,1114,1120,1126,1132,1138,1143,1149,1155,1161,1167,1173,1179,1185,1190,1195,1201,1207,1213,1219,1225,1231,1236,1242,1247,1252,1258,1264,1268,1274,1280,1286,1292,1298,1303,1309,1314,1320,1326,1332,1338,1344,1350,1355,1361,1367,1373,1378,1384,1390,1395,1401,1407,1412,1416,1421,1426,1432,1438,1443,1449,1454,1460,1466,1472,1478,1483,1489,1495,1501,1506,1512,1517,1523,1529,1535,1541,1547,1553,1558,1564,1570,1576,1582,1588,1593,1599,1605,1611,1617,1623,1629,1634,1640,1646,1652,1658,1664,1669,1674,1680,1686,1692,1698,1703,1709,1715,1721,1727,1733,1739,1745,1751,1757,1762,1767,1773,1778,1784,1790,1796,1802,1808,1814,1820,1826,1832,1838,1844,1850,1856,1862,1868,1874,1880,1886,1892,1898,1903,1909,1915,1920,1925,1930,1935,1941,1947,1953,1959,1965,1971,1977,1983,1988,1994,2000,2006,2012,2018,2024,2030,2036,2042,2048,2054,2060,2066,2071,2077,2083,2089,2095,2101,2107,2113,2119,2125,2130,2136,2142,2148,2153,2159,2165,2171,2177,2183,2189,2195,2201,2207,2213,2219,2224,2230,2236,2242,2248,2253,2259,2265,2270,2276,2282,2287,2293,2298,2303,2309,2315,2321,2327,2333,2339,2344,2349,2355,2361,2367,2373,2379,2385,2391,2397,2403,2407,2413,2418,2424,2430,2436,2442,2448,2454,2459,2464,2470,2476,2482,2487,2493,2499,2505,2511,2517,2523,2529,2535,2541,2546,2551,2556,2561,2567,2573,2579,2585,2591,2597,2603,2609,2614,2620,2625,2631,2636,2641,2647,2652,2658,2664,2670,2676,2682,2688,2694,2698,2704,2709,2715,2721,2725,2729,2735,2741,2747,2753,2759,2764,2770,2775,2780,2785,2791,2797,2803,2809,2815,2821,2825,2831,2837,2843,2849,2855,2861,2867,2873,2878,2884,2889,2895,2901,2907,2913,2919,2925,2931,2937,2943,2949,2955,2961,2967,2973,2979,2985,2990,2995,3001,3007,3013,3019,3025,3031,3036,3042,3048,3054,3059,3064,3070,3076,3082,3086,3092,3098,3104,3110,3116,3120,3125,3131,3136,3142,3148,3153,3159,3165,3171,3177,3183,3186,3192,3198,3204,3210,3216,3222,3228,3234,3240,3246,3252,3257,3263,3269,3275,3281,3287,3292,3297,3303,3309,3315,3321,3327,3333,3339,3345,3351,3356,3362,3367,3373,3379,3385,3391,3397,3403,3409,3415,3420,3426,3430,3436,3441,3446,3451,3457,3463,3469,3475,3481,3487,3493,3498,3504,3510,3516,3522,3528,3534,3540,3546,3552,3558,3564,3570,3576,3582,3587,3593,3598,3604,3610,3616,3622,3628,3634,3640,3646,3652,3658,3664,3670,3676,3682,3687,3693,3699,3705,3711,3717,3723,3729,3734,3740,3746,3752,3757,3763,3768,3773,3778,3783,3789,3795,3801,3807,3812,3818,3824,3829,3835,3841,3846,3852,3858,3864,3869,3875,3881,3886,3892,3898,3903,3909,3915,3921,3927,3932,3938,3944,3950,3956,3961,3967,3971,3977,3983,3988,3993,3999,4005,4010,4016,4021,4027,4033,4039,4045,4051,4057,4063,4069,4075,4081,4087,4093,4099,4105,4111,4117,4123,4128,4134,4140,4146,4152,4158,4164,4170,4175,4180,4186,4192,4198,4204,4210,4216,4222,4228,4233,4239,4245,4251,4256,4262,4268,4273,4279,4285,4291,4297,4303,4309,4315,4321,4327,4333,4338,4344,4350,4356,4362],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",948.96,952.99,939.55,942,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",940.1,957.97,922,951.47,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",981.46,984.66,932.37,937.98,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",984.65,988.28,954.49,976.67,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",1010,1013.69,978.93,988.45,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",1035.05,1042.99,1018.59,1029.18,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",1017.29,1027.23,1011.68,1019.77,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",1028,1038.43,1011.4,1028.78,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",1040.55,1043.84,1028.56,1036.53,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",1031.09,1041.2,1024.63,1038.61,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",1013.5,1039.83,1012.5,1037.93,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",1009.74,1021.84,998,1004.42,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",1004.72,1031.12,996.97,1002.56,{"symbol":5,"time":104,"open":105,"high":105,"low":106,"close":107},"2026-08-31",1032.6,1022.62,1025.9,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",1046.49,1048.84,1031.58,1033.99,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",1041.68,1052.55,1035,1040.87,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",1061,1062.56,1036.78,1040.46,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",1050,1063.52,1039.29,1058.88,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",1039,1047.37,1030.18,1036.28,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",1015.99,1043.66,1008.85,1039.28,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",1016.99,1026.42,1001.68,1001.95,{"symbol":5,"time":151,"open":152,"high":152,"low":153,"close":154},"2026-08-19",1044.82,1014.5,1021.65,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",1040,1043.5,1026.08,1040.47,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",1040.79,1054.63,1038.14,1051.31,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",1040.91,1043.74,1029.58,1039.42,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-13",1040.61,1059.07,1038.47,1042.63,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-12",1055,1056.05,1031.74,1037.21,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-11",1036.39,1043.43,1027.19,1034.41,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-10",1039.61,1045.43,1030.07,1034.51,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":193},"2026-08-07",1038.34,1047,1032.03,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",1062.04,1068.04,1030.78,1032.58,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",1063.71,1077.21,1060.02,1060.38,{"symbol":5,"time":215,"open":128,"high":216,"low":217,"close":218},"2026-08-04",1066.16,1043.27,1052.98,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-08-03",1025,1027.96,1005.16,1027.06,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-31",1034.72,1042.98,1008.6,1018.38,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-30",1007.36,1029.79,998.51,1024.86,{"symbol":5,"time":238,"open":221,"high":239,"low":240,"close":241},"2026-07-29",1028.12,977.7,980.75,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-28",1041.93,1047.71,1011.87,1033.34,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-27",1080.18,1088.5,1029,1048.23,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-24",1075,1077.38,1051.82,1061.23,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-23",1072.52,1084.73,1062.48,1074.72,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-22",1078.52,1106.66,1078,1098.2,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-21",1070.07,1088.48,1063,1085.56,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-20",1074.65,1087.9,1053.66,1055.03,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-17",1071.64,1085.93,1047.15,1065.22,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-16",1147.65,1152.45,1089.01,1095.46,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-15",1148.42,1153.99,1117.4,1152.07,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-14",1085,1143.84,1082,1140,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-13",1056.34,1057.82,1036.84,1045.91,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-10",1063.21,1067.17,1048,1055.18,{"symbol":5,"time":321,"open":181,"high":322,"low":323,"close":324},"2026-07-09",1064.01,1042.61,1055.97,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-08",1030,1040.18,1011.92,1029.64,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":228},"2026-07-07",1052,1053.86,1035.13,{"symbol":5,"time":337,"open":338,"high":339,"low":252,"close":339},"2026-07-06",1029.88,1055.29,{"symbol":5,"time":341,"open":342,"high":143,"low":343,"close":344},"2026-07-02",1038.99,1009.73,1021,{"symbol":5,"time":346,"open":51,"high":347,"low":348,"close":349},"2026-07-01",1033.53,1003,1019.61,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-30",1019.29,1026.32,1006.11,1011.37,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-29",1029.19,1035.93,1016.17,1020.21,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":349},"2026-06-26",1054.74,1057,1013.38,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-25",1095.62,1105.25,1062.1,1065.09,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-24",1090,1090.1,1068.51,1076.91,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-23",1077.34,1103.55,1069,1094.44,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-22",1109.7,1115.98,1091.63,1106.37,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-18",1120,1125,1093.33,1096.56,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-17",1098.46,1121.95,1094.29,1099.14,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-16",1086,1097.25,1085.53,1090.67,{"symbol":5,"time":410,"open":411,"high":412,"low":256,"close":413},"2026-06-15",1089.52,1094.18,1076.17,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-12",1053,1073.74,1048.06,1062.75,{"symbol":5,"time":421,"open":87,"high":422,"low":423,"close":424},"2026-06-11",1036.92,1000.45,1035.64,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-10",1028.35,1036.31,1000.04,1001.29,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-09",1061.79,1064.35,1006.3,1032.01,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-08",1052.78,1063.18,1042.33,1045,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-05",1092.82,1098.36,1035.6,1038.68,{"symbol":5,"time":450,"open":451,"high":452,"low":128,"close":453},"2026-06-04",1052.87,1095.9,1092.61,{"symbol":5,"time":455,"open":456,"high":324,"low":457,"close":458},"2026-06-03",1055.28,1031.01,1041.02,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-06-02",1049.74,1073.97,1047.89,1064.58,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-06-01",1015.33,1051.2,1011.6,1048.58,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-29",1009.27,1027.22,1004,1025.56,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-28",986.42,1009.97,982.45,1008.37,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-27",995.91,1003.65,974.42,996.47,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-26",1006.53,1016.54,987.03,994.52,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-22",994.63,1005.36,990.9,996.73,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-21",982.21,999.5,970.3,988.17,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-20",945,982.73,940.5,982.12,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-19",933.22,939.64,923.81,928.74,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-18",947.74,961.69,938.55,946.36,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-15",953.65,959.5,941.61,948.47,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-14",966.9,975.66,960.5,968.96,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-13",941.84,959.55,933.08,955.42,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-12",942.16,948.5,920.8,945.9,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-11",932.65,949.78,926.63,944.86,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-08",936,939.78,927.46,936.48,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-07",937.93,945.29,921.98,925.87,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-06",935.93,944.06,931.33,937.35,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-05",909.73,921.75,908.22,918.89,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-05-04",922.27,925,899,903.27,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-05-01",916.4,935.78,912.14,923.71,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-30",910.41,928,905,923.77,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-29",927.5,930,899.16,905.6,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-28",941.24,945.3,924.24,926.55,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-27",926.04,941.73,926,937.81,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-24",930.49,932.92,919.22,926.91,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-23",935,944.39,920.69,931.3,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-22",939,940.98,931.15,934.84,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":608},"2026-04-21",944.5,952.01,922.54,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-20",923.68,941.8,922.99,941.74,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-17",915.5,929.19,912.22,925.95,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-16",897.99,907.96,895.85,900,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-15",915,927.79,897.1,899.49,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-14",894.42,914.19,890.1,909.63,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-13",875.55,896.94,865.34,890.79,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-10",903.37,908.96,895,907.8,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-09",902,909.4,895.29,903.72,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-08",903.01,918.12,893.6,905.75,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-07",858,867.97,850,864.15,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-04-06",863,873.21,859.77,866.05,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-04-02",838.39,867.3,831,863.04,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-04-01",859.95,870.2,850.15,860.21,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-31",823.9,848.5,810,845.99,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-30",811.12,818.63,801.88,807.6,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-27",813.67,817.1,797.78,802.89,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-26",833.79,844.8,816.11,822.64,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-03-25",845.01,854.75,833.9,841.84,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-24",824.93,844.5,818,835.72,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-23",833,849.53,829,831.27,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-20",807,827.23,804.93,813.53,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-19",792.93,816.18,790.59,809.5,{"symbol":5,"time":771,"open":772,"high":773,"low":772,"close":774},"2026-03-18",801,816.19,805.48,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-17",806.3,820.44,803.47,807.04,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-16",792,805.46,790,794.77,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-13",789.36,798,780.5,782.21,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-12",805.32,807.21,784.1,787.52,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-11",829.95,832.8,810.54,823.76,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-03-10",834.68,846.09,826.35,833.81,{"symbol":5,"time":812,"open":720,"high":813,"low":814,"close":815},"2026-03-09",836.68,795,832.03,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-06",816,827.16,801.33,821.42,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-03-05",862.01,866.52,822.2,835.46,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-03-04",869.84,878.8,860,867.25,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-03-03",836,868.34,824.64,862.58,{"symbol":5,"time":841,"open":842,"high":843,"low":836,"close":844},"2026-03-02",840,873.63,861.7,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-27",912,916.25,854.15,859.57,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-26",927.76,938.39,921.54,929,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-25",914.72,922.51,907.52,921.38,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-24",885.44,911.77,881.65,902.27,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-23",918.5,932,883.75,892.31,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-02-20",912.55,922.37,900.57,922.24,{"symbol":5,"time":882,"open":582,"high":883,"low":884,"close":885},"2026-02-19",929.66,906.49,916.65,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-18",921.58,947.7,919.98,933.73,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-17",907.73,921.55,905.68,916.04,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-13",894.41,905.99,869,905.14,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-12",956.17,968.39,903.98,904.55,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-02-11",950.64,968.13,931.28,944.59,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-02-10",945.7,961.83,929.93,948.99,{"symbol":5,"time":923,"open":856,"high":924,"low":925,"close":926},"2026-02-09",949,927.11,943.62,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-02-06",907.87,931.77,907.23,928.75,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-02-05",901.67,910.83,876.72,890.41,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-02-04",937.12,944.16,893.8,913.3,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-02-03",949.5,964.5,919.06,938.99,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-02-02",932.13,949.44,912.08,946.33,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-30",933.95,947,923.17,935.41,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-29",937.3,955.38,925.13,940.12,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2026-01-28",932.51,937.17,922.76,936.81,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-27",924,933.4,920.39,929.72,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-26",918.41,933.74,917.98,931.86,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-23",934.08,937.19,917.05,918.88,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-22",960.06,970.95,950.81,954.65,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-21",944,968.92,943.45,953.01,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-20",946.38,962.6,939.1,943.37,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-16",973,984.7,957,962,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-15",924.9,981.26,924.67,975.86,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-14",932.3,938.15,917.9,932.67,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1026},"2026-01-13",947.32,949.94,931,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2026-01-12",934,950.56,929.11,949.55,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2026-01-09",938.77,946.14,932.7,938.98,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":872,"close":1050},"2026-01-08",935.48,945.19,934.83,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1036,"close":1055},"2026-01-07",956.88,958.25,941.02,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2026-01-06",949.41,958.57,943.25,955.47,{"symbol":5,"time":1063,"open":1064,"high":522,"low":1065,"close":1066},"2026-01-05",914.4,912.6,948.44,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2026-01-02",884,914.44,880.75,914.34,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-31",884.1,886,876.79,879,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-30",894.74,895.02,881.18,884.42,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-29",906.45,906.48,891.56,892.18,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-26",911,913.32,905.31,907.04,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-24",901.16,911.88,898.7,910.78,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-12-23",900.35,905.92,893.7,901.71,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":583},"2025-12-22",896.52,905.48,894.84,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-19",883.17,899.75,881.95,893.48,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-12-18",880.5,892.79,874.7,876.3,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-12-17",886.33,895.97,868.44,872.33,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-12-16",890.23,896.24,874.32,879.15,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1142},"2025-12-15",892,904.47,889.59,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-12-12",913.75,914.99,886.99,887.96,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-12-11",889.98,919.1,888,911.03,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-12-10",871.35,897.2,869.27,889.24,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-12-09",866,883.72,864.31,876.58,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-12-08",861.1,870.56,856.3,866.69,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-12-05",837.26,856.2,836.52,854.56,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-12-04",835.54,843.99,834.5,837.83,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1187,"close":1189},"2025-12-03",812.95,837.91,836.57,{"symbol":5,"time":1191,"open":724,"high":1192,"low":1193,"close":1194},"2025-12-02",819.7,808.3,815.21,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-12-01",818.59,824.73,809.61,810.86,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-11-28",820,830.57,818.95,826.04,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-26",805.84,819.58,805,816.01,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-25",797,805.26,777.99,802.32,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-24",778.64,793.99,775.36,790.71,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-21",776.83,780.37,754,774.03,{"symbol":5,"time":1232,"open":1233,"high":818,"low":1234,"close":1235},"2025-11-20",795.25,772.19,773.7,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-11-19",776.3,787.87,775,785.99,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1238},"2025-11-18",772.06,787.7,766.54,{"symbol":5,"time":1248,"open":785,"high":1249,"low":1250,"close":1251},"2025-11-17",796.73,770.5,775.56,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-14",795.55,800.61,778,790.91,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-11-13",833.06,841.28,805.02,805.5,{"symbol":5,"time":1265,"open":1266,"high":842,"low":1266,"close":1267},"2025-11-12",814.13,838.97,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-11-11",798.48,812,795.61,810.31,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-11-10",796.08,806.36,788.8,797.2,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-11-07",783,787.06,762.8,786.34,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-11-06",794,798.2,777,787.58,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-11-05",790.44,797.36,775.58,793.09,{"symbol":5,"time":1299,"open":1290,"high":1300,"low":1301,"close":1302},"2025-11-04",806,773,790.83,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-11-03",789.57,796,781.44,785.52,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1282,"close":1313},"2025-10-31",784.98,791.72,789.37,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-30",783.56,807.14,780.6,790.16,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-29",788,800.49,778.82,783.06,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-10-28",792.05,798.36,787.35,792.09,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-10-27",789,796.71,787.01,789.99,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-10-24",759.85,784.61,756,783.88,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-10-23",749.34,755,744.66,750.78,{"symbol":5,"time":1351,"open":1352,"high":1352,"low":1353,"close":1354},"2025-10-22",760.61,743.11,744.6,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-10-21",759,765.3,758.27,758.98,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-10-20",757,766.42,752.88,763.32,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-10-17",758.15,758.94,740.01,750.77,{"symbol":5,"time":1374,"open":1375,"high":1307,"low":1376,"close":1377},"2025-10-16",770.66,752.41,758.09,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-10-15",778.62,782.49,762.66,767.93,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-10-14",764.45,786.57,742.46,770.76,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1392,"close":1394},"2025-10-13",777.88,791.05,786.78,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-10-10",783.12,791.66,764,764.36,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-10-09",778.85,782.91,771.35,779.96,{"symbol":5,"time":1408,"open":1409,"high":814,"low":1410,"close":1411},"2025-10-08",791.75,774.34,776.51,{"symbol":5,"time":1413,"open":790,"high":795,"low":1414,"close":1415},"2025-10-07",781.39,789.65,{"symbol":5,"time":1417,"open":814,"high":1418,"low":1419,"close":1420},"2025-10-06",802.5,780.05,796.78,{"symbol":5,"time":1422,"open":1282,"high":1423,"low":1424,"close":1425},"2025-10-03",794.92,777.86,789.98,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-10-02",788.88,791,772.44,779.38,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-10-01",793.62,796.28,783.23,785.51,{"symbol":5,"time":1439,"open":1263,"high":1440,"low":1441,"close":1442},"2025-09-30",809.62,786.45,796.35,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-09-29",807.8,808.84,797.99,804.12,{"symbol":5,"time":1450,"open":1451,"high":769,"low":1452,"close":1453},"2025-09-26",797.16,795.13,802.51,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-09-25",786,798.18,782.01,794.76,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-09-24",809.55,812.84,792.34,792.43,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-09-23",807.1,825.25,802,806.32,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-09-22",801.14,806.03,797.54,805.56,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1211},"2025-09-19",804.09,809.66,797.37,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-09-18",795.57,807.28,792.4,804.31,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-09-17",788.86,798.57,785.23,794.22,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-09-16",789.53,790.01,779.69,785.53,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1307,"close":1505},"2025-09-15",782.95,792.38,786.76,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-09-12",783.5,787.03,776.26,780.06,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1405,"close":1516},"2025-09-11",772,793.17,784.73,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-09-10",761.86,774.47,761.63,769.58,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-09-09",740.13,765.62,738.54,763.92,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-09-08",739.42,743.54,733.57,741.85,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-09-05",752.19,757.35,727.15,738.21,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-09-04",733.75,748.91,731.17,748.9,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-09-03",728.56,732.02,722.3,730.56,{"symbol":5,"time":1554,"open":1555,"high":1555,"low":1556,"close":1557},"2025-09-02",736.39,721.16,730.85,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-08-29",746.71,748.92,738.9,745.25,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-08-28",750.99,753.33,746.99,751.22,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-08-27",745.97,753,745.02,749.67,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-08-26",737.71,749.16,733.86,748.95,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-08-25",741.89,746.5,738.33,738.79,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1584},"2025-08-22",720.14,744.84,718.58,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-08-21",716.54,719.22,712.97,715.95,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-08-20",721.2,722.25,705.55,720.68,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-08-19",729.16,730,717.73,721.38,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-08-18",729.5,731.61,723.87,730.96,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-08-15",749,749.05,729.18,730.72,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-08-14",742.72,748.16,737,747.2,{"symbol":5,"time":1630,"open":1631,"high":1544,"low":1632,"close":1633},"2025-08-13",745.78,732.62,744.69,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-08-12",725.28,748.14,724.35,743.38,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-08-11",722.2,723.84,715.74,719.24,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-08-08",725.86,728,718.65,721.27,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-08-07",730.62,732.94,717.61,719.74,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-08-06",724.5,728.3,722,724.74,{"symbol":5,"time":1665,"open":1649,"high":1666,"low":1667,"close":1668},"2025-08-05",729.4,714.55,720.91,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1671,"close":1673},"2025-08-04",715.2,726.79,726.03,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-08-01",710.51,714.52,694.05,709.57,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-07-31",726.59,734.04,720.44,723.59,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-07-30",731.14,737.88,723.18,730.75,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-07-29",726.85,734.13,722.42,731.98,{"symbol":5,"time":1699,"open":1649,"high":1700,"low":1701,"close":1702},"2025-07-28",732.52,722.17,723.65,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-07-25",720.76,729.89,718.35,728.98,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-07-24",718.93,725.77,714.73,719.18,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-07-23",702,719.01,701.5,717.52,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-07-22",703.66,706.49,691.88,700.41,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-07-21",709.14,712.76,704.35,706,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-07-18",707.06,710.29,698.39,708.26,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-07-17",706.28,717.45,704.28,705.84,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-07-16",708.5,709.78,691.3,708.82,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-07-15",713.3,714.69,700.04,702.51,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1753},"2025-07-14",704.74,713.43,702.13,{"symbol":5,"time":1763,"open":1764,"high":1732,"low":1765,"close":1766},"2025-07-11",703.59,700.23,704.95,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-07-10",696.74,710.38,696.45,709.12,{"symbol":5,"time":1774,"open":1775,"high":1775,"low":1776,"close":1777},"2025-07-09",704.34,694.71,696.56,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1783},"2025-07-08",710.72,711.19,693.77,697.28,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1789},"2025-07-07",721.7,723.97,706.34,710.93,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-07-03",715.91,726,713.4,723.68,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-07-02",708.8,718.73,705.08,715.89,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-07-01",708,713.01,700.61,706.46,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-06-30",714.27,714.3,702.95,707.75,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-06-27",691,694.2,685.39,690.81,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-06-26",670.62,689.33,670.51,687.16,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-06-25",664.6,670.12,660.79,669.87,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-06-24",654.45,663.77,653.24,662.11,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-06-23",639.26,647.42,630.01,646.88,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-06-20",638.83,642.64,636.69,640.8,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-06-18",624.51,639.88,623.65,635.24,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-06-17",624.7,631.67,623,624.64,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-06-16",619,632.27,618,627.85,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-06-13",616.05,620.12,609.59,613.54,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-06-12",621,626.01,615.8,625.11,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-06-11",617.18,629.84,614.59,624.17,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-06-10",613,616.55,609.31,614.87,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-06-09",614.75,619.1,611.01,613.52,{"symbol":5,"time":1899,"open":1888,"high":1900,"low":1901,"close":1902},"2025-06-06",621.38,610,614,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-06-05",600,609.72,592.9,605.88,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-06-04",605.48,606.33,598.72,599.21,{"symbol":5,"time":1916,"open":1905,"high":1917,"low":1918,"close":1919},"2025-06-03",606.32,593.73,603.83,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1913},"2025-06-02",598.6,599.17,592.17,{"symbol":5,"time":1926,"open":1905,"high":1927,"low":1928,"close":1929},"2025-05-30",603.6,593.83,600.45,{"symbol":5,"time":1931,"open":1932,"high":1901,"low":1933,"close":1934},"2025-05-29",608.52,598.3,604.86,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-05-28",617.28,618.63,607.31,608.44,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-05-27",605.9,617.67,604.95,615.73,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-05-23",585,601.96,582.5,598.54,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-05-22",592.55,602.2,592.51,598.23,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2025-05-21",601.8,609.87,592,593.46,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-05-20",607.75,611.55,603.01,606.52,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-05-19",609.19,619.38,598.34,612.3,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-05-16",616.95,620.79,613.56,619.03,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1985,"close":1987},"2025-05-15",609.73,619.21,615.9,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-05-14",603.8,615,602.5,611.6,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-05-13",593.3,607.71,593.06,603.81,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-05-12",596.26,603.37,588.08,591.34,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-05-09",570.25,572.1,565.78,567.1,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-05-08",558.82,572.16,558.21,565.7,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-05-07",550.21,555.38,547.74,551.92,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2029},"2025-05-06",549.6,557.44,547.06,549.36,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2025-05-05",558.36,566.56,557.5,559.56,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2025-05-02",561.58,569.78,559.7,566.1,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-05-01",548.1,558.35,545.5,553.83,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-04-30",535.76,549.52,531.45,547.55,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-04-29",543.79,550.88,541.3,548.92,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-04-28",544.86,554.5,542.47,546.4,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2062},"2025-04-25",544.6,549.09,541.22,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2025-04-24",527.1,546.84,523.42,545.37,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-04-23",533.63,551.79,528.26,529.31,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-04-22",510.23,521,508.93,519.99,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-04-21",505.4,509.27,494.68,501.36,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-04-17",503.24,514.83,499.12,509.49,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-04-16",501.72,509.45,492.69,499.05,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-04-15",507.41,518.65,507,507.89,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-04-14",510,512,497.15,503.98,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":2124},"2025-04-11",487,498.52,478.58,494.44,{"symbol":5,"time":2126,"open":2127,"high":2127,"low":2128,"close":2129},"2025-04-10",503.1,474,489.8,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":2135},"2025-04-09",451.36,522,447.11,516.87,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":2141},"2025-04-08",488.25,491.92,452.83,462.22,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-04-07",446.9,489.98,439.38,465.51,{"symbol":5,"time":2149,"open":2121,"high":2150,"low":2151,"close":2152},"2025-04-04",492,460,470.81,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2158},"2025-04-03",525.43,529.99,509.56,511.23,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2164},"2025-04-02",539.8,567.32,539.08,563.1,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":2170},"2025-04-01",543.25,551.96,533.24,548.45,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2175,"close":2176},"2025-03-31",533.82,547.39,528.59,546.29,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":2182},"2025-03-28",555.95,560.5,537.71,543.12,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2025-03-27",565,566,552.55,558.92,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-03-26",588.39,592.64,571,573.92,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2025-03-25",584.69,586.89,578.21,585.94,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":2206},"2025-03-24",575,582.72,573.05,580.1,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":2212},"2025-03-21",555.33,567,551.21,565.14,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2217,"close":2218},"2025-03-20",553.1,568.44,552,562.68,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2068,"close":2223},"2025-03-19",549,563,557.34,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2229},"2025-03-18",550.29,553.75,546.65,551.78,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":2235},"2025-03-17",541.23,557.16,540,551.34,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":2241},"2025-03-14",533.99,543.57,526.7,541.41,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2247},"2025-03-13",535.67,538.14,520.06,524.81,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2175,"close":2252},"2025-03-12",544,545,535.71,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-03-11",532.47,539.99,524.2,531.43,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-03-10",542.3,546.47,523.13,531.66,{"symbol":5,"time":2266,"open":2267,"high":2267,"low":2268,"close":2269},"2025-03-07",568.17,544.91,559.67,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-03-06",580.59,586.71,564.62,567.67,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2025-03-05",582.09,597.12,576.78,593.07,{"symbol":5,"time":2283,"open":2284,"high":1905,"low":2285,"close":2286},"2025-03-04",595.98,567.57,581.14,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2025-03-03",622.4,628.78,598.32,605.26,{"symbol":5,"time":2294,"open":2295,"high":1854,"low":2296,"close":2297},"2025-02-28",607.79,604.01,622.29,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":1939,"close":2302},"2025-02-27",617.54,625.23,608,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2308},"2025-02-26",616.67,623.13,615.2,617.77,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2313,"close":2314},"2025-02-25",628.53,631.32,606,614.91,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2025-02-24",633.51,637.3,614.8,626.14,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2025-02-21",644.75,647.5,623.43,625.6,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2332},"2025-02-20",668.03,670.28,631.66,642.26,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":2338},"2025-02-19",669.08,671.04,663.28,668.15,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2342},"2025-02-18",662.59,672.19,661.02,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2346,"close":2348},"2025-02-14",650.32,663.26,660.55,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2025-02-13",651.83,652,640.51,648.95,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2025-02-12",643.76,650.47,639.11,649,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2025-02-11",646.78,649.04,643.6,647.24,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2025-02-10",659.02,662.49,644.25,650.53,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2025-02-07",659.4,663.87,653.16,655.9,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2025-02-06",650,658.85,648.94,658.22,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2025-02-05",638,646.41,635.53,645.45,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2025-02-04",632,637.67,629.09,634.18,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2025-02-03",626,638.48,622.48,632.37,{"symbol":5,"time":2404,"open":2381,"high":2381,"low":2405,"close":2406},"2025-01-31",637.44,640.4,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2025-01-30",644.49,649.52,641,645.7,{"symbol":5,"time":2414,"open":2415,"high":2360,"low":2416,"close":2417},"2025-01-29",637,636.41,637.38,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2025-01-28",632.2,639.08,631.81,637.8,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":2429},"2025-01-27",625,635.71,624.46,633.28,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2025-01-24",630,640.6,628.96,636.9,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2025-01-23",634.92,645.54,634.49,639.5,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2025-01-22",633.44,635.6,629.71,632.73,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2025-01-21",616.81,635.43,609,634.74,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":1888,"close":2458},"2025-01-17",617.8,627,625.94,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2313,"close":2463},"2025-01-16",609.99,616.84,612.99,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2025-01-15",598,609.41,593,605.92,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2025-01-14",569.66,573.59,565.2,571.53,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2481},"2025-01-13",557.88,566.19,556.76,562.95,{"symbol":5,"time":2483,"open":2484,"high":2484,"low":2485,"close":2486},"2025-01-10",576.25,558.01,560,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2025-01-08",581.04,581.2,572.67,580.02,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2025-01-07",587.11,588.28,568.4,580.12,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2503,"close":2504},"2025-01-06",584.98,593.65,579.82,583.39,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2509,"close":2510},"2025-01-03",581,582.14,571.73,580.13,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2025-01-02",579.31,584.31,569.74,574.97,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-12-31",575.07,576.92,570.4,572.62,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-12-30",567.27,576.02,565.1,573.55,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-12-27",577,581.96,571.35,576.18,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-12-26",578.15,582.59,577.5,581.23,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2544},"2024-12-24",574.2,582.79,571.36,{"symbol":5,"time":2547,"open":2185,"high":2548,"low":2549,"close":2550},"2024-12-23",571.64,561.8,570.78,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":2041},"2024-12-20",554.94,572.9,553.38,{"symbol":5,"time":2557,"open":2558,"high":2210,"low":2559,"close":2560},"2024-12-19",561.44,553.6,553.99,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-12-18",577.49,579.47,544.49,550.25,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-12-17",580.84,581.61,572.29,574.68,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-12-16",588,588.27,578.7,586.33,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-12-13",594,595,585.08,585.48,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-12-12",592.59,596.32,588.61,591.61,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-12-11",590.12,593.71,586.9,592.56,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2602},"2024-12-10",590,596.27,583.76,585.03,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":2608},"2024-12-09",598.99,603,593.72,594.12,{"symbol":5,"time":2610,"open":2611,"high":1905,"low":2612,"close":2613},"2024-12-06",597.16,594.37,599.68,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-12-05",600.53,606.56,596.35,596.8,{"symbol":5,"time":2621,"open":2606,"high":2622,"low":2623,"close":2624},"2024-12-04",604.28,596.76,598.71,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":2630},"2024-12-03",608.96,611.42,600.8,602.08,{"symbol":5,"time":2632,"open":2302,"high":2633,"low":2634,"close":2635},"2024-12-02",611.91,601.3,601.71,{"symbol":5,"time":2637,"open":1890,"high":2638,"low":2639,"close":2640},"2024-11-29",612.73,607.06,608.57,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":2646},"2024-11-27",607.68,612.25,603.28,605.43,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2468,"close":2651},"2024-11-26",600.13,607.19,605.5,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2657},"2024-11-25",608.79,611.3,598.83,603.03,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-11-22",596.22,603.94,594.44,602.78,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-11-21",586.51,600.7,584.51,596.11,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-11-20",583.83,587.8,576.62,581.93,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-11-19",579.66,584.76,575.51,581.38,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-11-18",594.71,595.07,584.72,587.99,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2693},"2024-11-15",593.36,595.14,587.09,593.54,{"symbol":5,"time":2695,"open":1905,"high":2696,"low":2697,"close":2589},"2024-11-14",601.53,586.24,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2703},"2024-11-13",594.63,603.55,592.65,594.22,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2587},"2024-11-12",598.05,602.09,591.47,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-11-11",598.9,607.15,596.17,602.34,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-11-08",586.42,595.15,581.3,589.26,{"symbol":5,"time":2722,"open":2599,"high":2582,"low":2723,"close":2724},"2024-11-07",581.52,582.17,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2041,"close":2284},"2024-11-06",567.3,598.61,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2733,"close":2734},"2024-11-05",513,527.46,512.6,526.96,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2740},"2024-11-04",518,518.05,510.51,511.47,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2746},"2024-11-01",520,526.64,517.04,519.35,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-10-31",522.44,525,514.53,517.79,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-10-30",523.4,530.79,523.07,524.4,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2086,"close":2763},"2024-10-29",521.18,527.24,524.28,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-10-28",515.4,524.59,514.98,523.58,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2733},"2024-10-25",528.05,528.8,510.74,{"symbol":5,"time":2776,"open":2777,"high":2750,"low":2778,"close":2779},"2024-10-24",519,518.2,524.5,{"symbol":5,"time":2781,"open":2782,"high":2743,"low":2783,"close":2784},"2024-10-23",515.8,513.4,517.2,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2789,"close":2790},"2024-10-22",515.61,519.63,512.94,518.3,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-10-21",528,529.85,517,517.8,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-10-18",529.39,530.77,526.87,528.5,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2024-10-17",531.24,535.29,528.23,529,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-10-16",530,536.22,525.98,529.86,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-10-15",538.8,540.51,515.51,522.38,{"symbol":5,"time":2822,"open":2823,"high":2757,"low":2819,"close":2824},"2024-10-14",517.65,522.75,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2024-10-11",508,517.97,507.8,516.3,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-10-10",506.31,506.8,499.59,503.72,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-10-09",498.2,506.27,495.25,505.18,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2024-10-08",497,498.34,492.78,496.57,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2853,"close":2854},"2024-10-07",494.63,499.01,490.79,494.62,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2860},"2024-10-04",495.64,496.31,486,495.16,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":2866},"2024-10-03",489.93,490.51,484.2,486.1,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2872},"2024-10-02",491.17,494.86,487.95,491.99,{"symbol":5,"time":2874,"open":2875,"high":2875,"low":2876,"close":2877},"2024-10-01",494.58,484.61,490.17,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-09-30",494.89,496.52,488.9,495.11,{"symbol":5,"time":2885,"open":2886,"high":2091,"low":2887,"close":2888},"2024-09-27",498.97,495.86,498.51,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-09-26",494,498.4,492.48,496.92,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-09-25",498.5,502,490.4,491.14,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-09-24",497.59,499.56,494.1,498.02,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-09-23",498.21,501.4,495.22,497.41,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-09-20",500.19,502.05,495.48,498.43,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-09-19",494.74,506.41,493.46,503.83,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2930},"2024-09-18",485.4,492.99,481.77,484.58,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2936},"2024-09-17",488,489.73,481.8,485.39,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2942},"2024-09-16",481.43,487.38,479.49,485.16,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2948},"2024-09-13",475.99,482.1,475.5,478.99,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2954},"2024-09-12",471.3,474.34,465.4,474.06,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2024-09-11",463.98,471.89,457.48,471.17,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":2966},"2024-09-10",489.13,489.2,461.57,467.13,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2971,"close":2972},"2024-09-09",485.53,494.28,483.39,488.57,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-09-06",486.6,495.41,477.06,479.61,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-09-05",493.58,495.77,483.07,487.88,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2987,"close":2989},"2024-09-04",486.7,496.2,490.64,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2927,"close":2994},"2024-09-03",507.47,509.7,487.46,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-08-30",507.83,511.19,505.17,510.25,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-08-29",506,513.24,501.14,510.1,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-08-28",506.6,508.37,498.47,503.33,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-08-27",507.84,511.48,506.59,507.26,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-08-26",512.34,513.5,505.32,507.87,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3029,"close":3030},"2024-08-23",502.75,512.44,499.85,509.42,{"symbol":5,"time":3032,"open":2845,"high":3033,"low":3034,"close":3035},"2024-08-22",499.7,494.79,497.75,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-08-21",499.5,500.78,494.03,496.46,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3047},"2024-08-20",503.87,504.16,496.5,497.34,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3053},"2024-08-19",505,507.78,501.86,504.68,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":2845,"close":3058},"2024-08-16",497.05,504.91,504.26,{"symbol":5,"time":3060,"open":3050,"high":3061,"low":3062,"close":3063},"2024-08-15",506.91,498.26,499.02,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":3069},"2024-08-14",492.9,499.35,488.4,498.7,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-08-13",490.29,493.27,486.47,491.94,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3080,"close":3081},"2024-08-12",490.26,492.87,483.75,485.5,{"symbol":5,"time":3083,"open":3084,"high":2150,"low":3085,"close":3078},"2024-08-09",485.02,482.2,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-08-08",477.87,487.73,477.16,485.77,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-08-07",479.39,488.55,472.57,473.01,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-08-06",461.01,475.25,457.43,470.22,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3108,"close":3109},"2024-08-05",447.59,463.18,437.37,459.02,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":3115},"2024-08-02",491.1,494.46,467.21,470.64,{"symbol":5,"time":3117,"open":2115,"high":3118,"low":2093,"close":3119},"2024-08-01",514.02,500.12,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3122,"close":3124},"2024-07-31",504.86,517.26,509.03,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2024-07-30",498.31,509.47,498.3,505.67,{"symbol":5,"time":3132,"open":3133,"high":2898,"low":3134,"close":3135},"2024-07-29",500.42,491.06,492.72,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":3140,"close":3141},"2024-07-26",495.72,504,495.65,499.03,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3146,"close":3147},"2024-07-25",486.05,496.11,483.23,491.71,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":2987},"2024-07-24",489.26,495.99,485.82,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2024-07-23",487.08,495.81,486.28,492.15,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2024-07-22",484.56,489.47,482.38,487.04,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-07-19",489.12,492.6,483.19,484.93,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2024-07-18",499.52,503.69,484.22,486.21,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2024-07-17",503,509.48,499.43,502.18,{"symbol":5,"time":3184,"open":2891,"high":3017,"low":2872,"close":3185},"2024-07-16",503.02,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3190,"close":3191},"2024-07-15",480.25,493,476.31,492.23,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":3196,"close":3197},"2024-07-12",480.93,483.44,478.1,479.88,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2024-07-11",480,483.16,476.27,479.23,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3209},"2024-07-10",472.51,479.86,469.85,478.89,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3215},"2024-07-09",465.6,479.3,461.58,472.83,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-07-08",467.65,474.86,464.04,464.82,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-07-05",467.47,467.58,460.13,464.75,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-07-03",469.04,469.89,465.82,467.92,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-07-02",461.51,466.27,459.6,465.61,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-07-01",454.51,464.02,454.01,463.66,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-06-28",450.1,457.34,449.53,452.32,{"symbol":5,"time":3253,"open":3254,"high":3254,"low":3255,"close":3256},"2024-06-27",449.78,442.8,445.96,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2024-06-26",455.41,457.93,452.45,455.86,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3267,"close":3268},"2024-06-25",459.46,464.08,456.75,457.38,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3273,"close":3274},"2024-06-24",451.25,463.52,450,462.09,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":3279,"close":3280},"2024-06-21",458.68,458.8,449.9,450.18,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3285,"close":3286},"2024-06-20",458,460.41,455.24,458.05,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3291,"close":3102},"2024-06-18",449.57,457.69,448.51,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3280},"2024-06-17",445.1,450.78,443.39,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":3302},"2024-06-14",441.99,448.23,439.15,446.46,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2024-06-13",446.73,448.32,442.15,446.35,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":3314},"2024-06-12",455.6,457.64,446.19,448.7,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2024-06-11",451.04,451.86,443.38,444.27,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":3325,"close":3326},"2024-06-10",452.33,455.36,450.3,453.55,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":3331,"close":3332},"2024-06-07",455.44,461.16,454.5,454.91,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3337,"close":3338},"2024-06-06",461.82,464.52,457.01,458.1,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3343,"close":3344},"2024-06-05",457.55,463.02,457.5,461.68,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3349,"close":3350},"2024-06-04",450.5,457.71,449.21,455.3,{"symbol":5,"time":3352,"open":3353,"high":3353,"low":3354,"close":3355},"2024-06-03",458.87,450.2,454.98,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3360,"close":3361},"2024-05-31",449.76,456.77,448.12,456.52,{"symbol":5,"time":3363,"open":3364,"high":3262,"low":3365,"close":3366},"2024-05-30",453,447.6,450.23,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":3371,"close":3372},"2024-05-29",454.84,458.74,451.65,457.17,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3377,"close":3378},"2024-05-28",459.94,463.69,458.91,459.81,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":3384},"2024-05-24",459.84,465.25,459.1,461.18,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":3390},"2024-05-23",464.23,464.31,457.41,458.15,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3395,"close":3396},"2024-05-22",467.36,470.33,459.75,462.38,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3401,"close":3402},"2024-05-21",462.23,471.31,462.2,470.41,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":3407,"close":3408},"2024-05-20",468.2,471.48,462.6,462.94,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2024-05-17",466.38,468.66,464.25,467.72,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":3336},"2024-05-16",464.37,468.25,462.28,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3424,"close":3425},"2024-05-15",461.59,466.19,460.95,466.09,{"symbol":5,"time":3427,"open":3369,"high":3428,"low":3244,"close":3429},"2024-05-14",461.77,458.47,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":3435},"2024-05-13",456.27,457.2,453.32,453.56,{"symbol":5,"time":3437,"open":3361,"high":3438,"low":3439,"close":3440},"2024-05-10",458.75,454.32,454.73,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3443,"close":3445},"2024-05-09",446.34,456.43,455.56,{"symbol":5,"time":3447,"open":3255,"high":3448,"low":3449,"close":3450},"2024-05-08",448.02,442.05,446.95,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3455,"close":3456},"2024-05-07",445.17,447.42,442.87,443.8,{"symbol":5,"time":3458,"open":3459,"high":3460,"low":3461,"close":3462},"2024-05-06",441.75,444.38,439.68,443.67,{"symbol":5,"time":3464,"open":3465,"high":3466,"low":3467,"close":3468},"2024-05-03",435,442.3,434.92,438.18,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3473,"close":3474},"2024-05-02",431.2,433.65,428.17,432.57,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3479,"close":3480},"2024-05-01",426.69,433.43,425.19,426.95,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":3485,"close":3486},"2024-04-30",428.5,431.39,426,426.71,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-04-29",427.57,433.33,427.2,430.81,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":3489},"2024-04-26",420.23,428.53,419.64,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3502,"close":3503},"2024-04-25",420.99,423.61,414.85,420.05,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3508,"close":3509},"2024-04-24",421.5,424.58,419.61,423.04,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3514,"close":3515},"2024-04-23",417.71,425.35,416.2,424,{"symbol":5,"time":3517,"open":3518,"high":3519,"low":3520,"close":3521},"2024-04-22",406.94,417.98,404.57,417.35,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":3526,"close":3527},"2024-04-19",404.06,408,403.01,404,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":3532,"close":3533},"2024-04-18",405.49,407.86,402.41,403.11,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":3539},"2024-04-17",402.4,407.12,401.18,403.91,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-04-16",404.45,404.97,395.18,396.86,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":3551},"2024-04-15",407,412.87,398.69,400.88,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3557},"2024-04-12",392.84,394.09,387.12,389.49,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3562,"close":3563},"2024-04-11",400.48,401.47,394.84,397.48,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":3569},"2024-04-10",404.01,405.45,397.29,400.76,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":3574,"close":3575},"2024-04-09",411.51,413.22,407.05,410.71,{"symbol":5,"time":3577,"open":3578,"high":3579,"low":3580,"close":3581},"2024-04-08",409.1,412.53,407.55,410.54,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":3561,"close":3586},"2024-04-05",406.56,409.14,408.07,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3592},"2024-04-04",418,419,405.7,406.25,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":3595,"close":3597},"2024-04-03",411,416.63,414,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":3603},"2024-04-02",410.74,413.17,407.62,410.15,{"symbol":5,"time":3605,"open":3606,"high":3607,"low":3608,"close":3609},"2024-04-01",416.68,417.95,412,413.51,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":3615},"2024-03-28",416.21,419.2,414.98,417.69,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3621},"2024-03-27",409.62,415.49,408.37,415.25,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":3626,"close":3627},"2024-03-26",406.09,409.33,404.52,406.18,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3632,"close":3633},"2024-03-25",406.87,410.46,403.86,404.94,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":3638,"close":3639},"2024-03-22",414.4,416.76,405.78,406.82,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3644,"close":3645},"2024-03-21",399.77,414.02,399.09,413.71,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3650,"close":3651},"2024-03-20",386.36,396.5,386,396.47,{"symbol":5,"time":3653,"open":3654,"high":3655,"low":3656,"close":3657},"2024-03-19",384.07,390.78,383.71,388.66,{"symbol":5,"time":3659,"open":3660,"high":3661,"low":3662,"close":3663},"2024-03-18",388.65,389.03,383.41,384.37,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3669},"2024-03-15",388.87,391.13,386.4,387.21,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3674,"close":3675},"2024-03-14",394.43,396.38,385.45,388.61,{"symbol":5,"time":3677,"open":3678,"high":3679,"low":3680,"close":3681},"2024-03-13",388.91,395.25,388.18,392.31,{"symbol":5,"time":3683,"open":3684,"high":3685,"low":3686,"close":3680},"2024-03-12",387.62,389.13,383.78,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3691,"close":3692},"2024-03-11",385.67,386.41,381.42,386.16,{"symbol":5,"time":3694,"open":3695,"high":3696,"low":3697,"close":3698},"2024-03-08",388.73,395.62,386.71,386.99,{"symbol":5,"time":3700,"open":3701,"high":3702,"low":3703,"close":3704},"2024-03-07",391.9,394.51,387.06,388.43,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3710},"2024-03-06",395,395.29,384.52,389.57,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3715,"close":3716},"2024-03-05",390.72,397.49,390.31,390.91,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":3722},"2024-03-04",388.81,396.57,386.2,392.25,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2024-03-01",389.63,391.04,385.25,388.1,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3689,"close":3733},"2024-02-29",395.22,395.98,389.05,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":3739},"2024-02-28",387.19,393.26,387,393.18,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2024-02-27",392.26,395.9,389.33,390.81,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3751},"2024-02-26",391.05,396.06,388.82,390.22,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3748},"2024-02-23",390,396.79,389.21,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":3762},"2024-02-22",389.23,395.6,389,390.47,{"symbol":5,"time":3764,"open":3765,"high":3657,"low":3766,"close":3767},"2024-02-21",381.84,381.26,388.27,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3772,"close":3709},"2024-02-20",380.95,385.58,380.85,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3770,"close":3777},"2024-02-16",383.24,387.58,384.44,{"symbol":5,"time":3779,"open":3780,"high":3669,"low":3781,"close":3782},"2024-02-15",379.42,379.14,385.42,{"symbol":5,"time":3784,"open":3785,"high":3786,"low":3787,"close":3788},"2024-02-14",380.88,381.48,375.78,378.04,{"symbol":5,"time":3790,"open":3791,"high":3792,"low":3793,"close":3794},"2024-02-13",387.59,389.16,375.2,378.75,{"symbol":5,"time":3796,"open":3797,"high":3798,"low":3799,"close":3800},"2024-02-12",385,396.35,384.32,392.64,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":3805,"close":3806},"2024-02-09",384.77,386.13,382.59,384.26,{"symbol":5,"time":3808,"open":3650,"high":3809,"low":3810,"close":3811},"2024-02-08",388.11,381.34,385.04,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2024-02-07",385.31,387.07,382.5,386.66,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2024-02-06",383.02,386.82,383,384.99,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3820},"2024-02-05",384.6,385.33,381,{"symbol":5,"time":3830,"open":3831,"high":3832,"low":3833,"close":3834},"2024-02-02",381.8,388.74,380.6,387.86,{"symbol":5,"time":3836,"open":3837,"high":3838,"low":3839,"close":3840},"2024-02-01",384.43,389.54,378.8,383.85,{"symbol":5,"time":3842,"open":3650,"high":3843,"low":3844,"close":3845},"2024-01-31",393.91,383.7,384.01,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2024-01-30",384,387.92,381.59,386.87,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2024-01-29",375.89,380.84,374.24,380.56,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2024-01-26",378.65,380.9,376.75,377.79,{"symbol":5,"time":3865,"open":3866,"high":3697,"low":3867,"close":3868},"2024-01-25",382.69,382.01,382.7,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":3874},"2024-01-24",381.81,384.61,379.18,379.4,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3880},"2024-01-23",379.98,383.36,378.63,380.77,{"symbol":5,"time":3882,"open":3648,"high":3883,"low":3884,"close":3885},"2024-01-22",392.73,384.56,385.96,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3890,"close":3891},"2024-01-19",376.73,383.3,372.07,382.2,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2024-01-18",380.33,381.64,374.56,376.91,{"symbol":5,"time":3899,"open":3793,"high":3900,"low":3901,"close":3902},"2024-01-17",380.2,374.13,377.18,{"symbol":5,"time":3904,"open":3905,"high":3906,"low":3907,"close":3908},"2024-01-16",378.36,385.01,374.32,380.45,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3913,"close":3914},"2024-01-12",383.34,385.85,376.58,377.75,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2024-01-11",380.89,380.98,374.68,379.75,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2024-01-10",381.35,383.05,378.53,381.96,{"symbol":5,"time":3928,"open":3826,"high":3929,"low":3930,"close":3931},"2024-01-09",385.95,381.77,383.74,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3936,"close":3937},"2024-01-08",385.97,389.08,382.03,388.86,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":3942,"close":3943},"2024-01-05",381.92,389.47,381.08,386.44,{"symbol":5,"time":3945,"open":3946,"high":3947,"low":3948,"close":3949},"2024-01-04",383.55,387.09,381.95,382.95,{"symbol":5,"time":3951,"open":3952,"high":3953,"low":3954,"close":3955},"2024-01-03",383.88,385.4,376.76,381.79,{"symbol":5,"time":3957,"open":3822,"high":3958,"low":3959,"close":3960},"2024-01-02",389.14,382.19,388.3,{"symbol":5,"time":3962,"open":3963,"high":3964,"low":3965,"close":3966},"2023-12-29",385.57,386.64,383.57,385.77,{"symbol":5,"time":3968,"open":3709,"high":3969,"low":3970,"close":3690},"2023-12-28",387.76,383.63,{"symbol":5,"time":3972,"open":3973,"high":3974,"low":3975,"close":3976},"2023-12-27",381.2,385.75,380.31,384.48,{"symbol":5,"time":3978,"open":3979,"high":3980,"low":3981,"close":3982},"2023-12-26",380.65,382.61,380.05,381.61,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3987,"close":3979},"2023-12-22",382,383.49,379.41,{"symbol":5,"time":3989,"open":3981,"high":3990,"low":3991,"close":3992},"2023-12-21",381.49,377.01,380.57,{"symbol":5,"time":3994,"open":3995,"high":3996,"low":3997,"close":3998},"2023-12-20",380.73,385.13,377.25,377.52,{"symbol":5,"time":4000,"open":4001,"high":4002,"low":4003,"close":4004},"2023-12-19",376.01,383.77,374.55,382.45,{"symbol":5,"time":4006,"open":3766,"high":4007,"low":4008,"close":4009},"2023-12-18",382.76,375.91,376.4,{"symbol":5,"time":4011,"open":4012,"high":4013,"low":4014,"close":4015},"2023-12-15",380.19,385.9,379.32,380.51,{"symbol":5,"time":4017,"open":4018,"high":3721,"low":4019,"close":4020},"2023-12-14",366.5,365,383.47,{"symbol":5,"time":4022,"open":4023,"high":4024,"low":4025,"close":4026},"2023-12-13",352.94,362.85,351.6,362.73,{"symbol":5,"time":4028,"open":4029,"high":4030,"low":4031,"close":4032},"2023-12-12",351.41,354,349.58,352.61,{"symbol":5,"time":4034,"open":4035,"high":4036,"low":4037,"close":4038},"2023-12-11",351.44,353.03,349.05,351.76,{"symbol":5,"time":4040,"open":4041,"high":4042,"low":4043,"close":4044},"2023-12-08",344.31,352.29,343.78,350.83,{"symbol":5,"time":4046,"open":4047,"high":4048,"low":4049,"close":4050},"2023-12-07",343.71,344.69,342,344.62,{"symbol":5,"time":4052,"open":4053,"high":4054,"low":4055,"close":4056},"2023-12-06",343.51,347,341.6,341.97,{"symbol":5,"time":4058,"open":4059,"high":4060,"low":4061,"close":4062},"2023-12-05",346.6,346.83,340.54,341.75,{"symbol":5,"time":4064,"open":4065,"high":4066,"low":4067,"close":4068},"2023-12-04",346.3,350.49,345.29,349.39,{"symbol":5,"time":4070,"open":4071,"high":4072,"low":4073,"close":4074},"2023-12-01",341.46,348.89,340.42,348.43,{"symbol":5,"time":4076,"open":4077,"high":4078,"low":4079,"close":4080},"2023-11-30",341.68,344.76,340.09,341.54,{"symbol":5,"time":4082,"open":4083,"high":4084,"low":4085,"close":4086},"2023-11-29",337,343.53,336.51,340.26,{"symbol":5,"time":4088,"open":4089,"high":4090,"low":4091,"close":4092},"2023-11-28",337.38,338.4,334.87,337.65,{"symbol":5,"time":4094,"open":4095,"high":4096,"low":4097,"close":4098},"2023-11-27",339.19,340.02,335.74,337.71,{"symbol":5,"time":4100,"open":4101,"high":4102,"low":4103,"close":4104},"2023-11-24",338.8,340.27,337.64,339.15,{"symbol":5,"time":4106,"open":4107,"high":4108,"low":4109,"close":4110},"2023-11-22",336.94,338.91,335.37,338.64,{"symbol":5,"time":4112,"open":4113,"high":4114,"low":4115,"close":4116},"2023-11-21",338.36,339.09,334.55,334.97,{"symbol":5,"time":4118,"open":4119,"high":4120,"low":4121,"close":4122},"2023-11-20",340,341.32,337.5,339.45,{"symbol":5,"time":4124,"open":4125,"high":4126,"low":4127,"close":4095},"2023-11-17",339.5,340.45,338.12,{"symbol":5,"time":4129,"open":4130,"high":4131,"low":4132,"close":4133},"2023-11-16",337.76,339.75,335.01,336.67,{"symbol":5,"time":4135,"open":4136,"high":4137,"low":4138,"close":4139},"2023-11-15",339.9,341.08,335.34,337.6,{"symbol":5,"time":4141,"open":4142,"high":4143,"low":4144,"close":4145},"2023-11-14",333.53,341.78,332.47,338.72,{"symbol":5,"time":4147,"open":4148,"high":4149,"low":4150,"close":4151},"2023-11-13",324.16,328.72,323.53,326.91,{"symbol":5,"time":4153,"open":4154,"high":4155,"low":4156,"close":4157},"2023-11-10",323.32,326.06,321.65,325.51,{"symbol":5,"time":4159,"open":4160,"high":4161,"low":4162,"close":4163},"2023-11-09",326,326.65,319.66,320.78,{"symbol":5,"time":4165,"open":4166,"high":4167,"low":4168,"close":4169},"2023-11-08",323.95,326.66,323.67,324.56,{"symbol":5,"time":4171,"open":4172,"high":4173,"low":4174,"close":4166},"2023-11-07",322.13,326.39,321.29,{"symbol":5,"time":4176,"open":4167,"high":4177,"low":4178,"close":4179},"2023-11-06",328.9,322.1,323.91,{"symbol":5,"time":4181,"open":4182,"high":4183,"low":4184,"close":4185},"2023-11-03",318.46,329.33,317.93,327.62,{"symbol":5,"time":4187,"open":4188,"high":4189,"low":4190,"close":4191},"2023-11-02",309.69,314.54,308,313.76,{"symbol":5,"time":4193,"open":4194,"high":4195,"low":4196,"close":4197},"2023-11-01",303.33,308.25,302.84,307.16,{"symbol":5,"time":4199,"open":4200,"high":4201,"low":4202,"close":4203},"2023-10-31",301.68,304.29,300.7,303.61,{"symbol":5,"time":4205,"open":4206,"high":4207,"low":4208,"close":4209},"2023-10-30",293.45,301.81,293.29,300.83,{"symbol":5,"time":4211,"open":4212,"high":4213,"low":4214,"close":4215},"2023-10-27",297.55,298.27,289.36,289.91,{"symbol":5,"time":4217,"open":4218,"high":4219,"low":4220,"close":4221},"2023-10-26",296.96,300.14,294.78,296.99,{"symbol":5,"time":4223,"open":4224,"high":4225,"low":4226,"close":4227},"2023-10-25",298.6,300,295.03,296.76,{"symbol":5,"time":4229,"open":4225,"high":4230,"low":4231,"close":4232},"2023-10-24",303.1,299.08,299.18,{"symbol":5,"time":4234,"open":4235,"high":4236,"low":4237,"close":4238},"2023-10-23",298.29,303.55,298.19,299.22,{"symbol":5,"time":4240,"open":4241,"high":4242,"low":4243,"close":4244},"2023-10-20",298.5,303.25,298.1,300.05,{"symbol":5,"time":4246,"open":4247,"high":4248,"low":4249,"close":4250},"2023-10-19",301.96,305.34,298.63,299.19,{"symbol":5,"time":4252,"open":4253,"high":4254,"low":4255,"close":4247},"2023-10-18",307,307.22,301.48,{"symbol":5,"time":4257,"open":4258,"high":4259,"low":4260,"close":4261},"2023-10-17",313.38,316.18,305.91,309.36,{"symbol":5,"time":4263,"open":4264,"high":4265,"low":4266,"close":4267},"2023-10-16",313.18,315.9,310.25,314.39,{"symbol":5,"time":4269,"open":4270,"high":4259,"low":4271,"close":4272},"2023-10-13",312,308.17,309.3,{"symbol":5,"time":4274,"open":4275,"high":4276,"low":4277,"close":4278},"2023-10-12",314.15,314.25,308.02,309.85,{"symbol":5,"time":4280,"open":4281,"high":4282,"low":4283,"close":4284},"2023-10-11",315.43,316.63,311.6,313.02,{"symbol":5,"time":4286,"open":4287,"high":4288,"low":4289,"close":4290},"2023-10-10",314.47,316.85,312.29,314.77,{"symbol":5,"time":4292,"open":4293,"high":4294,"low":4295,"close":4296},"2023-10-09",308.9,313.48,308.37,312.61,{"symbol":5,"time":4298,"open":4299,"high":4300,"low":4301,"close":4302},"2023-10-06",308.11,315.32,307.17,312.48,{"symbol":5,"time":4304,"open":4305,"high":4306,"low":4307,"close":4308},"2023-10-05",307.36,310.55,304.21,310.5,{"symbol":5,"time":4310,"open":4311,"high":4312,"low":4313,"close":4314},"2023-10-04",304.85,309.06,303.48,308.6,{"symbol":5,"time":4316,"open":4317,"high":4318,"low":4319,"close":4320},"2023-10-03",315.27,315.68,304.39,306.12,{"symbol":5,"time":4322,"open":4323,"high":4324,"low":4325,"close":4326},"2023-10-02",322.03,323.58,317.1,318.5,{"symbol":5,"time":4328,"open":4329,"high":4330,"low":4331,"close":4332},"2023-09-29",327.2,327.96,322.27,323.57,{"symbol":5,"time":4334,"open":4335,"high":4336,"low":4335,"close":4337},"2023-09-28",320.21,326.84,325.2,{"symbol":5,"time":4339,"open":4340,"high":4341,"low":4342,"close":4343},"2023-09-27",324.98,325,318.98,321.95,{"symbol":5,"time":4345,"open":4346,"high":4347,"low":4348,"close":4349},"2023-09-26",325.61,327.43,322.42,323.82,{"symbol":5,"time":4351,"open":4352,"high":4353,"low":4354,"close":4355},"2023-09-25",327.07,329.29,325.28,328.84,{"symbol":5,"time":4357,"open":4358,"high":4359,"low":4360,"close":4361},"2023-09-22",330.1,331.54,326.83,327.89,{"symbol":5,"time":4363,"open":4364,"high":4365,"low":4366,"close":4367},"2023-09-21",334.5,334.69,330.08,330.24,[4369,4375,4380,4385,4390,4394,4399,4404,4409,4414,4419,4423,4428,4433,4437,4442,4447,4452,4457,4462,4467,4470,4475,4479,4484,4489,4493,4498,4503,4508,4513,4518,4523,4528,4533,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4587,4592,4597,4602,4607,4612,4617,4622,4627,4630,4635,4639,4644,4649,4653,4657,4662,4667,4672,4677,4682,4687,4692,4697,4702,4707,4712,4716,4721,4726,4729,4734,4739,4743,4748,4753,4758,4763,4767,4772,4777,4781,4786,4791,4796,4800,4804,4809,4814,4818,4823,4828,4833,4838,4843,4848,4853,4858,4863,4868,4873,4878,4882,4887,4891,4896,4901,4906,4911,4916,4921,4926,4931,4936,4941,4946,4951,4956,4961,4966,4971,4976,4981,4986,4991,4996,5001,5006,5011,5016,5021,5026,5031,5036,5041,5046,5051,5056,5061,5066,5071,5076,5081,5086,5091,5096,5100,5105,5110,5115,5120,5125,5130,5135,5139,5144,5148,5153,5158,5163,5167,5172,5177,5181,5184,5189,5193,5196,5200,5203,5207,5211,5216,5219,5224,5229,5234,5239,5243,5248,5253,5257,5261,5265,5270,5275,5280,5284,5289,5293,5297,5302,5307,5312,5317,5321,5326,5331,5336,5341,5346,5351,5356,5361,5365,5369,5374,5377,5382,5387,5392,5397,5401,5403,5407,5412,5417,5421,5426,5430,5435,5440,5445,5448,5453,5458,5463,5468,5471,5476,5481,5486,5490,5495,5499,5504,5508,5513,5518,5523,5528,5533,5538,5543,5547,5551,5555,5560,5565,5570,5575,5580,5585,5590,5595,5600,5603,5608,5613,5617,5622,5626],{"symbol":4370,"time":26,"open":4371,"high":4372,"low":4373,"close":4374},"SPY",761.31,762,757.97,761.69,{"symbol":4370,"time":32,"open":4376,"high":4377,"low":4378,"close":4379},763.15,763.57,759.96,762.6,{"symbol":4370,"time":38,"open":4381,"high":4382,"low":4383,"close":4384},759.5,761.67,749.6,754.05,{"symbol":4370,"time":44,"open":4386,"high":4387,"low":4388,"close":4389},760.12,760.35,756.15,757.39,{"symbol":4370,"time":50,"open":1357,"high":4391,"low":4392,"close":4393},763.52,757.93,760.88,{"symbol":4370,"time":56,"open":4395,"high":4396,"low":4397,"close":4398},764.72,766.38,763.6,764.29,{"symbol":4370,"time":62,"open":4400,"high":4401,"low":4402,"close":4403},758.03,760.11,756.64,757.83,{"symbol":4370,"time":68,"open":4405,"high":4406,"low":4407,"close":4408},764.08,764.47,760.94,762.4,{"symbol":4370,"time":74,"open":4410,"high":4411,"low":4412,"close":4413},769.07,769.7,765.14,765.96,{"symbol":4370,"time":80,"open":4415,"high":4416,"low":4417,"close":4418},772.01,772.87,769,770.19,{"symbol":4370,"time":86,"open":4420,"high":1230,"low":4421,"close":4422},767.9,767.45,773.17,{"symbol":4370,"time":92,"open":4424,"high":4425,"low":4426,"close":4427},762.45,766.43,761.73,765.16,{"symbol":4370,"time":98,"open":4429,"high":4430,"low":4431,"close":4432},762.01,764.67,759.48,761.78,{"symbol":4370,"time":104,"open":4434,"high":4435,"low":4395,"close":4436},767.33,768,767.05,{"symbol":4370,"time":109,"open":4438,"high":4439,"low":4440,"close":4441},771.76,775.3,768.31,769.35,{"symbol":4370,"time":115,"open":4443,"high":4444,"low":4445,"close":4446},768.5,772.36,767.16,771.1,{"symbol":4370,"time":121,"open":4448,"high":4449,"low":4450,"close":4451},764.73,767.35,763.93,766.08,{"symbol":4370,"time":127,"open":4453,"high":4454,"low":4455,"close":4456},766.16,766.78,763.05,765.91,{"symbol":4370,"time":133,"open":4458,"high":4459,"low":4460,"close":4461},764.78,765.22,762.08,763.47,{"symbol":4370,"time":139,"open":4463,"high":4464,"low":4465,"close":4466},766.05,767.85,764.17,765.72,{"symbol":4370,"time":145,"open":4413,"high":4468,"low":4469,"close":4379},768.15,762.04,{"symbol":4370,"time":151,"open":4471,"high":4472,"low":4473,"close":4474},770.36,772.47,768.1,769.06,{"symbol":4370,"time":156,"open":4476,"high":4477,"low":4478,"close":4421},768.7,769.5,766.92,{"symbol":4370,"time":162,"open":4480,"high":4481,"low":4482,"close":4483},776.18,776.78,772.51,772.67,{"symbol":4370,"time":168,"open":4485,"high":4486,"low":4487,"close":4488},778.54,778.8,775.43,776.34,{"symbol":4370,"time":174,"open":4490,"high":4491,"low":4492,"close":1392},774.87,779.37,774.11,{"symbol":4370,"time":180,"open":4494,"high":4495,"low":4496,"close":4497},774.71,774.9,771.28,772.49,{"symbol":4370,"time":186,"open":4499,"high":4500,"low":4501,"close":4502},774.53,774.61,769.2,770.56,{"symbol":4370,"time":192,"open":4504,"high":4505,"low":4506,"close":4507},772.6,775.05,771.62,773.03,{"symbol":4370,"time":198,"open":4509,"high":4510,"low":4511,"close":4512},771.02,773.92,769.61,773.26,{"symbol":4370,"time":203,"open":4514,"high":4515,"low":4516,"close":4517},770.21,771.82,767.46,768.56,{"symbol":4370,"time":209,"open":4519,"high":4520,"low":4521,"close":4522},775.85,776.85,769.51,769.79,{"symbol":4370,"time":215,"open":4524,"high":4525,"low":4526,"close":4527},760.63,773.41,760.52,771.33,{"symbol":4370,"time":220,"open":4529,"high":4530,"low":4531,"close":4532},749.44,758.58,748.8,757.67,{"symbol":4370,"time":226,"open":4534,"high":1546,"low":4535,"close":4536},744.68,737.68,747.03,{"symbol":4370,"time":232,"open":4538,"high":4539,"low":4540,"close":4541},736.05,742.45,734.59,741.69,{"symbol":4370,"time":238,"open":4543,"high":4544,"low":4545,"close":4546},739.97,742.68,729.1,729.46,{"symbol":4370,"time":243,"open":4548,"high":4549,"low":4550,"close":4551},739.19,742.79,735.98,740.86,{"symbol":4370,"time":249,"open":4553,"high":4554,"low":4555,"close":4556},744.91,745.53,735.87,739.09,{"symbol":4370,"time":255,"open":4558,"high":4559,"low":4560,"close":4561},738.51,743.72,737.29,738.93,{"symbol":4370,"time":261,"open":4563,"high":4564,"low":4565,"close":4566},739.37,742.56,735.21,738.18,{"symbol":4370,"time":267,"open":4568,"high":4569,"low":4570,"close":4571},746.62,750.02,746.37,747.41,{"symbol":4370,"time":273,"open":4573,"high":4574,"low":4575,"close":4576},746.29,749.04,744.18,748.28,{"symbol":4370,"time":279,"open":4578,"high":4579,"low":4580,"close":4581},747.06,748.73,741.51,742.09,{"symbol":4370,"time":285,"open":4583,"high":4584,"low":4585,"close":4586},742.08,747.29,740.8,743.29,{"symbol":4370,"time":291,"open":4588,"high":4589,"low":4590,"close":4591},752.76,754.57,747.88,750.72,{"symbol":4370,"time":297,"open":4593,"high":4594,"low":4595,"close":4596},754.24,755.58,750.2,754.81,{"symbol":4370,"time":303,"open":4598,"high":4599,"low":4600,"close":4601},750.91,753.34,748.66,751.83,{"symbol":4370,"time":309,"open":4603,"high":4604,"low":4605,"close":4606},752.47,753.91,748,749.17,{"symbol":4370,"time":315,"open":4608,"high":4609,"low":4610,"close":4611},752.05,755.42,748.1,754.95,{"symbol":4370,"time":321,"open":4613,"high":4614,"low":4615,"close":4616},747.35,751.97,745.59,751.71,{"symbol":4370,"time":326,"open":4618,"high":4619,"low":4620,"close":4621},743.16,746.15,739.51,745.4,{"symbol":4370,"time":332,"open":4623,"high":4624,"low":4625,"close":4626},750.22,750.96,745.21,747.71,{"symbol":4370,"time":337,"open":4628,"high":1376,"low":4571,"close":4629},748.74,751.28,{"symbol":4370,"time":341,"open":4631,"high":4632,"low":4633,"close":4634},747.4,751.31,740.03,744.78,{"symbol":4370,"time":346,"open":4636,"high":4529,"low":4637,"close":4638},745,742.38,745.76,{"symbol":4370,"time":351,"open":4640,"high":4641,"low":4642,"close":4643},741.29,748.02,740.89,746.77,{"symbol":4370,"time":357,"open":4645,"high":4646,"low":4647,"close":4648},736.53,741.56,732.09,741,{"symbol":4370,"time":363,"open":4650,"high":4645,"low":4651,"close":4652},728.95,716.58,728.99,{"symbol":4370,"time":368,"open":4654,"high":4563,"low":4655,"close":4656},738.91,729.6,734.3,{"symbol":4370,"time":374,"open":4658,"high":4659,"low":4660,"close":4661},735.17,739.95,730.84,733.24,{"symbol":4370,"time":380,"open":4663,"high":4664,"low":4665,"close":4666},733.81,739.63,732.3,733.58,{"symbol":4370,"time":386,"open":4668,"high":4669,"low":4670,"close":4671},747.7,750.18,743.13,744.39,{"symbol":4370,"time":392,"open":4673,"high":4674,"low":4675,"close":4676},747.76,748.23,743.86,746.74,{"symbol":4370,"time":398,"open":4678,"high":4679,"low":4680,"close":4681},751.29,752.15,739.22,740.96,{"symbol":4370,"time":404,"open":4683,"high":4684,"low":4685,"close":4686},754.55,755.44,749.88,750.33,{"symbol":4370,"time":410,"open":4688,"high":4689,"low":4690,"close":4691},751.85,756.68,751.76,754.83,{"symbol":4370,"time":415,"open":4693,"high":4694,"low":4695,"close":4696},740.71,744.44,735.03,741.75,{"symbol":4370,"time":421,"open":4698,"high":4699,"low":4700,"close":4701},728.76,740,724.41,737.76,{"symbol":4370,"time":426,"open":4703,"high":4704,"low":4705,"close":4706},733.39,738.38,725.33,725.43,{"symbol":4370,"time":432,"open":4708,"high":4709,"low":4710,"close":4711},743.63,746.9,722.59,737.05,{"symbol":4370,"time":438,"open":4713,"high":4714,"low":4715,"close":4680},743.36,745.34,738.19,{"symbol":4370,"time":444,"open":4717,"high":4718,"low":4719,"close":4720},752.31,752.82,735.53,737.55,{"symbol":4370,"time":450,"open":4722,"high":4723,"low":4724,"close":4725},752.1,758.31,751.47,757.09,{"symbol":4370,"time":455,"open":1369,"high":4727,"low":4728,"close":4593},758.8,753.57,{"symbol":4370,"time":460,"open":4730,"high":4731,"low":4732,"close":4733},757.03,760.4,756.75,759.57,{"symbol":4370,"time":466,"open":4735,"high":4736,"low":4737,"close":4738},755.36,760.28,754.69,758.54,{"symbol":4370,"time":472,"open":4740,"high":4741,"low":4737,"close":4742},755.9,758.08,756.48,{"symbol":4370,"time":478,"open":4744,"high":4745,"low":4746,"close":4747},750.25,755.15,749.23,754.6,{"symbol":4370,"time":484,"open":4749,"high":4750,"low":4751,"close":4752},750.88,751.38,748.22,750.46,{"symbol":4370,"time":490,"open":4754,"high":4755,"low":4756,"close":4757},750.01,752.13,748.37,750.59,{"symbol":4370,"time":496,"open":4759,"high":4760,"low":4761,"close":4762},746.24,748.94,744.48,745.64,{"symbol":4370,"time":502,"open":4764,"high":4765,"low":4766,"close":1625},738.64,744.87,737.03,{"symbol":4370,"time":508,"open":4768,"high":4769,"low":4770,"close":4771},735.71,741.87,733.89,741.25,{"symbol":4370,"time":514,"open":4773,"high":4774,"low":4775,"close":4776},734.78,737.65,731.53,733.73,{"symbol":4370,"time":520,"open":4778,"high":4779,"low":4703,"close":4780},739.83,741.42,738.65,{"symbol":4370,"time":526,"open":4782,"high":4783,"low":4784,"close":4785},741.79,743.46,737.96,739.17,{"symbol":4370,"time":532,"open":4787,"high":4788,"low":4789,"close":4790},743.65,749.53,743.56,748.17,{"symbol":4370,"time":538,"open":4792,"high":4793,"low":4794,"close":4795},738.47,743.91,735.47,742.31,{"symbol":4370,"time":544,"open":4797,"high":4798,"low":4799,"close":4566},736.89,738.84,731.83,{"symbol":4370,"time":550,"open":4801,"high":4802,"low":4801,"close":4803},736.45,740.79,739.3,{"symbol":4370,"time":556,"open":4805,"high":4806,"low":4807,"close":4808},734.93,738.08,734.57,737.62,{"symbol":4370,"time":562,"open":4810,"high":4811,"low":4812,"close":4813},735.05,736.13,729.75,731.58,{"symbol":4370,"time":568,"open":4815,"high":4540,"low":4816,"close":4817},728.16,727.82,733.83,{"symbol":4370,"time":574,"open":4819,"high":4820,"low":4821,"close":4822},721.77,725.04,721.49,723.77,{"symbol":4370,"time":580,"open":4824,"high":4825,"low":4826,"close":4827},720.07,722.12,714.99,718.01,{"symbol":4370,"time":586,"open":4829,"high":4830,"low":4831,"close":4832},721.25,724.87,720.47,720.65,{"symbol":4370,"time":592,"open":4834,"high":4835,"low":4836,"close":4837},714.63,719.79,710.45,718.66,{"symbol":4370,"time":598,"open":4839,"high":4840,"low":4841,"close":4842},711,712.2,708.37,711.58,{"symbol":4370,"time":604,"open":4844,"high":4845,"low":4846,"close":4847},711.82,712.88,709.25,711.69,{"symbol":4370,"time":610,"open":4849,"high":4850,"low":4851,"close":4852},713.17,715.63,712.3,715.17,{"symbol":4370,"time":616,"open":4854,"high":4855,"low":4856,"close":4857},710.75,714.47,709.01,713.94,{"symbol":4370,"time":622,"open":4859,"high":4860,"low":4861,"close":4862},709.5,712.36,702.28,708.45,{"symbol":4370,"time":628,"open":4864,"high":4865,"low":4866,"close":4867},709.15,711.45,708.22,711.21,{"symbol":4370,"time":634,"open":4869,"high":4870,"low":4871,"close":4872},710.28,711.28,702.64,704.08,{"symbol":4370,"time":639,"open":4874,"high":4875,"low":4876,"close":4877},708.78,709.91,706.14,708.72,{"symbol":4370,"time":645,"open":4876,"high":4879,"low":4880,"close":4881},712.39,705.76,710.14,{"symbol":4370,"time":651,"open":4883,"high":4884,"low":4885,"close":4886},701.06,702.78,698.53,701.66,{"symbol":4370,"time":657,"open":4888,"high":4889,"low":1817,"close":4890},695.26,700.28,699.94,{"symbol":4370,"time":663,"open":4892,"high":4893,"low":4894,"close":4895},687.69,694.58,687.66,694.46,{"symbol":4370,"time":669,"open":4897,"high":4898,"low":4899,"close":4900},677.41,686.3,676.58,686.1,{"symbol":4370,"time":675,"open":4902,"high":4903,"low":4904,"close":4905},681.32,682.03,678.45,679.46,{"symbol":4370,"time":681,"open":4907,"high":4908,"low":4909,"close":4910},674.84,681.16,673.77,679.91,{"symbol":4370,"time":687,"open":4912,"high":4913,"low":4914,"close":4915},676.39,677.08,671.46,676.01,{"symbol":4370,"time":693,"open":4917,"high":4918,"low":4919,"close":4920},656.65,659.61,651.06,659.22,{"symbol":4370,"time":699,"open":4922,"high":4923,"low":4924,"close":4925},655.86,659.72,655.52,658.93,{"symbol":4370,"time":705,"open":4927,"high":4928,"low":4929,"close":4930},646.42,658.2,645.11,655.83,{"symbol":4370,"time":711,"open":4932,"high":4933,"low":4934,"close":4935},653.9,658.52,653,655.24,{"symbol":4370,"time":717,"open":4937,"high":4938,"low":4939,"close":4940},638.94,651.54,637.98,650.34,{"symbol":4370,"time":723,"open":4942,"high":4943,"low":4944,"close":4945},640.11,640.37,629.28,631.97,{"symbol":4370,"time":729,"open":4947,"high":4948,"low":4949,"close":4950},642.5,642.66,633.11,634.09,{"symbol":4370,"time":735,"open":4952,"high":4953,"low":4954,"close":4955},652.06,654.85,644.82,645.09,{"symbol":4370,"time":741,"open":4957,"high":4958,"low":4959,"close":4960},658.67,660.89,654.24,656.82,{"symbol":4370,"time":747,"open":4962,"high":4963,"low":4964,"close":4965},651.32,657.03,649.88,653.18,{"symbol":4370,"time":753,"open":4967,"high":4968,"low":4969,"close":4970},658.07,662.62,653.94,655.38,{"symbol":4370,"time":759,"open":4972,"high":4973,"low":4974,"close":4975},656.51,656.69,644.72,648.57,{"symbol":4370,"time":765,"open":4977,"high":4978,"low":4979,"close":4980},656.97,662.98,655.17,659.8,{"symbol":4370,"time":771,"open":4982,"high":4983,"low":4984,"close":4985},668.36,669.72,661.19,661.43,{"symbol":4370,"time":776,"open":4987,"high":4988,"low":4989,"close":4990},672.39,674.44,669.7,670.79,{"symbol":4370,"time":782,"open":4992,"high":4993,"low":4994,"close":4995},668.38,672.07,667.12,669.03,{"symbol":4370,"time":788,"open":4997,"high":4998,"low":4999,"close":5000},669.27,672.34,661.36,662.29,{"symbol":4370,"time":794,"open":5002,"high":5003,"low":5004,"close":5005},671.16,671.65,665.87,666.06,{"symbol":4370,"time":800,"open":5007,"high":5008,"low":5009,"close":5010},677.58,680.08,673.34,676.33,{"symbol":4370,"time":806,"open":5012,"high":5013,"low":5014,"close":5015},677.72,683.36,674.76,677.18,{"symbol":4370,"time":812,"open":5017,"high":5018,"low":5019,"close":5020},666.39,679.92,662.39,678.27,{"symbol":4370,"time":817,"open":5022,"high":5023,"low":5024,"close":5025},673.41,676.11,669.76,672.38,{"symbol":4370,"time":823,"open":5027,"high":5028,"low":5029,"close":5030},682.08,685.53,675.61,681.31,{"symbol":4370,"time":829,"open":5032,"high":5033,"low":5034,"close":5035},681.63,687.09,679.62,685.13,{"symbol":4370,"time":835,"open":5037,"high":5038,"low":5039,"close":5040},675.06,682.61,669.66,680.33,{"symbol":4370,"time":841,"open":5042,"high":5043,"low":5044,"close":5045},678.7,688.62,678.02,686.38,{"symbol":4370,"time":846,"open":5047,"high":5048,"low":5049,"close":5050},683.09,686.86,681.64,685.99,{"symbol":4370,"time":852,"open":5052,"high":5053,"low":5054,"close":5055},693.28,693.3,684.35,689.3,{"symbol":4370,"time":858,"open":5057,"high":5058,"low":5059,"close":5060},690.18,693.68,690.1,693.15,{"symbol":4370,"time":864,"open":5062,"high":5063,"low":5064,"close":5065},681.9,688.35,680,687.35,{"symbol":4370,"time":870,"open":5067,"high":5068,"low":5069,"close":5070},687.83,690,680.37,682.39,{"symbol":4370,"time":876,"open":5072,"high":5073,"low":5074,"close":5075},682.32,690.06,681.73,689.43,{"symbol":4370,"time":882,"open":5077,"high":5078,"low":5079,"close":5080},683.84,686.18,681.55,684.48,{"symbol":4370,"time":887,"open":5082,"high":5083,"low":5084,"close":5085},684.02,689.15,682.83,686.29,{"symbol":4370,"time":893,"open":5087,"high":5088,"low":5089,"close":5090},680.14,684.94,675.78,682.85,{"symbol":4370,"time":899,"open":5092,"high":5093,"low":5094,"close":5095},681.69,686.28,677.52,681.75,{"symbol":4370,"time":905,"open":5097,"high":5098,"low":5069,"close":5099},694.24,695.35,681.27,{"symbol":4370,"time":911,"open":5101,"high":5102,"low":5103,"close":5104},696.39,697.14,689.18,691.96,{"symbol":4370,"time":917,"open":5106,"high":5107,"low":5108,"close":5109},694.95,696.54,691.66,692.12,{"symbol":4370,"time":923,"open":5111,"high":5112,"low":5113,"close":5114},689.42,695.87,688.34,693.95,{"symbol":4370,"time":928,"open":5116,"high":5117,"low":5118,"close":5119},681.46,692.31,680.85,690.62,{"symbol":4370,"time":934,"open":5121,"high":5122,"low":5123,"close":5124},680.94,683.69,675.79,677.62,{"symbol":4370,"time":940,"open":5126,"high":5127,"low":5128,"close":5129},690.35,691.45,681.76,686.19,{"symbol":4370,"time":946,"open":5131,"high":5132,"low":5133,"close":5134},696.21,696.96,684.03,689.53,{"symbol":4370,"time":952,"open":5136,"high":5137,"low":5111,"close":5138},689.58,696.93,695.41,{"symbol":4370,"time":958,"open":5140,"high":5141,"low":5142,"close":5143},691.79,694.21,687.12,691.97,{"symbol":4370,"time":964,"open":5101,"high":5145,"low":5146,"close":5147},697.06,684.83,694.04,{"symbol":4370,"time":970,"open":5149,"high":5150,"low":5151,"close":5152},697.05,697.84,693.94,695.42,{"symbol":4370,"time":976,"open":5154,"high":5155,"low":5156,"close":5157},694.18,696.53,693.57,695.49,{"symbol":4370,"time":982,"open":5159,"high":5160,"low":5161,"close":5162},690.49,694.13,689.92,692.73,{"symbol":4370,"time":988,"open":5164,"high":5165,"low":1825,"close":5166},688.15,690.96,689.23,{"symbol":4370,"time":994,"open":5168,"high":5169,"low":5170,"close":5171},689.85,691.13,686.92,688.98,{"symbol":4370,"time":1000,"open":5173,"high":5174,"low":5175,"close":5176},679.65,688.74,678.13,685.4,{"symbol":4370,"time":1006,"open":5178,"high":5179,"low":5180,"close":5007},681.49,684.77,676.57,{"symbol":4370,"time":1012,"open":5182,"high":5183,"low":5059,"close":5108},693.66,694.25,{"symbol":4370,"time":1018,"open":5185,"high":5186,"low":5187,"close":5188},694.57,695.45,691.25,692.24,{"symbol":4370,"time":1024,"open":1816,"high":5190,"low":5191,"close":5192},691.72,686.04,690.36,{"symbol":4370,"time":1030,"open":5157,"high":5194,"low":5195,"close":1782},696.09,691.35,{"symbol":4370,"time":1035,"open":5197,"high":5194,"low":5198,"close":5199},690.68,690.63,695.16,{"symbol":4370,"time":1041,"open":5198,"high":5201,"low":5103,"close":5202},695.31,694.07,{"symbol":4370,"time":1047,"open":5204,"high":5119,"low":5205,"close":5206},688.82,687.49,689.51,{"symbol":4370,"time":1052,"open":5208,"high":5209,"low":5210,"close":5136},692.19,693.96,689.32,{"symbol":4370,"time":1057,"open":5212,"high":5213,"low":5214,"close":5215},687.93,692.32,687.78,691.81,{"symbol":4370,"time":1063,"open":5217,"high":5075,"low":5045,"close":5218},686.54,687.72,{"symbol":4370,"time":1068,"open":5220,"high":5221,"low":5222,"close":5223},685.71,686.87,679.82,683.17,{"symbol":4370,"time":1074,"open":5225,"high":5226,"low":5227,"close":5228},687.14,687.36,681.71,681.92,{"symbol":4370,"time":1080,"open":5230,"high":5231,"low":5232,"close":5233},687.45,688.56,686.58,687.01,{"symbol":4370,"time":1086,"open":5235,"high":5236,"low":5237,"close":5238},687.54,689.2,686.07,687.85,{"symbol":4370,"time":1092,"open":5240,"high":5108,"low":5241,"close":5242},690.64,689.27,690.31,{"symbol":4370,"time":1098,"open":5244,"high":5245,"low":5246,"close":5247},687.95,690.83,687.8,690.38,{"symbol":4370,"time":1104,"open":5249,"high":5250,"low":5251,"close":5252},683.92,688.2,683.87,687.96,{"symbol":4370,"time":1110,"open":5254,"high":5255,"low":5256,"close":5146},683.94,685.36,680.59,{"symbol":4370,"time":1115,"open":5258,"high":5259,"low":5260,"close":5256},676.59,681.09,676.47,{"symbol":4370,"time":1121,"open":5262,"high":5263,"low":5264,"close":5260},677.6,680.74,674.9,{"symbol":4370,"time":1127,"open":5266,"high":5267,"low":5268,"close":5269},679.89,680.44,671.2,671.4,{"symbol":4370,"time":1133,"open":5271,"high":5272,"low":5273,"close":5274},679.23,681.08,674.98,678.87,{"symbol":4370,"time":1139,"open":5276,"high":5277,"low":5278,"close":5279},685.74,685.76,679.25,680.73,{"symbol":4370,"time":1144,"open":5281,"high":5282,"low":5283,"close":5128},688.17,688.88,679.17,{"symbol":4370,"time":1150,"open":5285,"high":5286,"low":5287,"close":5288},685.14,689.25,682.17,689.17,{"symbol":4370,"time":1156,"open":5290,"high":5291,"low":5030,"close":5292},682.56,688.97,687.57,{"symbol":4370,"time":1162,"open":5294,"high":1818,"low":5295,"close":5296},683.15,682.59,683.04,{"symbol":4370,"time":1168,"open":5298,"high":5299,"low":5300,"close":5301},686.59,686.64,681.57,683.63,{"symbol":4370,"time":1174,"open":5303,"high":5304,"low":5305,"close":5306},685.47,688.39,684.58,685.69,{"symbol":4370,"time":1180,"open":5308,"high":5309,"low":5310,"close":5311},685.3,685.37,681.34,684.39,{"symbol":4370,"time":1186,"open":5313,"high":5314,"low":5315,"close":5316},680.57,684.91,679.69,683.89,{"symbol":4370,"time":1191,"open":5228,"high":5318,"low":5319,"close":5320},683.82,679.33,681.53,{"symbol":4370,"time":1196,"open":5322,"high":5323,"low":5324,"close":5325},678.81,682.99,678.74,680.27,{"symbol":4370,"time":1202,"open":5327,"high":5328,"low":5329,"close":5330},680.86,683.67,680.5,683.39,{"symbol":4370,"time":1208,"open":5332,"high":5333,"low":5334,"close":5335},677.63,681.7,676.72,679.68,{"symbol":4370,"time":1214,"open":5337,"high":5338,"low":5339,"close":5340},668.63,676.21,664.48,675.02,{"symbol":4370,"time":1220,"open":5342,"high":5343,"low":5344,"close":5345},662.69,670.06,661.59,668.73,{"symbol":4370,"time":1226,"open":5347,"high":5348,"low":5349,"close":5350},655.05,664.55,650.85,659.03,{"symbol":4370,"time":1232,"open":5352,"high":5353,"low":5354,"close":5355},672.91,675.56,651.89,652.53,{"symbol":4370,"time":1237,"open":5357,"high":5358,"low":5359,"close":5360},660.78,667.34,658.75,662.63,{"symbol":4370,"time":1243,"open":5362,"high":5363,"low":4922,"close":5364},662.1,665.12,660.08,{"symbol":4370,"time":1248,"open":4989,"high":5366,"low":5367,"close":5368},673.71,662.17,665.67,{"symbol":4370,"time":1253,"open":5370,"high":5371,"low":5372,"close":5373},665.38,675.66,663.27,671.93,{"symbol":4370,"time":1259,"open":5329,"high":5327,"low":5375,"close":5376},670.52,672.04,{"symbol":4370,"time":1265,"open":5378,"high":5379,"low":5380,"close":5381},684.79,684.96,680.95,683.38,{"symbol":4370,"time":1269,"open":5383,"high":5384,"low":5385,"close":5386},679.95,683.57,678.73,683,{"symbol":4370,"time":1275,"open":5388,"high":5389,"low":5390,"close":5391},677.24,682.18,675.03,681.44,{"symbol":4370,"time":1281,"open":5393,"high":5394,"low":5395,"close":5396},667.91,671.08,661.21,670.97,{"symbol":4370,"time":1287,"open":5260,"high":5398,"low":5399,"close":5400},677.38,668.72,670.31,{"symbol":4370,"time":1293,"open":5273,"high":5327,"low":5402,"close":5007},674.17,{"symbol":4370,"time":1299,"open":5023,"high":5404,"low":5405,"close":5406},679.96,674.58,675.24,{"symbol":4370,"time":1304,"open":5408,"high":5409,"low":5410,"close":5411},685.67,685.8,679.94,683.34,{"symbol":4370,"time":1310,"open":5413,"high":5414,"low":5415,"close":5416},685.04,685.08,679.24,682.06,{"symbol":4370,"time":1315,"open":5418,"high":5419,"low":5420,"close":5420},683.9,685.94,679.83,{"symbol":4370,"time":1321,"open":5422,"high":5423,"low":5424,"close":5425},688.72,689.7,682.87,687.39,{"symbol":4370,"time":1327,"open":5427,"high":5428,"low":5146,"close":5429},687.05,688.91,687.06,{"symbol":4370,"time":1333,"open":5431,"high":5432,"low":5433,"close":5434},682.73,685.54,682.12,685.24,{"symbol":4370,"time":1339,"open":5436,"high":5437,"low":5438,"close":5439},676.46,678.47,675.65,677.25,{"symbol":4370,"time":1345,"open":5441,"high":5442,"low":5443,"close":5444},668.12,672.71,667.8,671.76,{"symbol":4370,"time":1351,"open":5446,"high":5446,"low":5447,"close":5443},672,663.3,{"symbol":4370,"time":1356,"open":5449,"high":5450,"low":5451,"close":5452},671.44,672.99,669.98,671.29,{"symbol":4370,"time":1362,"open":5454,"high":5455,"low":5456,"close":5457},667.32,672.21,667.27,671.3,{"symbol":4370,"time":1368,"open":5459,"high":5460,"low":5461,"close":5462},659.5,665.76,658.14,664.39,{"symbol":4370,"time":1374,"open":5464,"high":5465,"low":5466,"close":5467},666.82,668.71,657.11,660.64,{"symbol":4370,"time":1379,"open":5464,"high":5469,"low":4925,"close":5470},670.23,665.17,{"symbol":4370,"time":1385,"open":5472,"high":5473,"low":5474,"close":5475},657.17,665.83,653.17,662.23,{"symbol":4370,"time":1391,"open":5477,"high":5478,"low":5479,"close":5480},660.65,665.13,659.77,663.04,{"symbol":4370,"time":1396,"open":5482,"high":5483,"low":5484,"close":5485},672.13,673.95,652.84,653.02,{"symbol":4370,"time":1402,"open":5487,"high":5488,"low":5489,"close":5002},673.53,673.94,669.21,{"symbol":4370,"time":1408,"open":5491,"high":5492,"low":5493,"close":5494},670.25,673.21,669.42,673.11,{"symbol":4370,"time":1413,"open":5496,"high":5450,"low":5497,"close":5498},672.54,667.67,669.12,{"symbol":4370,"time":1417,"open":5500,"high":5501,"low":5502,"close":5503},671.62,672.51,669.46,671.61,{"symbol":4370,"time":1422,"open":5505,"high":5506,"low":5507,"close":5489},669.99,672.68,668.16,{"symbol":4370,"time":1427,"open":5509,"high":5510,"low":5511,"close":5512},670.45,670.57,666.78,669.22,{"symbol":4370,"time":1433,"open":5514,"high":5515,"low":5516,"close":5517},663.17,669.37,663.06,668.45,{"symbol":4370,"time":1439,"open":5519,"high":5520,"low":5521,"close":5522},662.93,666.65,661.61,666.18,{"symbol":4370,"time":1444,"open":5524,"high":5525,"low":5526,"close":5527},664.36,665.28,661.86,663.68,{"symbol":4370,"time":1450,"open":5529,"high":5530,"low":5531,"close":5532},659.51,662.37,657.88,661.82,{"symbol":4370,"time":1455,"open":5534,"high":5535,"low":5536,"close":5537},657.94,659.41,654.41,658.05,{"symbol":4370,"time":1461,"open":5539,"high":5540,"low":5541,"close":5542},664.51,664.61,659.67,661.1,{"symbol":4370,"time":1467,"open":5544,"high":5358,"low":5545,"close":5546},666.72,661.98,663.21,{"symbol":4370,"time":1473,"open":5548,"high":5549,"low":5367,"close":5550},662.2,667.29,666.84,{"symbol":4370,"time":1479,"open":5552,"high":5348,"low":5553,"close":5554},662.33,660.37,663.7,{"symbol":4370,"time":1484,"open":5556,"high":5557,"low":5558,"close":5559},661.89,664.89,660.27,662.26,{"symbol":4370,"time":1490,"open":5561,"high":5562,"low":5563,"close":5564},660.01,661.72,654.3,659.18,{"symbol":4370,"time":1496,"open":5566,"high":5567,"low":5568,"close":5569},661.47,661.78,659.21,660,{"symbol":4370,"time":1502,"open":5571,"high":5572,"low":5573,"close":5574},659.64,661.04,659.34,660.91,{"symbol":4370,"time":1507,"open":5576,"high":5577,"low":5578,"close":5579},657.6,659.11,656.9,657.41,{"symbol":4370,"time":1513,"open":5581,"high":5582,"low":5583,"close":5584},654.18,658.33,653.59,657.63,{"symbol":4370,"time":1518,"open":5586,"high":5587,"low":5588,"close":5589},653.62,654.55,650.63,652.21,{"symbol":4370,"time":1524,"open":5591,"high":5592,"low":5593,"close":5594},648.97,650.86,647.22,650.33,{"symbol":4370,"time":1530,"open":5596,"high":5597,"low":5598,"close":5599},648.62,649.84,647.23,648.83,{"symbol":4370,"time":1536,"open":5601,"high":5589,"low":5602,"close":2366},651.48,643.33,{"symbol":4370,"time":1542,"open":5604,"high":5605,"low":5606,"close":5607},644.42,649.15,643.51,649.12,{"symbol":4370,"time":1548,"open":5609,"high":5610,"low":5611,"close":5612},642.67,644.21,640.46,643.74,{"symbol":4370,"time":1554,"open":5614,"high":5615,"low":2438,"close":5616},637.5,640.49,640.27,{"symbol":4370,"time":1559,"open":5618,"high":5619,"low":5620,"close":5621},647.47,647.84,643.14,645.05,{"symbol":4370,"time":1565,"open":2366,"high":5623,"low":5624,"close":5625},649.48,645.34,648.92,{"symbol":4370,"time":1571,"open":5627,"high":5628,"low":5604,"close":5629},644.57,647.37,646.63,[5631,5636,5639,5641,5644,5646,5647,5649,5651,5654,5657,5658,5660,5662,5664,5666,5667,5669,5672,5674,5676,5678,5680,5682,5684,5686,5688,5690,5692,5695,5697,5699,5701,5703,5705,5707,5709,5711,5713,5715,5717,5719,5721,5723,5725,5726,5728,5730,5732,5733,5735,5737,5739,5741,5743,5745,5746,5748,5750,5752,5753],{"time":50,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5634,"datetime":5635},"False","BEARISH","MACD","2026-09-14 00:00:00",{"time":80,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5634,"datetime":5638},"BULLISH","2026-09-04 00:00:00",{"time":98,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5634,"datetime":5640},"2026-09-01 00:00:00",{"time":104,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5642,"datetime":5643},"CCI","2026-08-31 00:00:00",{"time":127,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5634,"datetime":5645},"2026-08-25 00:00:00",{"time":127,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5642,"datetime":5645},{"time":151,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5634,"datetime":5648},"2026-08-19 00:00:00",{"time":162,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5634,"datetime":5650},"2026-08-17 00:00:00",{"time":186,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5652,"datetime":5653},"MA","2026-08-11 00:00:00",{"time":238,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5655,"datetime":5656},"BollingerBands","2026-07-29 00:00:00",{"time":238,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5642,"datetime":5656},{"time":261,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5634,"datetime":5659},"2026-07-23 00:00:00",{"time":267,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5634,"datetime":5661},"2026-07-22 00:00:00",{"time":273,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5634,"datetime":5663},"2026-07-21 00:00:00",{"time":303,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5642,"datetime":5665},"2026-07-14 00:00:00",{"time":303,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5634,"datetime":5665},{"time":357,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5642,"datetime":5668},"2026-06-29 00:00:00",{"time":363,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5670,"datetime":5671},"ADX","2026-06-26 00:00:00",{"time":374,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5634,"datetime":5673},"2026-06-24 00:00:00",{"time":404,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5634,"datetime":5675},"2026-06-16 00:00:00",{"time":426,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5634,"datetime":5677},"2026-06-10 00:00:00",{"time":460,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5670,"datetime":5679},"2026-06-02 00:00:00",{"time":508,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5634,"datetime":5681},"2026-05-20 00:00:00",{"time":514,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5634,"datetime":5683},"2026-05-19 00:00:00",{"time":538,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5634,"datetime":5685},"2026-05-13 00:00:00",{"time":556,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5670,"datetime":5687},"2026-05-08 00:00:00",{"time":598,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5634,"datetime":5689},"2026-04-29 00:00:00",{"time":639,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5652,"datetime":5691},"2026-04-20 00:00:00",{"time":669,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5693,"datetime":5694},"RSI","2026-04-13 00:00:00",{"time":687,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5655,"datetime":5696},"2026-04-08 00:00:00",{"time":711,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5642,"datetime":5698},"2026-04-01 00:00:00",{"time":717,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5670,"datetime":5700},"2026-03-31 00:00:00",{"time":753,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5634,"datetime":5702},"2026-03-23 00:00:00",{"time":806,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5670,"datetime":5704},"2026-03-10 00:00:00",{"time":846,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5652,"datetime":5706},"2026-02-27 00:00:00",{"time":928,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5693,"datetime":5708},"2026-02-06 00:00:00",{"time":934,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5655,"datetime":5710},"2026-02-05 00:00:00",{"time":940,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5642,"datetime":5712},"2026-02-04 00:00:00",{"time":964,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5670,"datetime":5714},"2026-01-29 00:00:00",{"time":982,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5670,"datetime":5716},"2026-01-26 00:00:00",{"time":1006,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5634,"datetime":5718},"2026-01-20 00:00:00",{"time":1018,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5634,"datetime":5720},"2026-01-15 00:00:00",{"time":1024,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5634,"datetime":5722},"2026-01-14 00:00:00",{"time":1063,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5670,"datetime":5724},"2026-01-05 00:00:00",{"time":1063,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5634,"datetime":5724},{"time":1074,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5670,"datetime":5727},"2025-12-31 00:00:00",{"time":1086,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5634,"datetime":5729},"2025-12-29 00:00:00",{"time":1208,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5642,"datetime":5731},"2025-11-26 00:00:00",{"time":1208,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5634,"datetime":5731},{"time":1226,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5642,"datetime":5734},"2025-11-21 00:00:00",{"time":1248,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5634,"datetime":5736},"2025-11-17 00:00:00",{"time":1259,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5652,"datetime":5738},"2025-11-13 00:00:00",{"time":1265,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5655,"datetime":5740},"2025-11-12 00:00:00",{"time":1269,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5642,"datetime":5742},"2025-11-11 00:00:00",{"time":1304,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5652,"datetime":5744},"2025-11-03 00:00:00",{"time":1304,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5670,"datetime":5744},{"time":1327,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5637,"trading_system":5634,"datetime":5747},"2025-10-28 00:00:00",{"time":1396,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5655,"datetime":5749},"2025-10-10 00:00:00",{"time":1408,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5642,"datetime":5751},"2025-10-08 00:00:00",{"time":1408,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5670,"datetime":5751},{"time":1439,"symbol":5,"current_signal":5632,"signal_change":23,"signal_type":5633,"trading_system":5634,"datetime":5754},"2025-09-30 00:00:00",[5756,5762,5767,5773,5778,5783,5788,5793,5798,5803,5809,5814,5819,5824,5829,5834,5839,5844,5849,5854,5859,5864,5869,5874,5879,5884,5889,5894,5899,5904,5909,5914],{"symbol":5,"form":5757,"filingdate":788,"primarydocument":5758,"accessionnumber":5759,"filing_url":5760,"sec_url":5761},"8-K","gs-20260309.htm","0001193125-26-105328","https://www.sec.gov/Archives/edgar/data/886982/000119312526105328/gs-20260309.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312526105328/0001193125-26-105328-index.htm",{"symbol":5,"form":5757,"filingdate":823,"primarydocument":5763,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"d926033d8k.htm","0001193125-26-094047","https://www.sec.gov/Archives/edgar/data/886982/000119312526094047/d926033d8k.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312526094047/0001193125-26-094047-index.htm",{"symbol":5,"form":5768,"filingdate":858,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"10-K","gs-20251231.htm","0000886982-26-000091","https://www.sec.gov/Archives/edgar/data/886982/000088698226000091/gs-20251231.htm","https://www.sec.gov/Archives/edgar/data/886982/000088698226000091/0000886982-26-000091-index.htm",{"symbol":5,"form":5757,"filingdate":899,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"gs-20260212.htm","0001193125-26-051527","https://www.sec.gov/Archives/edgar/data/886982/000119312526051527/gs-20260212.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312526051527/0001193125-26-051527-index.htm",{"symbol":5,"form":5757,"filingdate":952,"primarydocument":5779,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"d36353d8k.htm","0001193125-26-033730","https://www.sec.gov/Archives/edgar/data/886982/000119312526033730/d36353d8k.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312526033730/0001193125-26-033730-index.htm",{"symbol":5,"form":5757,"filingdate":988,"primarydocument":5784,"accessionnumber":5785,"filing_url":5786,"sec_url":5787},"gs-20260123.htm","0001193125-26-020895","https://www.sec.gov/Archives/edgar/data/886982/000119312526020895/gs-20260123.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312526020895/0001193125-26-020895-index.htm",{"symbol":5,"form":5757,"filingdate":1000,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"d24150d8k.htm","0001193125-26-018009","https://www.sec.gov/Archives/edgar/data/886982/000119312526018009/d24150d8k.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312526018009/0001193125-26-018009-index.htm",{"symbol":5,"form":5757,"filingdate":1018,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"gs-20260115.htm","0000886982-26-000008","https://www.sec.gov/Archives/edgar/data/886982/000088698226000008/gs-20260115.htm","https://www.sec.gov/Archives/edgar/data/886982/000088698226000008/0000886982-26-000008-index.htm",{"symbol":5,"form":5757,"filingdate":1047,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"gs-20260107.htm","0000886982-26-000004","https://www.sec.gov/Archives/edgar/data/886982/000088698226000004/gs-20260107.htm","https://www.sec.gov/Archives/edgar/data/886982/000088698226000004/0000886982-26-000004-index.htm",{"symbol":5,"form":5804,"filingdate":1310,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"10-Q","gs-20250930.htm","0000886982-25-001411","https://www.sec.gov/Archives/edgar/data/886982/000088698225001411/gs-20250930.htm","https://www.sec.gov/Archives/edgar/data/886982/000088698225001411/0000886982-25-001411-index.htm",{"symbol":5,"form":5757,"filingdate":1356,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"d42434d8k.htm","0001193125-25-245194","https://www.sec.gov/Archives/edgar/data/886982/000119312525245194/d42434d8k.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312525245194/0001193125-25-245194-index.htm",{"symbol":5,"form":5757,"filingdate":1385,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"d899312d8k.htm","0001193125-25-238058","https://www.sec.gov/Archives/edgar/data/886982/000119312525238058/d899312d8k.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312525238058/0001193125-25-238058-index.htm",{"symbol":5,"form":5804,"filingdate":1675,"primarydocument":5820,"accessionnumber":5821,"filing_url":5822,"sec_url":5823},"gs-20250630.htm","0000886982-25-000022","https://www.sec.gov/Archives/edgar/data/886982/000088698225000022/gs-20250630.htm","https://www.sec.gov/Archives/edgar/data/886982/000088698225000022/0000886982-25-000022-index.htm",{"symbol":5,"form":5757,"filingdate":1746,"primarydocument":5825,"accessionnumber":5826,"filing_url":5827,"sec_url":5828},"d41877d8k.htm","0001193125-25-159560","https://www.sec.gov/Archives/edgar/data/886982/000119312525159560/d41877d8k.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312525159560/0001193125-25-159560-index.htm",{"symbol":5,"form":5757,"filingdate":1803,"primarydocument":5830,"accessionnumber":5831,"filing_url":5832,"sec_url":5833},"d86055d8k.htm","0001193125-25-154097","https://www.sec.gov/Archives/edgar/data/886982/000119312525154097/d86055d8k.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312525154097/0001193125-25-154097-index.htm",{"symbol":5,"form":5804,"filingdate":2037,"primarydocument":5835,"accessionnumber":5836,"filing_url":5837,"sec_url":5838},"gs-20250331.htm","0000886982-25-000009","https://www.sec.gov/Archives/edgar/data/886982/000088698225000009/gs-20250331.htm","https://www.sec.gov/Archives/edgar/data/886982/000088698225000009/0000886982-25-000009-index.htm",{"symbol":5,"form":5757,"filingdate":2072,"primarydocument":5840,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"d787120d8k.htm","0001193125-25-093530","https://www.sec.gov/Archives/edgar/data/886982/000119312525093530/d787120d8k.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312525093530/0001193125-25-093530-index.htm",{"symbol":5,"form":5757,"filingdate":2078,"primarydocument":5845,"accessionnumber":5846,"filing_url":5847,"sec_url":5848},"d933184d8k.htm","0001193125-25-091404","https://www.sec.gov/Archives/edgar/data/886982/000119312525091404/d933184d8k.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312525091404/0001193125-25-091404-index.htm",{"symbol":5,"form":5757,"filingdate":2114,"primarydocument":5850,"accessionnumber":5851,"filing_url":5852,"sec_url":5853},"d750054d8k.htm","0001193125-25-079625","https://www.sec.gov/Archives/edgar/data/886982/000119312525079625/d750054d8k.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312525079625/0001193125-25-079625-index.htm",{"symbol":5,"form":5768,"filingdate":2299,"primarydocument":5855,"accessionnumber":5856,"filing_url":5857,"sec_url":5858},"gs-20241231.htm","0000886982-25-000005","https://www.sec.gov/Archives/edgar/data/886982/000088698225000005/gs-20241231.htm","https://www.sec.gov/Archives/edgar/data/886982/000088698225000005/0000886982-25-000005-index.htm",{"symbol":5,"form":5757,"filingdate":2304,"primarydocument":5860,"accessionnumber":5861,"filing_url":5862,"sec_url":5863},"d847633d8k.htm","0001193125-25-036755","https://www.sec.gov/Archives/edgar/data/886982/000119312525036755/d847633d8k.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312525036755/0001193125-25-036755-index.htm",{"symbol":5,"form":5757,"filingdate":2350,"primarydocument":5865,"accessionnumber":5866,"filing_url":5867,"sec_url":5868},"d922125d8k.htm","0001193125-25-026104","https://www.sec.gov/Archives/edgar/data/886982/000119312525026104/d922125d8k.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312525026104/0001193125-25-026104-index.htm",{"symbol":5,"form":5757,"filingdate":2404,"primarydocument":5870,"accessionnumber":5871,"filing_url":5872,"sec_url":5873},"dp224197_8k.htm","0000950103-25-001285","https://www.sec.gov/Archives/edgar/data/886982/000095010325001285/dp224197_8k.htm","https://www.sec.gov/Archives/edgar/data/886982/000095010325001285/0000950103-25-001285-index.htm",{"symbol":5,"form":5757,"filingdate":2419,"primarydocument":5875,"accessionnumber":5876,"filing_url":5877,"sec_url":5878},"d931190d8k.htm","0001193125-25-014385","https://www.sec.gov/Archives/edgar/data/886982/000119312525014385/d931190d8k.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312525014385/0001193125-25-014385-index.htm",{"symbol":5,"form":5757,"filingdate":2431,"primarydocument":5880,"accessionnumber":5881,"filing_url":5882,"sec_url":5883},"d910407d8k.htm","0001193125-25-012226","https://www.sec.gov/Archives/edgar/data/886982/000119312525012226/d910407d8k.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312525012226/0001193125-25-012226-index.htm",{"symbol":5,"form":5757,"filingdate":2455,"primarydocument":5885,"accessionnumber":5886,"filing_url":5887,"sec_url":5888},"d856848d8k.htm","0001193125-25-008107","https://www.sec.gov/Archives/edgar/data/886982/000119312525008107/d856848d8k.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312525008107/0001193125-25-008107-index.htm",{"symbol":5,"form":5757,"filingdate":2465,"primarydocument":5890,"accessionnumber":5891,"filing_url":5892,"sec_url":5893},"d903229d8k.htm","0001193125-25-006554","https://www.sec.gov/Archives/edgar/data/886982/000119312525006554/d903229d8k.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312525006554/0001193125-25-006554-index.htm",{"symbol":5,"form":5757,"filingdate":2677,"primarydocument":5895,"accessionnumber":5896,"filing_url":5897,"sec_url":5898},"d889584d8k.htm","0001193125-24-261736","https://www.sec.gov/Archives/edgar/data/886982/000119312524261736/d889584d8k.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312524261736/0001193125-24-261736-index.htm",{"symbol":5,"form":5804,"filingdate":2736,"primarydocument":5900,"accessionnumber":5901,"filing_url":5902,"sec_url":5903},"gs-20240930.htm","0000886982-24-000025","https://www.sec.gov/Archives/edgar/data/886982/000088698224000025/gs-20240930.htm","https://www.sec.gov/Archives/edgar/data/886982/000088698224000025/0000886982-24-000025-index.htm",{"symbol":5,"form":5757,"filingdate":2776,"primarydocument":5905,"accessionnumber":5906,"filing_url":5907,"sec_url":5908},"d901343d8k.htm","0001193125-24-242934","https://www.sec.gov/Archives/edgar/data/886982/000119312524242934/d901343d8k.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312524242934/0001193125-24-242934-index.htm",{"symbol":5,"form":5757,"filingdate":2781,"primarydocument":5910,"accessionnumber":5911,"filing_url":5912,"sec_url":5913},"d819575d8k.htm","0001193125-24-241885","https://www.sec.gov/Archives/edgar/data/886982/000119312524241885/d819575d8k.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312524241885/0001193125-24-241885-index.htm",{"symbol":5,"form":5757,"filingdate":2816,"primarydocument":5915,"accessionnumber":5916,"filing_url":5917,"sec_url":5918},"d824176d8k.htm","0001193125-24-237206","https://www.sec.gov/Archives/edgar/data/886982/000119312524237206/d824176d8k.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312524237206/0001193125-24-237206-index.htm",[5920,5943,5966,5978,5989,6009,6022,6034,6050,6062,6073,6081,6098,6107,6120,6127,6137,6150,6159,6170,6186,6202,6213,6223,6230,6240,6250,6261,6275,6285,6304,6313,6328,6338,6352,6361],{"symbol":5,"accessionnumber":5921,"filingdate":186,"sec_url":5922,"tags":5923,"headline":5927,"summary":5928,"sector":5929,"industry":5930,"date_processed":5931,"impact_score":5932,"exhibits":5933,"isLocked":5942},"0001193125-26-344912","https://www.sec.gov/Archives/edgar/data/886982/000119312526344912/0001193125-26-344912-index.htm",{"events":5924},[5925,5926],"Corporate Name Change","Articles of Incorporation Amendment","Goldman Sachs Eliminates Series U Preferred Stock","On August 11, 2026, The Goldman Sachs Group, Inc. filed a Certificate of Elimination to its Restated Certificate of Incorporation with the Secretary of State of the State of Delaware, eliminating all matters set forth in the Certificate of Designations with respect to its 3.65% Fixed-Rate Reset Non-Cumulative Preferred Stock, Series U (the 'Series U Preferred Stock'). All outstanding shares of the Series U Preferred Stock were redeemed on August 10, 2026. A Restated Certificate of Incorporation reflecting the elimination of the Series U Preferred Stock and the terms of its 6.500% Fixed-Rate Reset Non-Cumulative Preferred Stock, Series AA, was filed with the Secretary of State of the State of Delaware on August 11, 2026.","Finance","Security Brokers, Dealers & Flotation Companies","2026-08-11 20:50:58","MEDIUM",[5934,5938],{"exhibit_number":5935,"htm_reference":5936,"full_url":5937},"EX-3.1","d179572dex31.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312526344912/d179572dex31.htm",{"exhibit_number":5939,"htm_reference":5940,"full_url":5941},"EX-3.2","d179572dex32.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312526344912/d179572dex32.htm",false,{"symbol":5,"accessionnumber":5944,"filingdate":249,"sec_url":5945,"tags":5946,"headline":5950,"summary":5951,"sector":5929,"industry":5930,"date_processed":5952,"impact_score":5953,"exhibits":5954,"isLocked":5942},"0001193125-26-318147","https://www.sec.gov/Archives/edgar/data/886982/000119312526318147/0001193125-26-318147-index.htm",{"events":5947},[5948,5949],"New Debt Issued","Material Modification of Rights of Security Holders","Goldman Sachs Issues New Series AA Preferred Stock with Dividend Restrictions","On July 23, 2026, The Goldman Sachs Group, Inc. issued new 6.500% Fixed-Rate Reset Non-Cumulative Preferred Stock, Series AA, with a liquidation preference of $25,000 per share. This issuance is subject to certain restrictions on the company's ability to pay dividends on its common stock if it fails to pay dividends on the Series AA Preferred Stock, as detailed in the Certificate of Designations. The terms of the Series AA Preferred Stock are set forth in the Certificate of Designations, which is filed as Exhibit 3.1 to this Report on Form 8-K.","2026-07-27 20:28:41","HIGH",[5955,5958,5962],{"exhibit_number":5935,"htm_reference":5956,"full_url":5957},"d113214dex31.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312526318147/d113214dex31.htm",{"exhibit_number":5959,"htm_reference":5960,"full_url":5961},"EX-4.2","d113214dex42.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312526318147/d113214dex42.htm",{"exhibit_number":5963,"htm_reference":5964,"full_url":5965},"EX-5.1","d113214dex51.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312526318147/d113214dex51.htm",{"symbol":5,"accessionnumber":5967,"filingdate":273,"sec_url":5968,"tags":5969,"headline":5971,"summary":5972,"sector":5929,"industry":5930,"date_processed":5973,"impact_score":5932,"exhibits":5974,"isLocked":5942},"0001193125-26-310408","https://www.sec.gov/Archives/edgar/data/886982/000119312526310408/0001193125-26-310408-index.htm",{"events":5970},[5948],"Goldman Sachs Issues New Debt Securities","The Goldman Sachs Group, Inc. issued three new series of fixed/floating rate notes totaling $10 billion on July 21, 2026. The notes include $3.5 billion of 5.240% Fixed/Floating Rate Notes due 2032, $3.5 billion of 5.655% Fixed/Floating Rate Notes due 2037, and $3 billion of 6.215% Fixed/Floating Rate Notes due 2057. These issuances were made pursuant to the Company's shelf registration statement on Form S-3.","2026-07-21 20:35:55",[5975],{"exhibit_number":5963,"htm_reference":5976,"full_url":5977},"d102046dex51.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312526310408/d102046dex51.htm",{"symbol":5,"accessionnumber":5979,"filingdate":279,"sec_url":5980,"tags":5981,"headline":5985,"summary":5986,"sector":5929,"industry":5930,"date_processed":5987,"impact_score":5932,"exhibits":5988,"isLocked":5942},"0001193125-26-308384","https://www.sec.gov/Archives/edgar/data/886982/000119312526308384/0001193125-26-308384-index.htm",{"events":5982},[5983,5948,5984],"Pro Forma Financial Information","Securities Purchase Agreement","Goldman Sachs Announces Proposed Public Offering of Depositary Shares","On July 20, 2026, The Goldman Sachs Group, Inc. announced a proposed public offering of depositary shares, each representing 1/25th interest in a share of its new series of Fixed-Rate Reset Non-Cumulative Preferred Stock, Series AA. The company intends to use a portion of the net proceeds from the sale of the depositary shares to redeem all of its outstanding 3.65% Fixed-Rate Reset Non-Cumulative Preferred Stock, Series U, $25,000 liquidation preference per share, subject to market conditions and other considerations.","2026-07-20 12:08:40",[],{"symbol":5,"accessionnumber":5990,"filingdate":303,"sec_url":5991,"tags":5992,"headline":5997,"summary":5998,"sector":5929,"industry":5930,"date_processed":5999,"impact_score":5953,"exhibits":6000,"isLocked":5942},"0000886982-26-000294","https://www.sec.gov/Archives/edgar/data/886982/000088698226000294/0000886982-26-000294-index.htm",{"events":5993},[5994,5995,5996],"Earnings Beat","Dividend Increase","Share Repurchase Program Announced","Goldman Sachs Reports Strong Q2 2026 Earnings and Increases Dividend","The Goldman Sachs Group, Inc. reported net revenues of $20.34 billion and net earnings of $6.63 billion for the second quarter of 2026, with diluted earnings per common share (EPS) of $20.98. The company also increased its quarterly dividend to $5.00 per common share, effective in the third quarter. Additionally, Goldman Sachs returned $5.36 billion of capital to common shareholders during the quarter, including $4.00 billion of common share repurchases and $1.36 billion of common stock dividends.","2026-07-14 11:31:46",[6001,6005],{"exhibit_number":6002,"htm_reference":6003,"full_url":6004},"EX-99.1","a2q26gsearningsresults.htm","https://www.sec.gov/Archives/edgar/data/886982/000088698226000294/a2q26gsearningsresults.htm",{"exhibit_number":6006,"htm_reference":6007,"full_url":6008},"EX-99.2","a2q26gsearningsresultspr.htm","https://www.sec.gov/Archives/edgar/data/886982/000088698226000294/a2q26gsearningsresultspr.htm",{"symbol":5,"accessionnumber":6010,"filingdate":374,"sec_url":6011,"tags":6012,"headline":6015,"summary":6016,"sector":5929,"industry":5930,"date_processed":6017,"impact_score":5953,"exhibits":6018,"isLocked":5942},"0001193125-26-281123","https://www.sec.gov/Archives/edgar/data/886982/000119312526281123/0001193125-26-281123-index.htm",{"events":6013},[5995,6014],"Financial Instrument Agreement","Goldman Sachs Announces Dividend Increase","On June 24, 2026, The Goldman Sachs Group, Inc. announced an increase in its common dividend from $4.50 to $5.00 per share, effective July 1, 2026. This 11% increase from current levels and 25% relative to the prior year reflects the firm's strong earnings and capital position, as demonstrated by the Federal Reserve's 2026 Comprehensive Capital Analysis and Review (CCAR) results. The dividend increase is subject to approval by the firm's Board of Directors at its scheduled third quarter meeting.","2026-06-24 20:29:41",[6019],{"exhibit_number":6002,"htm_reference":6020,"full_url":6021},"d103941dex991.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312526281123/d103941dex991.htm",{"symbol":5,"accessionnumber":6023,"filingdate":455,"sec_url":6024,"tags":6025,"headline":6027,"summary":6028,"sector":5929,"industry":5930,"date_processed":6029,"impact_score":5932,"exhibits":6030,"isLocked":5942},"0001193125-26-255626","https://www.sec.gov/Archives/edgar/data/886982/000119312526255626/0001193125-26-255626-index.htm",{"events":6026},[5948],"Goldman Sachs Issues New Fixed/Floating Rate Notes","The Goldman Sachs Group, Inc. issued $2,500,000,000 4.972% Fixed/Floating Rate Notes due 2032 and $2,500,000,000 5.425% Fixed/Floating Rate Notes due 2037 on June 3, 2026. These notes were issued pursuant to the Company's shelf registration statement on Form S-3. The issuance is part of the Company's ongoing capital management strategy.","2026-06-03 20:44:40",[6031],{"exhibit_number":5963,"htm_reference":6032,"full_url":6033},"d107600dex51.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312526255626/d107600dex51.htm",{"symbol":5,"accessionnumber":6035,"filingdate":544,"sec_url":6036,"tags":6037,"headline":6040,"summary":6041,"sector":5929,"industry":5930,"date_processed":6042,"impact_score":5932,"exhibits":6043,"isLocked":5942},"0001193125-26-219511","https://www.sec.gov/Archives/edgar/data/886982/000119312526219511/0001193125-26-219511-index.htm",{"events":6038},[6039],"Authorized Share Decrease","Goldman Sachs Eliminates Series T Preferred Stock","On May 11, 2026, The Goldman Sachs Group, Inc. filed a Certificate of Elimination to its Restated Certificate of Incorporation, eliminating all matters related to its 3.80% Fixed-Rate Reset Non-Cumulative Preferred Stock, Series T. All outstanding shares of the Series T Preferred Stock were redeemed on May 10, 2026. A Restated Certificate of Incorporation reflecting this elimination was filed on the same day.","2026-05-12 20:18:55",[6044,6047],{"exhibit_number":5935,"htm_reference":6045,"full_url":6046},"d142159dex31.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312526219511/d142159dex31.htm",{"exhibit_number":5939,"htm_reference":6048,"full_url":6049},"d142159dex32.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312526219511/d142159dex32.htm",{"symbol":5,"accessionnumber":6051,"filingdate":586,"sec_url":6052,"tags":6053,"headline":6058,"summary":6059,"sector":5929,"industry":5930,"date_processed":6060,"impact_score":5932,"exhibits":6061,"isLocked":5942},"0001193125-26-199988","https://www.sec.gov/Archives/edgar/data/886982/000119312526199988/0001193125-26-199988-index.htm",{"events":6054},[6055,6056,6057],"Board Member Appointed","Say-on-Pay Approved","Auditor Resignation","Goldman Sachs Annual Meeting Results: Directors Elected and Compensation Approved","The Goldman Sachs Group, Inc. held its Annual Meeting on April 29, 2026. Shareholders elected 13 directors, approved the advisory Say on Pay proposal, and ratified PricewaterhouseCoopers LLP as the independent registered public accounting firm. Several shareholder proposals, including those regarding special meeting thresholds, energy supply ratio disclosure, and lobbying disclosure, were not approved.","2026-05-01 15:00:55",[],{"symbol":5,"accessionnumber":6063,"filingdate":639,"sec_url":6064,"tags":6065,"headline":5971,"summary":6067,"sector":5929,"industry":5930,"date_processed":6068,"impact_score":5932,"exhibits":6069,"isLocked":5942},"0001193125-26-164058","https://www.sec.gov/Archives/edgar/data/886982/000119312526164058/0001193125-26-164058-index.htm",{"events":6066},[5948],"On April 20, 2026, The Goldman Sachs Group, Inc. issued new debt securities, including $500,000,000 Floating Rate Notes due 2030, $3,000,000,000 4.594% Fixed/Floating Rate Notes due 2030, and $3,000,000,000 5.094% Fixed/Floating Rate Notes due 2034. These issuances were made pursuant to the Company's shelf registration statement on Form S-3.","2026-04-20 20:23:40",[6070],{"exhibit_number":5963,"htm_reference":6071,"full_url":6072},"d122102dex51.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312526164058/d122102dex51.htm",{"symbol":5,"accessionnumber":5759,"filingdate":788,"sec_url":5761,"tags":6074,"headline":6077,"summary":6078,"sector":5929,"industry":5930,"date_processed":6079,"impact_score":5932,"exhibits":6080,"isLocked":5942},{"events":6075},[6076],"Board Member Departure","Lakshmi Mittal to Retire from Goldman Sachs Board","Lakshmi Mittal, a member of the Board of Directors of The Goldman Sachs Group, Inc., has tendered his proposed retirement from the Board at the Company's 2026 Annual Meeting of Shareholders, in accordance with the age-based retirement policy. The retirement, effective as of the Company's 2026 Annual Meeting, was accepted by the Board on March 9, 2026.","2026-03-13 15:00:59",[],{"symbol":5,"accessionnumber":5764,"filingdate":823,"sec_url":5766,"tags":6082,"headline":6084,"summary":6085,"sector":5929,"industry":5930,"date_processed":6086,"impact_score":5932,"exhibits":6087,"isLocked":5942},{"events":6083},[5948],"Goldman Sachs Group Inc. Issued New Debt Securities","On March 5, 2026, The Goldman Sachs Group, Inc. issued new debt securities pursuant to its shelf registration statement on Form S-3. The issued securities include CAD1,750,000,000 3.641% Fixed/Floating Rate Notes due 2032 and CAD1,000,000,000 4.340% Fixed/Floating Rate Notes due 2037.","2026-03-05 21:30:41",[6088,6092,6095],{"exhibit_number":6089,"htm_reference":6090,"full_url":6091},"EX-4.1","d926033dex41.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312526094047/d926033dex41.htm",{"exhibit_number":5959,"htm_reference":6093,"full_url":6094},"d926033dex42.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312526094047/d926033dex42.htm",{"exhibit_number":5963,"htm_reference":6096,"full_url":6097},"d926033dex51.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312526094047/d926033dex51.htm",{"symbol":5,"accessionnumber":5775,"filingdate":899,"sec_url":5777,"tags":6099,"headline":6103,"summary":6104,"sector":5929,"industry":5930,"date_processed":6105,"impact_score":5953,"exhibits":6106,"isLocked":5942},{"events":6100},[6101,6102],"CEO Resignation","Key Executive Departure","Goldman Sachs Chief Legal Officer Announces Retirement","Kathryn H. Ruemmler, the Chief Legal Officer and General Counsel of The Goldman Sachs Group, Inc., has announced her retirement, effective June 30, 2026. This announcement comes as part of the company's regular succession planning.","2026-02-13 21:32:41",[],{"symbol":5,"accessionnumber":5780,"filingdate":952,"sec_url":5782,"tags":6108,"headline":6110,"summary":6111,"sector":5929,"industry":5930,"date_processed":6112,"impact_score":5932,"exhibits":6113,"isLocked":5942},{"events":6109},[5948],"Goldman Sachs Issues $2.5 Billion in Subordinated Notes","On February 2, 2026, The Goldman Sachs Group, Inc. issued $2.5 billion of 5.387% Fixed-Rate Reset Subordinated Notes due 2041. This issuance is part of the company's shelf registration statement on Form S-3.","2026-02-02 21:24:40",[6114,6117],{"exhibit_number":6089,"htm_reference":6115,"full_url":6116},"d36353dex41.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312526033730/d36353dex41.htm",{"exhibit_number":5963,"htm_reference":6118,"full_url":6119},"d36353dex51.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312526033730/d36353dex51.htm",{"symbol":5,"accessionnumber":5785,"filingdate":988,"sec_url":5787,"tags":6121,"headline":6123,"summary":6124,"sector":5929,"industry":5930,"date_processed":6125,"impact_score":5953,"exhibits":6126,"isLocked":5942},{"events":6122},[6101],"Goldman Sachs Increases CEO David Solomon's 2025 Compensation to $47 Million","The Goldman Sachs Group, Inc. announced that its Board of Directors has set the 2025 total annual compensation for its Chairman and CEO, David Solomon, at $47 million, a notable increase from the $39 million received in 2024. This decision reflects the firm's strong performance in 2025, including a 57% total shareholder return, a 33% increase in the quarterly dividend, and a 6.2% growth in book value per share. The compensation comprises base salary, performance-based stock units (PSUs), and a Carried Interest Program (CIP) tied to strategic growth areas.","2026-01-23 20:00:56",[],{"symbol":5,"accessionnumber":5790,"filingdate":1000,"sec_url":5792,"tags":6128,"headline":6130,"summary":6131,"sector":5929,"industry":5930,"date_processed":6132,"impact_score":5932,"exhibits":6133,"isLocked":5942},{"events":6129},[5948],"Goldman Sachs Group, Inc. Issues Multiple Debt Securities","On January 21, 2026, The Goldman Sachs Group, Inc. issued multiple debt securities under its shelf registration statement. The issued securities include Floating Rate Notes due 2029, 4.148% Fixed/Floating Rate Notes due 2029, Floating Rate Notes due 2032, 4.516% Fixed/Floating Rate Notes due 2032, 5.065% Fixed/Floating Rate Notes due 2037, and 5.541% Fixed/Floating Rate Notes due 2047. The legal opinion and consent of Sullivan & Cromwell LLP are included as exhibits.","2026-01-21 21:28:41",[6134],{"exhibit_number":5963,"htm_reference":6135,"full_url":6136},"d24150dex51.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312526018009/d24150dex51.htm",{"symbol":5,"accessionnumber":5795,"filingdate":1018,"sec_url":5797,"tags":6138,"headline":6140,"summary":6141,"sector":5929,"industry":5930,"date_processed":6142,"impact_score":5953,"exhibits":6143,"isLocked":5942},{"events":6139},[5994,5995],"Goldman Sachs Reports Strong 2025 Earnings and Increases Dividend","The Goldman Sachs Group, Inc. reported strong financial results for the full year and fourth quarter of 2025, with earnings per common share of $51.32 and $14.01, respectively. Net revenues for the year were $58.28 billion, up 9% from 2024, and the company also announced an increase in the quarterly dividend to $4.50 per common share, payable in March 2026. Despite lower net revenues in Platform Solutions due to markdowns on the Apple Card portfolio, the firm saw growth in Global Banking & Markets and Asset & Wealth Management segments.","2026-01-15 12:43:43",[6144,6147],{"exhibit_number":6002,"htm_reference":6145,"full_url":6146},"a4q25gsearningsresults.htm","https://www.sec.gov/Archives/edgar/data/886982/000088698226000008/a4q25gsearningsresults.htm",{"exhibit_number":6006,"htm_reference":6148,"full_url":6149},"a4q25gsearningsresultspr.htm","https://www.sec.gov/Archives/edgar/data/886982/000088698226000008/a4q25gsearningsresultspr.htm",{"symbol":5,"accessionnumber":5800,"filingdate":1047,"sec_url":5802,"tags":6151,"headline":6155,"summary":6156,"sector":5929,"industry":5930,"date_processed":6157,"impact_score":5953,"exhibits":6158,"isLocked":5942},{"events":6152},[6153,6154,5994],"Strategic Partnership","Asset Sale","Goldman Sachs to Transition Apple Card Program, Anticipates EPS Impact","On January 7, 2026, The Goldman Sachs Group, Inc. announced its decision to transition the Apple Card program to a new issuer, a move expected to be completed within 24 months. This strategic shift is anticipated to add $0.46 to the firm's diluted earnings per share for the fourth quarter of 2025. The financial implications include a $2.48 billion release of loan loss reserves, partially offset by a reduction in net revenues of $2.26 billion and $38 million in operating expenses. Simultaneously, the firm is restructuring its business segments to sharpen its strategic focus on consumer-related activities.","2026-01-08 21:16:42",[],{"symbol":5,"accessionnumber":5811,"filingdate":1356,"sec_url":5813,"tags":6160,"headline":5971,"summary":6163,"sector":5929,"industry":5930,"date_processed":6164,"impact_score":6165,"exhibits":6166,"isLocked":5942},{"9.01":6161},[6162,5983],"Exhibits Furnished","On October 21, 2025, The Goldman Sachs Group, Inc. issued new debt securities totaling $10.0 billion, consisting of Floating Rate Notes due 2029, Fixed/Floating Rate Notes due 2029, Floating Rate Notes due 2031, Fixed/Floating Rate Notes due 2031, and Fixed/Floating Rate Notes due 2036. The issuance is pursuant to the company's shelf registration statement on Form S-3. Opinion and consent of Sullivan & Cromwell LLP are provided as part of the filing.","2025-10-21 20:30:40","LOW",[6167],{"exhibit_number":5963,"htm_reference":6168,"full_url":6169},"d42434dex51.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312525245194/d42434dex51.htm",{"symbol":5,"accessionnumber":5816,"filingdate":1385,"sec_url":5818,"tags":6171,"headline":6176,"summary":6177,"sector":5929,"industry":5930,"date_processed":6178,"impact_score":5932,"exhibits":6179,"isLocked":5942},{"2.02":6172,"7.01":6173,"9.01":6175},[5994],[6174],"Regulation FD Disclosure",[6162],"Goldman Sachs Reports Third Quarter 2025 Earnings and Capital Return","Goldman Sachs Group, Inc. reported net revenues of $15.18 billion and net earnings of $4.10 billion for Q3 2025. The firm saw increased net revenues across all segments compared to the previous year. Earnings per common share were $12.25 for Q3 2025. Additionally, the firm declared a dividend of $4.00 per common share and returned $3.25 billion of capital to shareholders through share repurchases and dividends.","2025-10-14 11:39:59",[6180,6183],{"exhibit_number":6002,"htm_reference":6181,"full_url":6182},"d899312dex991.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312525238058/d899312dex991.htm",{"exhibit_number":6006,"htm_reference":6184,"full_url":6185},"d899312dex992.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312525238058/d899312dex992.htm",{"symbol":5,"accessionnumber":5826,"filingdate":1746,"sec_url":5828,"tags":6187,"headline":6192,"summary":6193,"sector":5929,"industry":5930,"date_processed":6194,"impact_score":6165,"exhibits":6195,"isLocked":5942},{"2.02":6188,"7.01":6190,"9.01":6191},[6189],"General Statement",[6174],[6162],"Goldman Sachs Reports Second Quarter 2025 Earnings Results","Goldman Sachs reported second quarter 2025 earnings per diluted common share of $10.91, with net revenues of $14.58 billion. Net earnings were $3.72 billion. Additionally, the company announced an increase in its quarterly dividend to $4.00 per common share, payable on September 29, 2025. A conference call to discuss these results and outlook is scheduled for July 16, 2025.","2025-08-22 05:11:14",[6196,6199],{"exhibit_number":6002,"htm_reference":6197,"full_url":6198},"d41877dex991.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312525159560/d41877dex991.htm",{"exhibit_number":6006,"htm_reference":6200,"full_url":6201},"d41877dex992.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312525159560/d41877dex992.htm",{"symbol":5,"accessionnumber":5831,"filingdate":1803,"sec_url":5833,"tags":6203,"headline":6206,"summary":6207,"sector":5929,"industry":5930,"date_processed":6208,"impact_score":5953,"exhibits":6209,"isLocked":5942},{"8.01":6204,"9.01":6205},[5995],[6162],"Goldman Sachs Announces 33% Increase in Common Stock Dividend","On July 1, 2025, The Goldman Sachs Group, Inc. announced a 33% increase in its common stock dividend, raising it from $3.00 to $4.00 per share, subject to Board approval. This decision follows the Federal Reserve's 2025 Comprehensive Capital Analysis and Review (CCAR) stress test results, which indicated a Stress Capital Buffer (SCB) requirement of 3.4%, effective October 1, 2025. The firm's current SCB has been reduced by 10 basis points to 6.1%, resulting in a current CET1 ratio requirement of 13.6%. The dividend increase is part of the firm's strategy to pay shareholders a sustainable and growing dividend.","2025-08-22 06:50:13",[6210],{"exhibit_number":6002,"htm_reference":6211,"full_url":6212},"d86055dex991.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312525154097/d86055dex991.htm",{"symbol":5,"accessionnumber":5841,"filingdate":2072,"sec_url":5843,"tags":6214,"headline":6219,"summary":6220,"sector":5929,"industry":5930,"date_processed":6221,"impact_score":5932,"exhibits":6222,"isLocked":5942},{"5.02":6215,"5.07":6217},[6216],"No viable tag",[6056,6218],"Equity Plan Approved","Goldman Sachs Shareholders Approve 2025 Stock Incentive Plan and Other Proposals","At the Annual Meeting of Shareholders on April 23, 2025, The Goldman Sachs Group, Inc. shareholders approved the 2025 Stock Incentive Plan (2025 SIP), extended the equity plan through the 2029 annual meeting, and also approved other key proposals including the advisory Say on Pay, ratification of the independent auditors, and various other shareholder proposals. Despite receiving the most votes against, the 2025 SIP was approved with a majority vote.","2025-08-23 14:22:25",[],{"symbol":5,"accessionnumber":5846,"filingdate":2078,"sec_url":5848,"tags":6224,"headline":6226,"summary":6227,"sector":5929,"industry":5930,"date_processed":6228,"impact_score":6165,"exhibits":6229,"isLocked":5942},{"9.01":6225},[6162,5983],"Goldman Sachs Issues Multiple Fixed and Floating Rate Notes","The Goldman Sachs Group, Inc. issued multiple debt securities on April 23, 2025. These include $500 million in Floating Rate Notes due 2028, $2.5 billion in 4.937% Fixed/Floating Rate Notes due 2028, and $3 billion in 5.218% Fixed/Floating Rate Notes due 2031. The issuance was made pursuant to the company's shelf registration statement on Form S-3. Legal opinions and consents from Sullivan & Cromwell LLP are included as part of the filing.","2025-08-23 14:44:29",[],{"symbol":5,"accessionnumber":5851,"filingdate":2114,"sec_url":5853,"tags":6231,"headline":6236,"summary":6237,"sector":5929,"industry":5930,"date_processed":6238,"impact_score":5932,"exhibits":6239,"isLocked":5942},{"2.02":6232,"7.01":6233,"9.01":6235},[5994,6189],[6174,6234],"Press Release Furnished",[6162],"Goldman Sachs Reports Strong First Quarter 2025 Earnings and Capital Return","On April 14, 2025, The Goldman Sachs Group, Inc. reported robust first quarter 2025 earnings with net revenues of $15.06 billion, net earnings of $4.74 billion, and diluted EPS of $14.12, surpassing expectations. The firm also announced a dividend of $3.00 per common share and a capital return of $5.34 billion to shareholders. The earnings release, accompanied by a press release and a presentation, will be further discussed in a conference call at 9:30 am (ET) on the same day.","2025-08-23 16:05:37",[],{"symbol":5,"accessionnumber":5861,"filingdate":2304,"sec_url":5863,"tags":6241,"headline":6246,"summary":6247,"sector":5929,"industry":5930,"date_processed":6248,"impact_score":5953,"exhibits":6249,"isLocked":5942},{"5.02":6242,"9.01":6245},[6243,6244],"New CEO Appointed","Key Executive Appointment",[6162],"Goldman Sachs Appoints New Directors","On February 26, 2025, The Goldman Sachs Group, Inc. appointed KC McClure as an independent director and John Waldron as a director. McClure, formerly of Accenture, will join the Audit, Corporate Governance and Nominating, and Risk Committees on April 1, 2025. Waldron, the President and COO, will not serve on any committees and will not receive additional compensation for his director role. A press release detailing the appointments is furnished as Exhibit 99.1.","2025-08-23 23:53:06",[],{"symbol":5,"accessionnumber":5866,"filingdate":2350,"sec_url":5868,"tags":6251,"headline":6254,"summary":6255,"sector":5929,"industry":5930,"date_processed":6256,"impact_score":5932,"exhibits":6257,"isLocked":5942},{"5.03":6252,"9.01":6253},[5926],[6162],"Goldman Sachs Files Amended Certificate of Incorporation","On February 12, 2025, The Goldman Sachs Group, Inc. filed a Restated Certificate of Incorporation with the Delaware Secretary of State, incorporating its Certificate of Designations for its 6.850% Fixed-Rate Reset Non-Cumulative Preferred Stock, Series Z.","2025-11-13 23:08:27",[6258],{"exhibit_number":5935,"htm_reference":6259,"full_url":6260},"d922125dex31.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312525026104/d922125dex31.htm",{"symbol":5,"accessionnumber":5871,"filingdate":2404,"sec_url":5873,"tags":6262,"headline":6264,"summary":6265,"sector":5929,"industry":5930,"date_processed":6266,"impact_score":6165,"exhibits":6267,"isLocked":5942},{"9.01":6263},[6162],"Goldman Sachs Furnishes Legal Opinions and Consents in 8-K Filing","The Goldman Sachs Group, Inc. has filed a Form 8-K to furnish certain exhibits, including legal opinions and consents from Davis Polk & Wardwell LLP. This filing includes standard disclosures and does not report any significant corporate events.","2025-11-17 23:09:19",[6268,6272],{"exhibit_number":6269,"htm_reference":6270,"full_url":6271},"EX-23.2","dp224197_ex2302.htm","https://www.sec.gov/Archives/edgar/data/886982/000095010325001285/dp224197_ex2302.htm",{"exhibit_number":5963,"htm_reference":6273,"full_url":6274},"dp224197_ex0501.htm","https://www.sec.gov/Archives/edgar/data/886982/000095010325001285/dp224197_ex0501.htm",{"symbol":5,"accessionnumber":5876,"filingdate":2419,"sec_url":5878,"tags":6276,"headline":6278,"summary":6279,"sector":5929,"industry":5930,"date_processed":6280,"impact_score":6165,"exhibits":6281,"isLocked":5942},{"9.01":6277},[6162],"Goldman Sachs Group Issues New Debt Securities","On January 28, 2025, The Goldman Sachs Group, Inc. issued various debt securities including Floating Rate Notes due 2031, 5.207% Fixed/Floating Rate Notes due 2031, 5.536% Fixed/Floating Rate Notes due 2036, and 5.734% Fixed/Floating Rate Notes due 2056. These securities were issued pursuant to the Company's shelf registration statement on Form S-3.","2025-11-17 23:33:15",[6282],{"exhibit_number":5963,"htm_reference":6283,"full_url":6284},"d931190dex51.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312525014385/d931190dex51.htm",{"symbol":5,"accessionnumber":5881,"filingdate":2431,"sec_url":5883,"tags":6286,"headline":6291,"summary":6292,"sector":5929,"industry":5930,"date_processed":6293,"impact_score":5953,"exhibits":6294,"isLocked":5942},{"3.03":6287,"5.03":6288,"9.01":6290},[5949],[5926,6289],"Authorized Share Increase",[6162],"Goldman Sachs issues new Series Z Preferred Stock with associated restrictions","On January 21, 2025, Goldman Sachs issued a new Series Z Preferred Stock, which introduces restrictions on the company's ability to declare or pay dividends on, or purchase, redeem, or otherwise acquire, shares of its common stock if it fails to pay dividends on the Series Z Preferred Stock. These restrictions are detailed in the Certificate of Designations, filed as Exhibit 3.1. The issuance also necessitates amendments to the company's articles of incorporation, as detailed in Exhibit 3.1 and further exhibits filed herewith.","2025-11-17 23:55:06",[6295,6298,6301],{"exhibit_number":5935,"htm_reference":6296,"full_url":6297},"d910407dex31.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312525012226/d910407dex31.htm",{"exhibit_number":5959,"htm_reference":6299,"full_url":6300},"d910407dex42.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312525012226/d910407dex42.htm",{"exhibit_number":5963,"htm_reference":6302,"full_url":6303},"d910407dex51.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312525012226/d910407dex51.htm",{"symbol":5,"accessionnumber":5886,"filingdate":2455,"sec_url":5888,"tags":6305,"headline":6309,"summary":6310,"sector":5929,"industry":5930,"date_processed":6311,"impact_score":5953,"exhibits":6312,"isLocked":5942},{"5.02":6306,"8.01":6307},[6101,6243],[6308,5996],"Corporate Update","Goldman Sachs Announces Retention Grants and Compensation Program","Goldman Sachs announced significant retention grants of 130,508 restricted stock units each to its CEO, David Solomon, and COO, John Waldron, effective January 16, 2025. Additionally, the company adopted a Long Term Executive Carried Interest Incentive Program which ties a portion of senior leaders' compensation to the performance of the third-party alternatives business, aiming to enhance talent retention and align incentives with long-term shareholder value.","2025-11-18 23:51:15",[],{"symbol":5,"accessionnumber":5891,"filingdate":2465,"sec_url":5893,"tags":6314,"headline":6318,"summary":6319,"sector":5929,"industry":5930,"date_processed":6320,"impact_score":6165,"exhibits":6321,"isLocked":5942},{"2.02":6315,"7.01":6316,"9.01":6317},[6189],[6174],[6162],"Goldman Sachs Reports Q4 Earnings and Announces Conference Call","The Goldman Sachs Group, Inc. reported its fourth-quarter and full-year earnings for 2024. An accompanying press release with detailed financial information is available. The firm will hold a conference call on January 15, 2025, to discuss these results and provide an outlook. Further financial details and presentations related to the call are furnished as exhibits.","2025-11-19 23:15:23",[6322,6325],{"exhibit_number":6002,"htm_reference":6323,"full_url":6324},"d903229dex991.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312525006554/d903229dex991.htm",{"exhibit_number":6006,"htm_reference":6326,"full_url":6327},"d903229dex992.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312525006554/d903229dex992.htm",{"symbol":5,"accessionnumber":5896,"filingdate":2677,"sec_url":5898,"tags":6329,"headline":6331,"summary":6332,"sector":5929,"industry":5930,"date_processed":6333,"impact_score":6165,"exhibits":6334,"isLocked":5942},{"9.01":6330},[6162],"Goldman Sachs Announces Issuance of $3 Billion Debt Securities","The Goldman Sachs Group, Inc. announced the issuance of $3 billion 5.561% Fixed/Floating Rate Notes due 2045 on November 19, 2024. The securities were issued pursuant to the Company's shelf registration statement on Form S-3. Opinions and consents related to the securities are included as exhibits.","2025-11-28 23:08:49",[6335],{"exhibit_number":5963,"htm_reference":6336,"full_url":6337},"d889584dex51.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312524261736/d889584dex51.htm",{"symbol":5,"accessionnumber":5906,"filingdate":2776,"sec_url":5908,"tags":6339,"headline":6342,"summary":6343,"sector":5929,"industry":5930,"date_processed":6344,"impact_score":5932,"exhibits":6345,"isLocked":5942},{"5.03":6340,"9.01":6341},[5926,6039],[6162],"Goldman Sachs Eliminates Series P Preferred Stock","On October 23, 2024, The Goldman Sachs Group, Inc. filed a Certificate of Elimination with the Secretary of State of Delaware to eliminate its 5.00% Fixed-to-Floating Rate Non-Cumulative Preferred Stock, Series P. All outstanding shares of this stock were redeemed on October 21, 2024. The Company also filed a Restated Certificate of Incorporation reflecting the elimination of Series P Preferred Stock and the designation of new 6.125% Fixed-Rate Reset Non-Cumulative Preferred Stock, Series Y.","2025-12-05 23:30:15",[6346,6349],{"exhibit_number":5935,"htm_reference":6347,"full_url":6348},"d901343dex31.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312524242934/d901343dex31.htm",{"exhibit_number":5939,"htm_reference":6350,"full_url":6351},"d901343dex32.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312524242934/d901343dex32.htm",{"symbol":5,"accessionnumber":5911,"filingdate":2781,"sec_url":5913,"tags":6353,"headline":5971,"summary":6355,"sector":5929,"industry":5930,"date_processed":6356,"impact_score":6165,"exhibits":6357,"isLocked":5942},{"9.01":6354},[6162],"On October 23, 2024, The Goldman Sachs Group, Inc. issued two series of fixed/floating rate notes totaling $5.5 billion under its shelf registration statement. The issuance includes $2 billion of 4.692% Fixed/Floating Rate Notes due 2030 and $3.5 billion of 5.016% Fixed/Floating Rate Notes due 2035. Financial statements and related exhibits are furnished as part of this 8-K filing.","2025-12-05 23:35:31",[6358],{"exhibit_number":5963,"htm_reference":6359,"full_url":6360},"d819575dex51.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312524241885/d819575dex51.htm",{"symbol":5,"accessionnumber":5916,"filingdate":2816,"sec_url":5918,"tags":6362,"headline":6366,"summary":6367,"sector":5929,"industry":5930,"date_processed":6368,"impact_score":6165,"exhibits":6369,"isLocked":5942},{"2.02":6363,"7.01":6364,"9.01":6365},[6189],[6174],[6162],"Goldman Sachs Reports Third Quarter 2024 Earnings","On October 15, 2024, The Goldman Sachs Group, Inc. reported net revenues of $12.70 billion and net earnings of $2.99 billion for the third quarter of 2024. The firm also announced a dividend of $3.00 per common share, to be paid on December 30, 2024. The earnings report and financial context are provided in the press release furnished as Exhibit 99.1.","2025-12-05 23:54:55",[6370,6373],{"exhibit_number":6002,"htm_reference":6371,"full_url":6372},"d824176dex991.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312524237206/d824176dex991.htm",{"exhibit_number":6006,"htm_reference":6374,"full_url":6375},"d824176dex992.htm","https://www.sec.gov/Archives/edgar/data/886982/000119312524237206/d824176dex992.htm",null,1789889714220]