[{"data":1,"prerenderedAt":5649},["ShallowReactive",2],{"company-overview-GTLS":3},{"company_profile":4,"ohlc":24,"spy":3498,"trading_signals":4819,"company_actions":4920,"filings_8k":5213,"report_history":5648,"insider_summary":5648,"filings_summary":5648,"financials_summary":5648,"institutional_summary":5648,"seo_links":5648},{"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},"GTLS","Chart Industries Inc.","NYSE","XNYS","Industrials","Specialty Industrial Machinery",11928,"https://www.chartindustries.com","Chart Industries Inc. is a prominent manufacturing and engineering company with a focus on providing high-end equipment and solutions for the energy and industrial gas sectors. Specializing in cryogenic storage, distribution, and processing systems, Chart Industries plays a critical role in facilitating efficient and sustainable energy and gas operations worldwide. Its product portfolio includes equipment designed for liquefied natural gas (LNG) applications, industrial gases, and other specialty markets that require temperature-sensitive processing solutions. The company's operations significantly impact various industries, including clean energy, healthcare, and manufacturing, by enabling the safe and effective handling of cryogenic materials. Headquartered in Ball Ground, Georgia, Chart Industries is acknowledged for its commitment to innovation and quality, positioning itself as a key player in supporting the transition to cleaner energy sources and enhancing operational reliability and safety in critical industrial applications.","Common Stock","Ms. Jillian C. Evanko","2200 Airport Industrial Drive","Ball Ground",30107,"GA","United States","770 721 8800","2025-03-08 00:00:00","True",[25,28,33,36,41,46,50,56,62,65,69,75,80,85,89,94,98,101,106,110,116,122,126,132,138,144,150,154,159,164,169,173,179,183,187,190,195,198,203,207,210,215,219,223,228,233,237,241,244,247,250,254,257,261,266,269,273,277,279,283,286,291,294,297,301,306,309,311,315,317,319,322,326,330,334,338,342,346,350,354,356,360,364,366,370,372,375,379,382,386,389,391,393,398,401,403,405,407,410,412,415,418,421,425,428,431,436,438,442,444,447,449,451,454,456,458,461,463,465,468,470,472,475,477,479,481,484,486,488,491,496,500,504,507,512,515,518,524,530,534,539,543,548,552,558,561,564,568,573,578,582,587,591,596,601,606,612,618,622,626,630,635,640,645,651,655,659,665,669,673,679,685,691,697,703,708,714,719,723,728,731,736,741,744,748,753,757,762,767,771,776,778,782,787,791,794,799,804,807,813,817,822,826,828,832,834,837,840,843,846,850,855,859,864,870,873,878,883,888,894,898,904,910,915,921,927,933,938,943,949,952,957,961,965,969,971,976,978,981,984,987,990,995,998,1003,1009,1015,1021,1027,1033,1039,1044,1050,1056,1061,1067,1072,1078,1084,1090,1094,1100,1106,1112,1118,1124,1130,1136,1142,1148,1153,1159,1164,1169,1175,1181,1186,1191,1197,1203,1209,1215,1221,1227,1232,1237,1243,1247,1253,1258,1262,1267,1272,1278,1284,1290,1296,1302,1308,1314,1320,1326,1332,1338,1344,1350,1356,1362,1368,1374,1380,1386,1391,1397,1403,1409,1415,1421,1427,1433,1439,1445,1451,1457,1463,1469,1475,1481,1487,1493,1499,1505,1510,1516,1522,1527,1533,1539,1544,1550,1556,1562,1568,1574,1578,1583,1589,1595,1601,1607,1613,1618,1623,1629,1634,1640,1646,1652,1657,1662,1667,1672,1677,1681,1687,1693,1698,1702,1708,1711,1717,1723,1729,1735,1741,1746,1751,1755,1759,1763,1768,1773,1778,1783,1789,1795,1801,1806,1812,1818,1824,1830,1836,1841,1844,1850,1853,1858,1863,1868,1873,1879,1885,1891,1897,1903,1908,1912,1916,1922,1928,1934,1940,1946,1952,1958,1963,1969,1975,1981,1986,1992,1998,2004,2010,2016,2022,2027,2033,2039,2045,2051,2055,2061,2067,2073,2078,2084,2090,2094,2099,2105,2110,2116,2122,2128,2134,2140,2145,2150,2156,2161,2167,2172,2178,2184,2189,2195,2201,2206,2212,2218,2224,2229,2235,2241,2246,2252,2258,2263,2268,2274,2280,2286,2292,2297,2302,2308,2314,2319,2322,2327,2333,2339,2344,2349,2355,2360,2366,2371,2377,2382,2386,2392,2398,2403,2409,2413,2419,2425,2430,2436,2440,2446,2452,2457,2462,2468,2473,2479,2485,2491,2497,2503,2509,2515,2519,2525,2530,2535,2541,2546,2551,2557,2563,2568,2574,2578,2582,2587,2593,2599,2605,2611,2617,2620,2626,2630,2635,2641,2647,2652,2657,2663,2669,2675,2681,2687,2693,2699,2704,2709,2714,2720,2726,2730,2734,2739,2745,2750,2754,2758,2763,2768,2774,2780,2786,2789,2795,2800,2806,2812,2818,2823,2829,2835,2841,2846,2852,2858,2863,2869,2874,2880,2886,2891,2897,2901,2906,2909,2915,2920,2924,2929,2933,2937,2943,2947,2952,2957,2962,2965,2970,2974,2980,2985,2989,2994,2998,3004,3009,3014,3020,3026,3030,3035,3040,3044,3048,3054,3060,3066,3072,3078,3082,3087,3092,3097,3103,3109,3114,3120,3126,3131,3136,3142,3148,3154,3160,3166,3170,3174,3180,3185,3190,3195,3201,3205,3211,3217,3223,3229,3232,3236,3241,3247,3253,3258,3263,3267,3270,3275,3280,3285,3290,3295,3300,3304,3308,3314,3320,3324,3330,3336,3341,3344,3348,3353,3357,3361,3367,3372,3377,3382,3387,3393,3398,3403,3409,3415,3420,3425,3430,3435,3437,3442,3447,3452,3458,3464,3469,3475,3481,3486,3488,3493],{"symbol":5,"time":26,"open":27,"high":27,"low":27,"close":27},"2026-07-16",209.9,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":27},"2026-07-15",209.94,209.96,209.81,{"symbol":5,"time":34,"open":35,"high":30,"low":35,"close":35},"2026-07-14",209.91,{"symbol":5,"time":37,"open":38,"high":38,"low":39,"close":40},"2026-07-13",209.83,209.65,209.79,{"symbol":5,"time":42,"open":43,"high":30,"low":44,"close":45},"2026-07-10",209.86,209.61,209.87,{"symbol":5,"time":47,"open":40,"high":40,"low":48,"close":49},"2026-07-09",209.57,209.6,{"symbol":5,"time":51,"open":52,"high":53,"low":54,"close":55},"2026-07-08",209.04,209.37,208.97,209.35,{"symbol":5,"time":57,"open":58,"high":59,"low":60,"close":61},"2026-07-07",209,209.3,208.91,209.29,{"symbol":5,"time":63,"open":58,"high":58,"low":64,"close":64},"2026-07-06",208.73,{"symbol":5,"time":66,"open":58,"high":58,"low":67,"close":68},"2026-07-02",208.64,208.72,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2026-07-01",208.93,209.18,208.63,208.68,{"symbol":5,"time":76,"open":77,"high":52,"low":78,"close":79},"2026-06-30",208.95,208.77,208.94,{"symbol":5,"time":81,"open":82,"high":83,"low":82,"close":84},"2026-06-29",208.61,208.99,208.88,{"symbol":5,"time":86,"open":87,"high":83,"low":88,"close":88},"2026-06-26",208.76,208.5,{"symbol":5,"time":90,"open":91,"high":79,"low":92,"close":93},"2026-06-25",208.79,208.74,208.84,{"symbol":5,"time":95,"open":77,"high":96,"low":97,"close":97},"2026-06-24",209.02,208.7,{"symbol":5,"time":99,"open":87,"high":58,"low":87,"close":100},"2026-06-23",208.8,{"symbol":5,"time":102,"open":96,"high":103,"low":104,"close":105},"2026-06-22",209.13,208.52,208.98,{"symbol":5,"time":107,"open":108,"high":109,"low":108,"close":109},"2026-06-18",206.7,207.99,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-06-17",207,207.52,206.56,206.9,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-06-16",206.74,208.1,206.67,207.3,{"symbol":5,"time":123,"open":118,"high":118,"low":124,"close":125},"2026-06-15",205.96,206.69,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-06-12",206.47,206.81,206.18,206.73,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-06-11",206.48,206.61,205,206.49,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-06-10",207.16,207.35,206.28,206.45,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-06-09",207.41,207.56,207.12,207.29,{"symbol":5,"time":151,"open":121,"high":152,"low":153,"close":153},"2026-06-08",207.44,207.06,{"symbol":5,"time":155,"open":156,"high":156,"low":157,"close":158},"2026-06-05",207.67,207.15,207.31,{"symbol":5,"time":160,"open":157,"high":161,"low":162,"close":163},"2026-06-04",207.82,206.94,207.53,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":157},"2026-06-03",208.2,208.28,206.83,{"symbol":5,"time":170,"open":171,"high":172,"low":171,"close":167},"2026-06-02",207.71,208.3,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-06-01",207.7,207.91,207.63,207.81,{"symbol":5,"time":180,"open":171,"high":181,"low":182,"close":161},"2026-05-29",207.87,207.62,{"symbol":5,"time":184,"open":171,"high":185,"low":186,"close":185},"2026-05-28",207.96,207.5,{"symbol":5,"time":188,"open":189,"high":161,"low":156,"close":171},"2026-05-27",207.75,{"symbol":5,"time":191,"open":185,"high":192,"low":193,"close":194},"2026-05-26",208,207.68,207.84,{"symbol":5,"time":196,"open":166,"high":197,"low":181,"close":185},"2026-05-22",208.27,{"symbol":5,"time":199,"open":200,"high":78,"low":201,"close":202},"2026-05-21",207.4,207.25,208.29,{"symbol":5,"time":204,"open":201,"high":205,"low":206,"close":205},"2026-05-20",207.49,207.13,{"symbol":5,"time":208,"open":121,"high":209,"low":148,"close":157},"2026-05-19",207.33,{"symbol":5,"time":211,"open":212,"high":141,"low":213,"close":214},"2026-05-18",207.28,207.1,207.19,{"symbol":5,"time":216,"open":217,"high":200,"low":218,"close":121},"2026-05-15",207.21,207.05,{"symbol":5,"time":220,"open":157,"high":221,"low":222,"close":149},"2026-05-14",207.46,206.97,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":227},"2026-05-13",207.36,207.6,206.96,{"symbol":5,"time":229,"open":146,"high":230,"low":231,"close":232},"2026-05-12",207.58,206.98,207.47,{"symbol":5,"time":234,"open":141,"high":235,"low":217,"close":236},"2026-05-11",207.83,207.79,{"symbol":5,"time":238,"open":146,"high":186,"low":239,"close":240},"2026-05-08",207.17,207.43,{"symbol":5,"time":242,"open":177,"high":161,"low":149,"close":243},"2026-05-07",207.39,{"symbol":5,"time":245,"open":175,"high":246,"low":186,"close":246},"2026-05-06",207.76,{"symbol":5,"time":248,"open":189,"high":246,"low":249,"close":189},"2026-05-05",207.61,{"symbol":5,"time":251,"open":178,"high":252,"low":249,"close":253},"2026-05-04",207.86,207.8,{"symbol":5,"time":255,"open":185,"high":185,"low":256,"close":161},"2026-05-01",207.77,{"symbol":5,"time":258,"open":259,"high":260,"low":246,"close":259},"2026-04-30",207.9,207.92,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":259},"2026-04-29",207.85,208.02,207.73,{"symbol":5,"time":267,"open":178,"high":268,"low":163,"close":268},"2026-04-28",207.98,{"symbol":5,"time":270,"open":271,"high":109,"low":186,"close":272},"2026-04-27",207.94,207.57,{"symbol":5,"time":274,"open":275,"high":276,"low":178,"close":263},"2026-04-24",208.07,208.09,{"symbol":5,"time":278,"open":119,"high":119,"low":246,"close":271},"2026-04-23",{"symbol":5,"time":280,"open":119,"high":281,"low":235,"close":282},"2026-04-22",208.11,208.08,{"symbol":5,"time":284,"open":119,"high":285,"low":189,"close":176},"2026-04-21",208.12,{"symbol":5,"time":287,"open":264,"high":288,"low":289,"close":290},"2026-04-20",208.18,207.95,208.13,{"symbol":5,"time":292,"open":246,"high":172,"low":293,"close":172},"2026-04-17",207.64,{"symbol":5,"time":295,"open":119,"high":119,"low":230,"close":296},"2026-04-16",207.66,{"symbol":5,"time":298,"open":281,"high":299,"low":300,"close":109},"2026-04-15",208.22,207.93,{"symbol":5,"time":302,"open":171,"high":303,"low":304,"close":305},"2026-04-14",208.51,207.65,208.4,{"symbol":5,"time":307,"open":171,"high":194,"low":308,"close":161},"2026-04-13",207.45,{"symbol":5,"time":310,"open":256,"high":263,"low":296,"close":236},"2026-04-10",{"symbol":5,"time":312,"open":156,"high":313,"low":113,"close":314},"2026-04-09",207.97,207.89,{"symbol":5,"time":316,"open":226,"high":246,"low":121,"close":246},"2026-04-08",{"symbol":5,"time":318,"open":308,"high":221,"low":140,"close":225},"2026-04-07",{"symbol":5,"time":320,"open":213,"high":272,"low":321,"close":272},"2026-04-06",206.92,{"symbol":5,"time":323,"open":213,"high":213,"low":324,"close":325},"2026-04-02",206.75,207.09,{"symbol":5,"time":327,"open":328,"high":212,"low":329,"close":162},"2026-04-01",206.87,206.8,{"symbol":5,"time":331,"open":332,"high":333,"low":134,"close":324},"2026-03-31",206.89,206.95,{"symbol":5,"time":335,"open":336,"high":112,"low":337,"close":329},"2026-03-30",206.82,206.39,{"symbol":5,"time":339,"open":227,"high":153,"low":340,"close":341},"2026-03-27",206.52,206.72,{"symbol":5,"time":343,"open":344,"high":325,"low":328,"close":345},"2026-03-26",207.08,207.02,{"symbol":5,"time":347,"open":157,"high":348,"low":349,"close":348},"2026-03-25",207.24,206.65,{"symbol":5,"time":351,"open":352,"high":353,"low":341,"close":218},"2026-03-24",207.18,207.2,{"symbol":5,"time":355,"open":140,"high":200,"low":168,"close":344},"2026-03-23",{"symbol":5,"time":357,"open":353,"high":158,"low":358,"close":359},"2026-03-20",206.59,207.03,{"symbol":5,"time":361,"open":362,"high":201,"low":363,"close":148},"2026-03-19",207.04,206.85,{"symbol":5,"time":365,"open":121,"high":121,"low":222,"close":153},"2026-03-18",{"symbol":5,"time":367,"open":368,"high":225,"low":369,"close":348},"2026-03-17",207.07,206.84,{"symbol":5,"time":371,"open":333,"high":325,"low":129,"close":227},"2026-03-16",{"symbol":5,"time":373,"open":115,"high":112,"low":374,"close":329},"2026-03-13",206.36,{"symbol":5,"time":376,"open":363,"high":377,"low":378,"close":115},"2026-03-12",207.01,206.62,{"symbol":5,"time":380,"open":329,"high":157,"low":381,"close":157},"2026-03-11",206.25,{"symbol":5,"time":383,"open":112,"high":384,"low":385,"close":129},"2026-03-10",207.22,206.58,{"symbol":5,"time":387,"open":359,"high":212,"low":388,"close":353},"2026-03-09",206.63,{"symbol":5,"time":390,"open":325,"high":348,"low":112,"close":140},"2026-03-06",{"symbol":5,"time":392,"open":213,"high":232,"low":213,"close":348},"2026-03-05",{"symbol":5,"time":394,"open":395,"high":308,"low":396,"close":397},"2026-03-04",206.78,206.71,207.27,{"symbol":5,"time":399,"open":345,"high":214,"low":400,"close":341},"2026-03-03",206.51,{"symbol":5,"time":402,"open":201,"high":308,"low":153,"close":153},"2026-03-02",{"symbol":5,"time":404,"open":209,"high":147,"low":212,"close":121},"2026-02-27",{"symbol":5,"time":406,"open":308,"high":186,"low":201,"close":240},"2026-02-26",{"symbol":5,"time":408,"open":186,"high":409,"low":121,"close":121},"2026-02-25",207.54,{"symbol":5,"time":411,"open":121,"high":249,"low":352,"close":230},"2026-02-24",{"symbol":5,"time":413,"open":140,"high":414,"low":368,"close":217},"2026-02-23",207.34,{"symbol":5,"time":416,"open":218,"high":141,"low":417,"close":239},"2026-02-20",206.91,{"symbol":5,"time":419,"open":420,"high":420,"low":227,"close":227},"2026-02-19",207.48,{"symbol":5,"time":422,"open":272,"high":423,"low":424,"close":424},"2026-02-18",207.59,207.32,{"symbol":5,"time":426,"open":336,"high":423,"low":336,"close":427},"2026-02-17",207.37,{"symbol":5,"time":429,"open":222,"high":424,"low":430,"close":430},"2026-02-13",206.77,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":435},"2026-02-12",207.14,207.26,206.64,{"symbol":5,"time":437,"open":243,"high":243,"low":227,"close":227},"2026-02-11",{"symbol":5,"time":439,"open":440,"high":441,"low":112,"close":112},"2026-02-10",207.55,207.69,{"symbol":5,"time":443,"open":240,"high":409,"low":201,"close":163},"2026-02-09",{"symbol":5,"time":445,"open":186,"high":249,"low":446,"close":308},"2026-02-06",207.11,{"symbol":5,"time":448,"open":353,"high":440,"low":218,"close":344},"2026-02-05",{"symbol":5,"time":450,"open":186,"high":226,"low":353,"close":141},"2026-02-04",{"symbol":5,"time":452,"open":453,"high":453,"low":157,"close":200},"2026-02-03",208.24,{"symbol":5,"time":455,"open":359,"high":113,"low":359,"close":308},"2026-02-02",{"symbol":5,"time":457,"open":217,"high":146,"low":395,"close":414},"2026-01-30",{"symbol":5,"time":459,"open":206,"high":427,"low":460,"close":353},"2026-01-29",206.79,{"symbol":5,"time":462,"open":213,"high":212,"low":112,"close":397},"2026-01-28",{"symbol":5,"time":464,"open":217,"high":243,"low":112,"close":201},"2026-01-27",{"symbol":5,"time":466,"open":467,"high":205,"low":153,"close":212},"2026-01-26",207.38,{"symbol":5,"time":469,"open":420,"high":409,"low":239,"close":158},"2026-01-23",{"symbol":5,"time":471,"open":186,"high":163,"low":201,"close":205},"2026-01-22",{"symbol":5,"time":473,"open":256,"high":256,"low":474,"close":186},"2026-01-21",206.88,{"symbol":5,"time":476,"open":424,"high":186,"low":344,"close":209},"2026-01-20",{"symbol":5,"time":478,"open":112,"high":420,"low":112,"close":146},"2026-01-16",{"symbol":5,"time":480,"open":206,"high":433,"low":328,"close":153},"2026-01-15",{"symbol":5,"time":482,"open":483,"high":153,"low":129,"close":162},"2026-01-14",206.99,{"symbol":5,"time":485,"open":329,"high":377,"low":108,"close":483},"2026-01-13",{"symbol":5,"time":487,"open":349,"high":395,"low":388,"close":396},"2026-01-12",{"symbol":5,"time":489,"open":227,"high":227,"low":490,"close":120},"2026-01-09",206.66,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":369},"2026-01-08",206.5,206.93,206.33,{"symbol":5,"time":497,"open":498,"high":108,"low":499,"close":108},"2026-01-07",206.38,206.1,{"symbol":5,"time":501,"open":502,"high":503,"low":502,"close":381},"2026-01-06",206.01,206.35,{"symbol":5,"time":505,"open":499,"high":506,"low":124,"close":130},"2026-01-05",206.24,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":509},"2026-01-02",206.23,206.27,205.95,{"symbol":5,"time":513,"open":349,"high":349,"low":514,"close":509},"2025-12-31",206.09,{"symbol":5,"time":516,"open":381,"high":137,"low":381,"close":517},"2025-12-30",206.37,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2025-12-29",205.92,206.4,205.8,206.15,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":529},"2025-12-26",206,206.04,205.71,205.85,{"symbol":5,"time":531,"open":529,"high":532,"low":533,"close":124},"2025-12-24",205.98,205.67,{"symbol":5,"time":535,"open":532,"high":536,"low":537,"close":538},"2025-12-23",206.12,205.5,205.97,{"symbol":5,"time":540,"open":526,"high":521,"low":541,"close":542},"2025-12-22",205.86,205.9,{"symbol":5,"time":544,"open":536,"high":545,"low":546,"close":547},"2025-12-19",206.3,205.83,205.91,{"symbol":5,"time":549,"open":529,"high":550,"low":551,"close":537},"2025-12-18",206.06,205.2,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2025-12-17",205.81,206.05,205.49,205.61,{"symbol":5,"time":559,"open":526,"high":499,"low":560,"close":528},"2025-12-16",205.66,{"symbol":5,"time":562,"open":526,"high":493,"low":529,"close":563},"2025-12-15",205.94,{"symbol":5,"time":565,"open":566,"high":514,"low":566,"close":567},"2025-12-12",205.44,205.78,{"symbol":5,"time":569,"open":570,"high":571,"low":570,"close":572},"2025-12-11",205.35,205.88,205.6,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":537},"2025-12-10",205.14,206.07,205.05,{"symbol":5,"time":579,"open":580,"high":556,"low":580,"close":581},"2025-12-09",205.22,205.4,{"symbol":5,"time":583,"open":584,"high":537,"low":585,"close":586},"2025-12-08",205.12,204.87,205.21,{"symbol":5,"time":588,"open":551,"high":589,"low":590,"close":584},"2025-12-05",205.34,204.89,{"symbol":5,"time":592,"open":136,"high":593,"low":594,"close":595},"2025-12-04",205.23,204.56,205.1,{"symbol":5,"time":597,"open":598,"high":136,"low":599,"close":600},"2025-12-03",204.61,204.38,204.96,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":605},"2025-12-02",204.45,204.68,204.21,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2025-12-01",203.92,204.19,203.9,204.04,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2025-11-28",203.85,204.3,203.82,203.95,{"symbol":5,"time":619,"open":610,"high":620,"low":621,"close":614},"2025-11-26",204.02,203.78,{"symbol":5,"time":623,"open":624,"high":610,"low":625,"close":610},"2025-11-25",203.81,203.61,{"symbol":5,"time":627,"open":628,"high":629,"low":628,"close":614},"2025-11-24",203.59,204.06,{"symbol":5,"time":631,"open":632,"high":617,"low":633,"close":634},"2025-11-21",203.3,203.23,203.5,{"symbol":5,"time":636,"open":608,"high":637,"low":638,"close":639},"2025-11-20",204.28,202.97,203.41,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":621},"2025-11-19",203.65,203.93,203.55,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2025-11-18",203.42,203.74,203.36,203.69,{"symbol":5,"time":652,"open":649,"high":610,"low":653,"close":654},"2025-11-17",203.32,203.54,{"symbol":5,"time":656,"open":632,"high":657,"low":658,"close":654},"2025-11-14",203.73,203.13,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2025-11-13",203.31,203.72,203.2,203.52,{"symbol":5,"time":666,"open":667,"high":668,"low":633,"close":634},"2025-11-12",203.38,203.6,{"symbol":5,"time":670,"open":671,"high":634,"low":671,"close":672},"2025-11-11",203,203.4,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2025-11-10",201.76,203.44,201.6,202.94,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2025-11-07",201.61,201.64,200.5,200.65,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2025-11-06",199.51,199.69,198.97,199.3,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2025-11-05",199.5,199.79,199.4,199.53,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2025-11-04",199.31,199.71,198.91,199.49,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":707},"2025-11-03",199.64,199.72,199.36,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2025-10-31",199.55,199.83,199.52,199.62,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":718},"2025-10-30",199.61,199.88,199.35,{"symbol":5,"time":720,"open":693,"high":721,"low":722,"close":700},"2025-10-29",199.99,199.42,{"symbol":5,"time":724,"open":725,"high":725,"low":726,"close":727},"2025-10-28",199.75,199.38,199.65,{"symbol":5,"time":729,"open":730,"high":711,"low":722,"close":693},"2025-10-27",199.8,{"symbol":5,"time":732,"open":733,"high":734,"low":695,"close":735},"2025-10-24",199.93,199.98,199.47,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":740},"2025-10-23",199.89,199.97,199.6,{"symbol":5,"time":742,"open":743,"high":743,"low":740,"close":705},"2025-10-22",199.95,{"symbol":5,"time":745,"open":746,"high":747,"low":740,"close":740},"2025-10-21",199.81,200.14,{"symbol":5,"time":749,"open":750,"high":751,"low":702,"close":752},"2025-10-20",199.91,200.1,199.7,{"symbol":5,"time":754,"open":755,"high":751,"low":712,"close":756},"2025-10-17",200.03,199.9,{"symbol":5,"time":758,"open":759,"high":760,"low":696,"close":761},"2025-10-16",200.24,200.26,200.19,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":755},"2025-10-15",200.23,200.34,199.96,{"symbol":5,"time":768,"open":750,"high":769,"low":700,"close":770},"2025-10-14",200.53,200.12,{"symbol":5,"time":772,"open":773,"high":774,"low":739,"close":775},"2025-10-13",200.01,200.42,200.04,{"symbol":5,"time":777,"open":759,"high":765,"low":740,"close":746},"2025-10-10",{"symbol":5,"time":779,"open":780,"high":781,"low":750,"close":780},"2025-10-09",200.25,200.32,{"symbol":5,"time":783,"open":784,"high":784,"low":785,"close":786},"2025-10-08",200.3,199.92,200.13,{"symbol":5,"time":788,"open":751,"high":789,"low":730,"close":790},"2025-10-07",200.35,200.16,{"symbol":5,"time":792,"open":793,"high":793,"low":739,"close":721},"2025-10-06",200.7,{"symbol":5,"time":795,"open":796,"high":797,"low":747,"close":798},"2025-10-03",200.69,200.74,200.62,{"symbol":5,"time":800,"open":801,"high":802,"low":786,"close":803},"2025-10-02",200.4,200.94,200.54,{"symbol":5,"time":805,"open":750,"high":683,"low":750,"close":806},"2025-10-01",200.48,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2025-09-30",200.02,200.38,199.84,200.15,{"symbol":5,"time":814,"open":815,"high":815,"low":687,"close":816},"2025-09-29",200.46,199.82,{"symbol":5,"time":818,"open":770,"high":819,"low":820,"close":821},"2025-09-26",200.51,199.87,200.28,{"symbol":5,"time":823,"open":740,"high":824,"low":687,"close":825},"2025-09-25",200.59,200.08,{"symbol":5,"time":827,"open":687,"high":755,"low":695,"close":740},"2025-09-24",{"symbol":5,"time":829,"open":743,"high":830,"low":831,"close":722},"2025-09-23",200.39,199.37,{"symbol":5,"time":833,"open":702,"high":761,"low":690,"close":713},"2025-09-22",{"symbol":5,"time":835,"open":730,"high":786,"low":836,"close":702},"2025-09-19",199.27,{"symbol":5,"time":838,"open":721,"high":839,"low":700,"close":711},"2025-09-18",200.44,{"symbol":5,"time":841,"open":842,"high":775,"low":699,"close":734},"2025-09-17",199.59,{"symbol":5,"time":844,"open":730,"high":733,"low":845,"close":695},"2025-09-16",199.12,{"symbol":5,"time":847,"open":712,"high":848,"low":849,"close":730},"2025-09-15",200,199.22,{"symbol":5,"time":851,"open":852,"high":842,"low":853,"close":854},"2025-09-12",199.32,199.16,199.2,{"symbol":5,"time":856,"open":857,"high":739,"low":858,"close":738},"2025-09-11",199.06,199.02,{"symbol":5,"time":860,"open":861,"high":740,"low":862,"close":863},"2025-09-10",199.56,198.71,199.15,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2025-09-09",199.54,199.76,199.1,199.34,{"symbol":5,"time":871,"open":718,"high":746,"low":872,"close":688},"2025-09-08",198.95,{"symbol":5,"time":874,"open":831,"high":875,"low":876,"close":877},"2025-09-05",199.48,198.84,199.45,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":707},"2025-09-04",199.05,199.43,198.87,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":701},"2025-09-03",198.86,199.25,198.75,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2025-09-02",198.89,199.19,198.53,199.09,{"symbol":5,"time":895,"open":896,"high":726,"low":897,"close":707},"2025-08-29",198.44,198.38,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2025-08-28",198.3,198.65,198.05,198.58,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2025-08-27",198.2,198.5,197.97,198,{"symbol":5,"time":911,"open":912,"high":913,"low":912,"close":914},"2025-08-26",197.55,198.49,198.4,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2025-08-25",197.64,198.15,197.52,197.63,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2025-08-22",197.88,198.34,197.45,197.46,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2025-08-21",198.01,198.16,197.3,197.6,{"symbol":5,"time":934,"open":935,"high":936,"low":919,"close":937},"2025-08-20",198.02,198.51,198.25,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":923},"2025-08-19",198.45,198.88,196.98,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2025-08-18",198.22,198.85,198.21,198.73,{"symbol":5,"time":950,"open":946,"high":951,"low":929,"close":945},"2025-08-15",198.96,{"symbol":5,"time":953,"open":954,"high":689,"low":955,"close":956},"2025-08-14",198.8,197.87,198.59,{"symbol":5,"time":958,"open":872,"high":959,"low":887,"close":960},"2025-08-13",199.01,198.79,{"symbol":5,"time":962,"open":963,"high":893,"low":964,"close":951},"2025-08-12",199,198.66,{"symbol":5,"time":966,"open":967,"high":967,"low":968,"close":948},"2025-08-11",198.98,198.6,{"symbol":5,"time":970,"open":891,"high":891,"low":901,"close":901},"2025-08-08",{"symbol":5,"time":972,"open":868,"high":973,"low":974,"close":975},"2025-08-07",199.39,198.77,198.99,{"symbol":5,"time":977,"open":872,"high":845,"low":960,"close":963},"2025-08-06",{"symbol":5,"time":979,"open":980,"high":845,"low":862,"close":872},"2025-08-05",198.82,{"symbol":5,"time":982,"open":701,"high":983,"low":936,"close":887},"2025-08-04",199.29,{"symbol":5,"time":985,"open":954,"high":693,"low":986,"close":887},"2025-08-01",198.52,{"symbol":5,"time":988,"open":868,"high":875,"low":960,"close":989},"2025-07-31",198.83,{"symbol":5,"time":991,"open":992,"high":866,"low":993,"close":994},"2025-07-30",198.61,198.48,199.17,{"symbol":5,"time":996,"open":954,"high":693,"low":997,"close":954},"2025-07-29",198.1,{"symbol":5,"time":999,"open":1000,"high":1000,"low":1001,"close":1002},"2025-07-28",174.07,170.73,171.65,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2025-07-25",171.24,172.86,170.25,171.78,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2025-07-24",169.86,172.56,169.75,170.48,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2025-07-23",171.19,172.13,169.78,171.63,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2025-07-22",166.44,169.48,165.05,168.19,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2025-07-21",173.37,173.4,167.23,167.29,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2025-07-18",171.86,171.96,168.49,171.73,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1041,"close":1043},"2025-07-17",168.51,172.31,171.46,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2025-07-16",166.5,168.9,163.23,168.84,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2025-07-15",167.5,167.58,164.81,164.9,{"symbol":5,"time":1057,"open":1058,"high":1058,"low":1059,"close":1060},"2025-07-14",166.97,164.87,166.39,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-07-11",166.85,168.48,165.87,167.85,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1069,"close":1071},"2025-07-10",167.83,172.41,169.89,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-07-09",168.99,169.92,165.22,168.82,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-07-08",165.82,169.56,164.71,167.42,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-07-07",171.3,173.27,162,163.62,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1092,"close":1093},"2025-07-03",167.73,173.63,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-07-02",164.51,168.28,163.04,168.15,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-07-01",161.76,164.59,160.41,162.6,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-06-30",167.25,167.89,162.76,164.65,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-06-27",164,169.81,161.6,167.81,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-06-26",151.58,162.59,151.53,162.42,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-06-25",149.87,151.83,148.44,151.21,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-06-24",147.62,148.9,144.93,148.61,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-06-23",142.51,144.82,140.5,144,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-06-20",146.21,146.71,141.47,142.58,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1150,"close":1152},"2025-06-18",143.08,146.24,144.08,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-06-17",145.14,147.32,143.16,143.5,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1161,"close":1163},"2025-06-16",146,147.9,146.54,{"symbol":5,"time":1165,"open":1166,"high":1151,"low":1167,"close":1168},"2025-06-13",143.96,143.07,144.21,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-06-12",144.27,148.38,143.03,148,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-06-11",149,149.09,145.24,146.39,{"symbol":5,"time":1182,"open":1183,"high":1183,"low":1184,"close":1185},"2025-06-10",151.75,146.47,147.4,{"symbol":5,"time":1187,"open":1188,"high":1188,"low":1189,"close":1190},"2025-06-09",154.12,149.17,150,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-06-06",149.22,152.81,145.78,152.48,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-06-05",148.69,149.32,145.3,146.19,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-06-04",162.31,163.39,146.23,146.3,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-06-03",156.3,161.79,154.7,161.59,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-06-02",157.48,157.97,152.21,155.13,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-05-30",157.56,158.72,154.95,156.86,{"symbol":5,"time":1228,"open":1229,"high":1229,"low":1230,"close":1231},"2025-05-29",163.32,158.09,158.97,{"symbol":5,"time":1233,"open":1234,"high":1234,"low":1235,"close":1236},"2025-05-28",163.52,160.75,161.4,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1242},"2025-05-27",161.51,163.56,158.46,162.14,{"symbol":5,"time":1244,"open":1245,"high":1224,"low":1245,"close":1246},"2025-05-23",151.92,157.86,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-05-22",157.3,159.99,155.89,158.79,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1252},"2025-05-21",164.14,165.23,158.41,{"symbol":5,"time":1259,"open":1081,"high":1081,"low":1260,"close":1261},"2025-05-20",165.49,167.08,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1265},"2025-05-19",165.45,169.85,164.45,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1035},"2025-05-16",170.41,172.12,168.07,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-05-15",171.42,173.85,168.66,170.35,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-05-14",174,176.22,172.43,175.5,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-05-13",172.42,177.63,171.72,175.1,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-05-12",171.54,175.48,169.01,170.65,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-05-09",158,161.08,156.05,159.18,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-05-08",155.29,160.4,152.45,157.42,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-05-07",152.51,153.48,148.5,150.74,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-05-06",150.79,154.24,148.74,151.25,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-05-05",154.38,157.63,153.87,154.13,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-05-02",155,158.82,153.41,156.74,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-05-01",151.72,156.61,143.36,151.45,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-04-30",130.34,135.15,127.4,134.98,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-04-29",134.42,137.94,132.32,135.87,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-04-28",135.48,138.96,132.91,135.03,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-04-25",131.95,137.27,130.89,135.49,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-04-24",127.31,133.72,125.78,133.24,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-04-23",129.5,137.68,126.67,127.56,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-04-22",120.61,122.22,117.16,121.06,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-04-21",125.8,126.11,116.74,118.72,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1388,"close":1390},"2025-04-17",124.9,128.8,128.45,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-04-16",123.2,126,121.41,124.81,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-04-15",126.3,128.56,124.6,125.63,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-04-14",129.31,129.43,124.12,126.61,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-04-11",121.48,125.33,117.48,125.24,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-04-10",124.78,126.78,117.93,121.74,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-04-09",112.37,136.46,110.06,131.55,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-04-08",128,128.41,112.6,115.08,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-04-07",109.4,125.71,107.02,118.28,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-04-04",115.8,117.26,104.6,115.53,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-04-03",137,138.81,123,124.75,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-04-02",141.71,151.71,140.41,151.31,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-04-01",141.89,147.47,139.21,146.13,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-03-31",142.56,146.15,138.07,144.36,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-03-28",150.92,152.46,143.82,147.26,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-03-27",155.61,156.8,151.19,153.63,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-03-26",161.85,163.54,155.48,156.97,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-03-25",163.24,166.02,159.6,161.32,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-03-24",159.84,165.04,158.43,162.92,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-03-21",152.58,156.64,151.4,155.18,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1507,"close":1509},"2025-03-20",151.42,157.11,155.34,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1515},"2025-03-19",151.01,158.36,150.03,154.85,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-03-18",149.64,150.97,147.91,149.88,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1334},"2025-03-17",149.18,153.96,147.68,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-03-14",146.04,149.78,144.28,148.84,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-03-13",144.58,145.66,140.71,142.71,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1201,"close":1543},"2025-03-12",152.1,153.3,146.07,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-03-11",142.19,151,139.97,147.57,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-03-10",144.25,146.34,139.63,141.99,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-03-07",145.58,150.56,141.46,149.65,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-03-06",157,157.72,141.84,144.15,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-03-05",167.46,167.72,161.86,166.05,{"symbol":5,"time":1575,"open":1576,"high":1270,"low":1501,"close":1577},"2025-03-04",160.01,166.6,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1582},"2025-03-03",187.29,190.5,163.51,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-02-28",181.29,191.66,171.52,190.55,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-02-27",187.57,191.06,180.15,182.25,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-02-26",182.62,189.04,181.46,185.92,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-02-25",182.75,184,172.19,179.19,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-02-24",182.83,186.03,176.39,183.07,{"symbol":5,"time":1614,"open":1615,"high":1615,"low":1616,"close":1617},"2025-02-21",194.93,179.08,181.87,{"symbol":5,"time":1619,"open":1620,"high":1620,"low":1621,"close":1622},"2025-02-20",195.07,187.63,191.3,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-02-19",194.76,196.19,192.68,195.59,{"symbol":5,"time":1630,"open":1631,"high":887,"low":1632,"close":1633},"2025-02-18",195.24,193.07,198.27,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-02-14",195.69,196.45,193.24,194.74,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-02-13",194.83,195.11,189.95,193.8,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-02-12",190.83,193.2,186.98,192.54,{"symbol":5,"time":1653,"open":730,"high":1654,"low":1655,"close":1656},"2025-02-11",201.08,193.09,193.75,{"symbol":5,"time":1658,"open":1659,"high":633,"low":1660,"close":1661},"2025-02-10",198.29,193.68,201.07,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1625,"close":1666},"2025-02-07",202.85,204.49,196.46,{"symbol":5,"time":1668,"open":1669,"high":1669,"low":1670,"close":1671},"2025-02-06",216.44,199.04,202.22,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":304,"close":1676},"2025-02-05",211.91,215.52,213.52,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":546,"close":40},"2025-02-04",208.14,210.7,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-02-03",203.83,209.53,196.29,208.89,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-01-31",212.34,216.06,209.17,211.59,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":192,"close":1697},"2025-01-30",209.07,214.79,211.45,{"symbol":5,"time":1699,"open":256,"high":1700,"low":632,"close":1701},"2025-01-29",213.66,205.55,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-01-28",204.32,206.68,201.97,205.72,{"symbol":5,"time":1709,"open":97,"high":1710,"low":848,"close":658},"2025-01-27",211.73,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-01-24",216.33,219.51,214.89,218.28,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-01-23",214.03,217.67,213.43,216.01,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-01-22",218.34,218.73,213.8,214.17,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-01-21",218,219.1,213.76,218.35,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-01-17",216.81,220.03,214.04,214.24,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1743,"close":1745},"2025-01-16",212.27,217.9,215.95,{"symbol":5,"time":1747,"open":1748,"high":1700,"low":1749,"close":1750},"2025-01-15",211.28,209.45,213.36,{"symbol":5,"time":1752,"open":1753,"high":385,"low":739,"close":1754},"2025-01-14",201.51,204.93,{"symbol":5,"time":1756,"open":1757,"high":811,"low":1758,"close":845},"2025-01-13",191.55,190.76,{"symbol":5,"time":1760,"open":936,"high":1761,"low":1762,"close":1643},"2025-01-10",201.47,191.04,{"symbol":5,"time":1764,"open":764,"high":1765,"low":1766,"close":1767},"2025-01-08",204,198.23,201.8,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":739},"2025-01-07",204.95,205.74,195.44,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":536},"2025-01-06",200.99,210.66,199.66,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":951},"2025-01-03",191.29,199.11,189.98,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-01-02",193.7,196.24,185.88,189.88,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2024-12-31",192.41,195.4,190.38,190.84,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2024-12-30",191.58,192.55,187.66,190.59,{"symbol":5,"time":1802,"open":1803,"high":1685,"low":1804,"close":1805},"2024-12-27",194.14,190.71,192.9,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2024-12-26",191.47,196.22,190.67,195.62,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2024-12-24",189.45,192.13,187.85,192.02,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2024-12-23",184.48,188.78,183.68,188.6,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2024-12-20",176.31,189.14,175.31,184.83,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2024-12-19",186.67,188.21,179.03,180.79,{"symbol":5,"time":1837,"open":882,"high":1838,"low":1839,"close":1840},"2024-12-18",201.1,183.12,184.96,{"symbol":5,"time":1842,"open":875,"high":875,"low":1798,"close":1843},"2024-12-17",196.51,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2024-12-16",197.71,204.23,196.13,202.35,{"symbol":5,"time":1851,"open":902,"high":1852,"low":1848,"close":955},"2024-12-13",200.27,{"symbol":5,"time":1854,"open":1855,"high":848,"low":1856,"close":1857},"2024-12-12",196.7,194.75,197.86,{"symbol":5,"time":1859,"open":1860,"high":1838,"low":1861,"close":1862},"2024-12-11",197.69,191.23,197.81,{"symbol":5,"time":1864,"open":1865,"high":1792,"low":1866,"close":1867},"2024-12-10",190.03,187.51,192.08,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1870,"close":1872},"2024-12-09",189.7,195.37,191.08,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2024-12-06",192.64,194.51,189.35,190.41,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2024-12-05",192.12,193.69,188.54,190.6,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2024-12-04",193.04,194.7,188.24,190.99,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2024-12-03",192,194.59,187.38,193.9,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2024-12-02",193,194.32,190.73,192.25,{"symbol":5,"time":1904,"open":1631,"high":1905,"low":1906,"close":1907},"2024-11-29",196.91,191.81,193.25,{"symbol":5,"time":1909,"open":1910,"high":1626,"low":1910,"close":1911},"2024-11-27",191,195.6,{"symbol":5,"time":1913,"open":1914,"high":1875,"low":1915,"close":1884},"2024-11-26",191.28,187.44,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2024-11-25",186.92,192.99,184.1,189.73,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2024-11-22",176.93,186.18,176.3,183.8,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2024-11-21",170.02,178.1,168.54,176.08,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2024-11-20",167.87,170.46,166.54,168.62,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2024-11-19",163.15,169.9,163.1,169.07,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2024-11-18",166.4,169.16,164.42,166.26,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2024-11-15",170.63,171.07,162.89,165.62,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1962},"2024-11-14",174.7,176.17,169.38,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2024-11-13",172,174.32,170.92,172.3,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2024-11-12",168.64,173.08,168,170.57,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2024-11-11",169.09,172.71,167.12,171.15,{"symbol":5,"time":1982,"open":1983,"high":1053,"low":1984,"close":1985},"2024-11-08",161.83,160.98,166.59,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2024-11-07",166.41,167,161.75,162.96,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2024-11-06",160,166.37,155.14,166.01,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2024-11-05",141.42,149.33,140.35,149.07,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2024-11-04",130.11,142.41,129.48,141.43,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2024-11-01",126.51,136,125.74,130,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2024-10-31",122.04,123.1,120.38,120.72,{"symbol":5,"time":2023,"open":1393,"high":2024,"low":2025,"close":2026},"2024-10-30",127.04,122.73,122.78,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2024-10-29",122.83,125.37,122.25,123.43,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2024-10-28",124.95,126.75,123.92,123.95,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2024-10-25",123.94,125.52,122.5,123.68,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2024-10-24",121.19,123.24,119.41,122.62,{"symbol":5,"time":2052,"open":2053,"high":2029,"low":2054,"close":1376},"2024-10-23",121.58,119.11,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2024-10-22",125.38,126.62,122.29,122.3,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2024-10-21",125.88,126.48,123.5,125.72,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2024-10-18",127.47,127.51,124.52,126.01,{"symbol":5,"time":2074,"open":2075,"high":1400,"low":2076,"close":2077},"2024-10-17",127.35,124.01,126.77,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2024-10-16",125.36,128.5,125.17,126.84,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2024-10-15",127.1,128.32,124.51,124.56,{"symbol":5,"time":2091,"open":1399,"high":2092,"low":2093,"close":1342},"2024-10-14",127.58,125.3,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2096,"close":2098},"2024-10-11",124.71,129.27,127.28,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2024-10-10",124.14,125.02,122,124.74,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2065,"close":2109},"2024-10-09",123.55,127.49,126.36,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2024-10-08",125.45,125.49,123.38,124.03,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2024-10-07",123.03,126.26,122.21,125.98,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2024-10-04",123.22,124.36,120.87,123.81,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2024-10-03",117.97,120.07,116.36,119.96,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2024-10-02",119.62,120.94,117.71,119.8,{"symbol":5,"time":2141,"open":2060,"high":2142,"low":2143,"close":2144},"2024-10-01",122.56,118.47,119.65,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2101},"2024-09-30",124.64,126.65,122.59,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2024-09-27",126.71,128.72,125.11,125.7,{"symbol":5,"time":2157,"open":2158,"high":2064,"low":2159,"close":2160},"2024-09-26",125.29,122.03,124.23,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2024-09-25",125.12,125.39,121.96,122.79,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2071},"2024-09-24",127.34,128.42,124.05,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2177},"2024-09-23",123.31,125.35,122.89,124.99,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":2183},"2024-09-20",123.54,124.34,121.79,122.43,{"symbol":5,"time":2185,"open":1402,"high":2186,"low":2187,"close":2188},"2024-09-19",126.72,122.63,124.31,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2024-09-18",120.56,125.97,119.27,121.6,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2024-09-17",119.13,122.77,118.16,119.77,{"symbol":5,"time":2202,"open":2203,"high":2203,"low":2204,"close":2205},"2024-09-16",119.2,114,117.29,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2024-09-13",113.58,115.34,111.98,114.98,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2024-09-12",111.19,114.49,108.77,111.62,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2024-09-11",106.55,110.8,101.6,110.28,{"symbol":5,"time":2225,"open":2226,"high":2226,"low":2227,"close":2228},"2024-09-10",110.22,104.33,106.83,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2024-09-09",112.26,112.86,108.79,110.09,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2024-09-06",113.07,115.25,111.1,112.06,{"symbol":5,"time":2242,"open":2204,"high":2243,"low":2244,"close":2245},"2024-09-05",115.65,112.05,113.08,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2024-09-04",113.23,115.5,110.52,112.88,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2024-09-03",121.32,121.44,112.95,114.05,{"symbol":5,"time":2259,"open":2177,"high":2260,"low":2261,"close":2262},"2024-08-30",125.23,120.77,122.4,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2171},"2024-08-29",122.96,127.37,121.97,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2024-08-28",125.21,125.54,119.75,120.73,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2024-08-27",125.99,126.98,124.68,126.04,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2024-08-26",125.82,130.7,125.41,126.59,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2024-08-23",118.19,123.78,117.86,123.6,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":1384},"2024-08-22",118.97,119.99,116.07,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2294},"2024-08-21",117.67,119.56,116.52,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2024-08-20",118.6,118.75,113.54,116.48,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2024-08-19",116.44,119.03,115.91,119.01,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2316,"close":2318},"2024-08-16",113.75,116.5,115.39,{"symbol":5,"time":2320,"open":2321,"high":2301,"low":2245,"close":2204},"2024-08-15",114.78,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2250},"2024-08-14",112.79,112.92,108.8,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2332},"2024-08-13",110.72,111.37,106.88,111.24,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":2338},"2024-08-12",112.5,114.18,108.89,109.54,{"symbol":5,"time":2340,"open":2341,"high":2341,"low":2342,"close":2343},"2024-08-09",119.21,110.63,111.82,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":2193},"2024-08-08",115.27,120.04,113.5,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2024-08-07",124.21,125.65,112.85,113.01,{"symbol":5,"time":2356,"open":2357,"high":2271,"low":2358,"close":2359},"2024-08-06",116.43,116.26,122.13,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2024-08-05",117.07,121.73,112.83,115.92,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2072},"2024-08-02",132,132.51,120.3,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2024-08-01",159.78,162.28,151.64,153.85,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":1299},"2024-07-31",160.12,166.9,158.39,{"symbol":5,"time":2383,"open":2384,"high":1299,"low":2384,"close":2385},"2024-07-30",158.66,158.99,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2024-07-29",161.5,163.4,156.37,158.26,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2024-07-26",162.83,166.13,160.62,161.27,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":1246,"close":2402},"2024-07-25",161.47,164.25,159.57,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2024-07-24",167.63,169.94,160.79,160.81,{"symbol":5,"time":2410,"open":1025,"high":2411,"low":2412,"close":1074},"2024-07-23",169.45,164.31,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2024-07-22",165.64,166.49,161.99,165.91,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2024-07-19",163.36,164.53,161.37,163.06,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2396,"close":2429},"2024-07-18",164.47,167.7,162.98,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2024-07-17",167.39,171.68,164.66,165.88,{"symbol":5,"time":2437,"open":1102,"high":2438,"low":1102,"close":2439},"2024-07-16",169.58,168.35,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2445},"2024-07-15",157.16,162.09,155.01,161.1,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2024-07-12",154.35,157.85,153.54,155.47,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":1507},"2024-07-11",143.89,152.42,143.77,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2459,"close":2461},"2024-07-10",135.76,141.41,140.39,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2024-07-09",138.15,139.09,135,135.02,{"symbol":5,"time":2469,"open":2470,"high":1152,"low":2471,"close":2472},"2024-07-08",143.7,138.04,139.23,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-07-05",144.53,145.25,142.21,142.61,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-07-03",143.32,145.5,141.69,145.08,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-07-02",140.66,143.04,140.62,142.43,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-07-01",144.45,145.47,139,140.07,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-06-28",146.18,149.43,141.78,144.34,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-06-27",140.52,143.56,137.89,143.46,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-06-26",143.12,143.44,139.6,140.19,{"symbol":5,"time":2516,"open":2517,"high":1518,"low":2518,"close":1166},"2024-06-25",148.04,143.51,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2524},"2024-06-24",145,150.4,144.38,148.29,{"symbol":5,"time":2526,"open":2527,"high":2527,"low":2528,"close":2529},"2024-06-21",143.01,139.19,140.81,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2511},"2024-06-20",141.82,145.37,141.32,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-06-18",141.85,143.24,139.8,142.38,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":1448,"close":2545},"2024-06-17",140,143.33,142.46,{"symbol":5,"time":2547,"open":2548,"high":1468,"low":2549,"close":2550},"2024-06-14",143,139.36,140.64,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":2556},"2024-06-13",145.92,146.37,142.23,143.97,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":2562},"2024-06-12",147.71,151.06,146.35,146.42,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":1173,"close":2567},"2024-06-11",144.76,144.81,143.61,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2573},"2024-06-10",143.76,147,143.3,146.16,{"symbol":5,"time":2575,"open":2565,"high":2576,"low":2527,"close":2577},"2024-06-07",146.38,145.4,{"symbol":5,"time":2579,"open":1189,"high":2580,"low":2521,"close":2581},"2024-06-06",149.39,146.08,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2521,"close":2586},"2024-06-05",146.61,149.41,149.35,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-06-04",147.98,149.59,145.32,146.1,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-06-03",158.52,159.03,147.18,149.44,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-05-31",155.91,158.4,153.14,157.03,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-05-30",153.42,155.33,152.19,153.9,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":2616},"2024-05-29",152.83,153.83,150.38,152.86,{"symbol":5,"time":2618,"open":2619,"high":1304,"low":1319,"close":1504},"2024-05-28",151.52,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-05-24",153.03,153.06,150.24,150.82,{"symbol":5,"time":2627,"open":2628,"high":2628,"low":2560,"close":2629},"2024-05-23",156.36,152.17,{"symbol":5,"time":2631,"open":1217,"high":2632,"low":2633,"close":2634},"2024-05-22",161.03,154.59,156.31,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2640},"2024-05-21",154.36,158.23,154.27,158.22,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":2646},"2024-05-20",154.32,156.24,150.66,156.02,{"symbol":5,"time":2648,"open":2649,"high":2649,"low":2650,"close":2651},"2024-05-17",155.67,152.89,154,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2651},"2024-05-16",155.7,156.15,153.28,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-05-15",162.39,162.53,155.93,156,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-05-14",156.16,161.3,154.25,160.71,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-05-13",156.68,157.29,152.96,153.15,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-05-10",156.08,156.5,151.03,151.3,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-05-09",156.88,157.15,154.47,154.99,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2692},"2024-05-08",158.88,160.44,154.81,156.9,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-05-07",159.53,164.74,158.61,160.65,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":1298},"2024-05-06",156.65,161.18,153.91,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":1328},"2024-05-03",150.86,159.4,149.76,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2521},"2024-05-02",145.83,146.5,142.63,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-05-01",143.74,149.25,143.25,144.99,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-04-30",146.8,147.8,143.49,144.06,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2723,"close":1312},"2024-04-29",150.52,152.36,{"symbol":5,"time":2731,"open":2732,"high":2656,"low":2733,"close":1190},"2024-04-26",152.03,149.75,{"symbol":5,"time":2735,"open":2736,"high":2651,"low":2737,"close":2738},"2024-04-25",151.61,146.06,152,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2024-04-24",152.97,154.42,150.71,152.95,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2747,"close":2749},"2024-04-23",149.94,154.37,153.52,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2584,"close":2590},"2024-04-22",148.35,151.85,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":1208,"close":2517},"2024-04-19",147.81,150.01,{"symbol":5,"time":2759,"open":1312,"high":2760,"low":2761,"close":2762},"2024-04-18",152.88,147.09,148.57,{"symbol":5,"time":2764,"open":2765,"high":2765,"low":2766,"close":2767},"2024-04-17",149.16,145.19,147.59,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2773},"2024-04-16",148.59,150.64,145.56,148.16,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2778,"close":2779},"2024-04-15",154.44,155.59,148.6,150.1,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-04-12",155.15,156.98,151.93,154.31,{"symbol":5,"time":2787,"open":2384,"high":2384,"low":2788,"close":1485},"2024-04-11",154.15,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":2793,"close":2794},"2024-04-10",156.47,159.2,154.76,159.05,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":2692,"close":2799},"2024-04-09",158.11,164.22,162.44,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":2805},"2024-04-08",157.14,158.56,155.65,157.68,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2811},"2024-04-05",153.39,156.91,153.2,155.63,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2816,"close":2817},"2024-04-04",159.07,160.99,153.21,153.31,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2661,"close":2822},"2024-04-03",155.95,158.81,157.01,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2827,"close":2828},"2024-04-02",158.68,159.21,156.23,156.83,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":2834},"2024-04-01",164.32,165.14,159.75,159.97,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-03-28",165,168.61,163.71,164.72,{"symbol":5,"time":2842,"open":1059,"high":2843,"low":2844,"close":2845},"2024-03-27",167.1,163.2,165.31,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2024-03-26",161.04,164.12,158.96,163.05,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2024-03-25",160.55,162.26,157.9,159.5,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":1211,"close":2862},"2024-03-22",156.35,160.57,159.42,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-03-21",151.55,157.78,151.1,157.4,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2560},"2024-03-20",147.05,151.09,144.1,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-03-19",147.79,152.07,147.01,148.87,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-03-18",142.5,145.87,141.86,143.8,{"symbol":5,"time":2887,"open":2888,"high":1201,"low":2889,"close":2890},"2024-03-15",143.85,142.57,142.77,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-03-14",146.26,146.93,142.16,144.03,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2899,"close":2893},"2024-03-13",144.16,147.94,{"symbol":5,"time":2902,"open":1166,"high":2903,"low":2904,"close":2905},"2024-03-12",144.57,140.22,144.32,{"symbol":5,"time":2907,"open":2523,"high":2908,"low":2523,"close":2521},"2024-03-11",148.28,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-03-08",146.56,148.95,142.22,143.42,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2917,"close":2919},"2024-03-07",142,144.66,144.61,{"symbol":5,"time":2921,"open":2570,"high":2922,"low":1537,"close":2923},"2024-03-06",144.41,141.25,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2926,"close":2928},"2024-03-05",141.14,144.85,142.15,{"symbol":5,"time":2930,"open":1460,"high":2931,"low":2932,"close":2572},"2024-03-04",148.72,141.05,{"symbol":5,"time":2934,"open":1171,"high":2935,"low":2713,"close":2936},"2024-03-01",148.43,146.58,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2942},"2024-02-29",150.53,153.49,141.29,142.86,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2903,"close":1526},"2024-02-28",146.99,157.27,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2024,"close":2951},"2024-02-27",130.31,131.88,131.49,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2954,"close":2956},"2024-02-26",125.6,129.89,127.92,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2277},"2024-02-23",126.44,128.73,124.41,{"symbol":5,"time":2963,"open":2119,"high":2964,"low":2260,"close":1394},"2024-02-22",127.54,{"symbol":5,"time":2966,"open":2967,"high":2285,"low":2968,"close":2969},"2024-02-21",125.25,124,125.76,{"symbol":5,"time":2971,"open":2972,"high":1358,"low":2973,"close":2072},"2024-02-20",129.4,124.79,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2978,"close":2979},"2024-02-16",131.58,133.5,130.8,132.12,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":2982,"close":2984},"2024-02-15",127.91,132.88,132.62,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2018,"close":2285},"2024-02-14",124.04,127.16,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2018},"2024-02-13",121.07,123.66,120.19,{"symbol":5,"time":2995,"open":1377,"high":2996,"low":1377,"close":2997},"2024-02-12",129.38,125.81,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-02-09",119.31,122.9,117.4,122.24,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":1385},"2024-02-08",116.58,118.92,115.45,{"symbol":5,"time":3010,"open":3011,"high":2295,"low":3012,"close":3013},"2024-02-07",119.43,116.65,117.24,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-02-06",116.55,118.33,115,118.31,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3025},"2024-02-05",118.26,118.67,114.27,116.89,{"symbol":5,"time":3027,"open":3028,"high":2059,"low":3017,"close":3029},"2024-02-02",120.14,120.92,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":1420},"2024-02-01",118.81,121.84,116.3,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":2317,"close":3039},"2024-01-31",121.2,122.42,116.72,{"symbol":5,"time":3041,"open":3042,"high":2065,"low":3042,"close":3043},"2024-01-30",117.72,120.84,{"symbol":5,"time":3045,"open":2354,"high":2136,"low":3046,"close":3047},"2024-01-29",111.43,119.52,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3053},"2024-01-26",119.54,120.08,110.18,110.53,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":3059},"2024-01-25",120.5,121.67,114.82,119.55,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2024-01-24",130.46,131.11,118.69,118.73,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3071},"2024-01-23",131.83,131.91,125.5,128.82,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-01-22",126.87,129.95,126.17,129.69,{"symbol":5,"time":3079,"open":3080,"high":3080,"low":2118,"close":3081},"2024-01-19",130.68,125.86,{"symbol":5,"time":3083,"open":3084,"high":3085,"low":3086,"close":2015},"2024-01-18",127.63,132.17,127.01,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":2076,"close":3091},"2024-01-17",125,127.07,126.91,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":2169},"2024-01-16",131.29,132.3,127.32,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-01-12",136.04,138.65,132.28,132.99,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-01-11",128.03,132.87,126.41,132.58,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":2036,"close":3113},"2024-01-10",129.56,130.16,129.11,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-01-09",130.6,131.59,126.93,129.98,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-01-08",132.48,133.99,129.04,133.25,{"symbol":5,"time":3127,"open":3128,"high":1343,"low":3129,"close":3130},"2024-01-05",131.89,130.76,133.13,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3095,"close":3135},"2024-01-04",134,138.8,133.07,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":3140,"close":3141},"2024-01-03",133.09,133.65,129.75,131.62,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3146,"close":3147},"2024-01-02",135.65,138.44,134.48,135.22,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3153},"2023-12-29",138.93,139.43,136.2,136.33,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2023-12-28",138.45,142.2,137.83,139.4,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3164,"close":3165},"2023-12-27",138.49,140.55,137.92,139.16,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3168,"close":1347},"2023-12-26",134.91,138.95,{"symbol":5,"time":3171,"open":2466,"high":3172,"low":3133,"close":3173},"2023-12-22",137.28,134.34,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3179},"2023-12-21",131,136.66,130.65,135.19,{"symbol":5,"time":3181,"open":2978,"high":3182,"low":3183,"close":3184},"2023-12-20",135.4,129.84,129.94,{"symbol":5,"time":3186,"open":3117,"high":3187,"low":3188,"close":3189},"2023-12-19",133.21,130.22,132.21,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3112},"2023-12-18",131.69,133.96,129.2,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2023-12-15",132.05,133.51,128.38,129.93,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3075,"close":3094},"2023-12-14",130.2,137.75,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2023-12-13",121.53,126.47,116.83,126.09,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":3215,"close":3216},"2023-12-12",125.89,125.93,121.09,121.98,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3221,"close":3222},"2023-12-11",123.34,127.44,122.69,126.63,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2023-12-08",124.26,126.16,121.29,123.63,{"symbol":5,"time":3230,"open":2103,"high":1382,"low":3231,"close":2961},"2023-12-07",121.54,{"symbol":5,"time":3233,"open":3234,"high":1405,"low":3235,"close":1420},"2023-12-06",127.68,121.69,{"symbol":5,"time":3237,"open":3238,"high":3238,"low":3239,"close":3240},"2023-12-05",131.64,125.04,125.83,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2023-12-04",133.64,137.02,132.04,132.65,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2023-12-01",129.67,135.14,129.33,134.84,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":3213,"close":3257},"2023-11-30",127.69,132.24,130.03,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":1394,"close":3262},"2023-11-29",127.15,128.91,126.57,{"symbol":5,"time":3264,"open":2015,"high":3265,"low":3089,"close":3266},"2023-11-28",130.82,125.4,{"symbol":5,"time":3268,"open":2984,"high":3123,"low":3269,"close":3238},"2023-11-27",130.33,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3117,"close":3274},"2023-11-24",132.42,135.35,133.74,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":2108,"close":3279},"2023-11-22",129.76,132.81,132.75,{"symbol":5,"time":3281,"open":2119,"high":3282,"low":3283,"close":3284},"2023-11-21",130.06,124.86,128.65,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":2098},"2023-11-20",126.12,128.84,124.97,{"symbol":5,"time":3291,"open":3292,"high":2066,"low":3293,"close":3294},"2023-11-17",123.58,122.61,125.69,{"symbol":5,"time":3296,"open":3297,"high":2030,"low":3298,"close":3299},"2023-11-16",124.61,119.91,121.49,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3302,"close":3214},"2023-11-15",124.89,129.85,{"symbol":5,"time":3305,"open":3306,"high":1383,"low":3306,"close":3307},"2023-11-14",118.71,124.55,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2023-11-13",114.25,116.81,113.99,114.4,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2023-11-10",117.04,117.52,112.65,115.01,{"symbol":5,"time":3321,"open":3322,"high":3322,"low":2211,"close":3323},"2023-11-09",120.17,116.31,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":3329},"2023-11-08",116.61,119.15,115.74,118.35,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3334,"close":3335},"2023-11-07",118.5,119,114.88,116.95,{"symbol":5,"time":3337,"open":2174,"high":3338,"low":3339,"close":3340},"2023-11-06",123.7,119.23,119.86,{"symbol":5,"time":3342,"open":2177,"high":1390,"low":3343,"close":2043},"2023-11-03",121.78,{"symbol":5,"time":3345,"open":2295,"high":3293,"low":3346,"close":3347},"2023-11-02",117.56,122.33,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3350},"2023-11-01",114.84,117.57,111.83,{"symbol":5,"time":3354,"open":3355,"high":3355,"low":2346,"close":3356},"2023-10-31",123.83,116.23,{"symbol":5,"time":3358,"open":3359,"high":2114,"low":3313,"close":3360},"2023-10-30",114.52,121.33,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3365,"close":3366},"2023-10-27",138.46,142.54,109.48,110.12,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":3371,"close":2936},"2023-10-26",147.43,149.69,145.82,{"symbol":5,"time":3373,"open":3374,"high":1190,"low":3375,"close":3376},"2023-10-25",148.82,146.65,146.7,{"symbol":5,"time":3378,"open":3379,"high":1311,"low":3380,"close":3381},"2023-10-24",151.34,149.23,150.83,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":2524},"2023-10-23",149.05,151.63,148.05,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2023-10-20",154.3,154.53,150.11,150.31,{"symbol":5,"time":3394,"open":3395,"high":1994,"low":3396,"close":3397},"2023-10-19",158.54,154.22,155.04,{"symbol":5,"time":3399,"open":3400,"high":1234,"low":3401,"close":3402},"2023-10-18",162.46,159.86,159.87,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":3407,"close":3408},"2023-10-17",157.73,167.95,155.56,166.17,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2023-10-16",160.21,163.25,158.13,159.32,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":2649,"close":3419},"2023-10-13",160.95,161.97,157.39,{"symbol":5,"time":3421,"open":3422,"high":3422,"low":3423,"close":3424},"2023-10-12",165.09,156.41,160.33,{"symbol":5,"time":3426,"open":1329,"high":3427,"low":3428,"close":3429},"2023-10-11",164.68,156.92,164.62,{"symbol":5,"time":3431,"open":1477,"high":3432,"low":3433,"close":3434},"2023-10-10",159.43,155.22,158.01,{"symbol":5,"time":3436,"open":2717,"high":2608,"low":1193,"close":1188},"2023-10-09",{"symbol":5,"time":3438,"open":3439,"high":3440,"low":1139,"close":3441},"2023-10-06",146.31,151.66,151.16,{"symbol":5,"time":3443,"open":3441,"high":3444,"low":3445,"close":3446},"2023-10-05",153.82,146.51,147.61,{"symbol":5,"time":3448,"open":3449,"high":3449,"low":3450,"close":3451},"2023-10-04",161.14,149.63,153.97,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2023-10-03",165.08,166.29,159.52,161.46,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2023-10-02",168.32,170.66,166.36,166.67,{"symbol":5,"time":3465,"open":1587,"high":3466,"low":3467,"close":3468},"2023-09-29",173.65,169.02,169.12,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3473,"close":3474},"2023-09-28",165.78,170.5,165.59,169.36,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3479,"close":3480},"2023-09-27",165.07,168.44,164.02,166.25,{"symbol":5,"time":3482,"open":1276,"high":3483,"low":3484,"close":3485},"2023-09-26",169.96,162.55,162.94,{"symbol":5,"time":3487,"open":1108,"high":1035,"low":1108,"close":3461},"2023-09-25",{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3490,"close":3492},"2023-09-22",163.78,167.67,166.74,{"symbol":5,"time":3494,"open":3495,"high":1037,"low":3496,"close":3497},"2023-09-21",166.99,164.39,164.96,[3499,3506,3512,3518,3524,3530,3536,3542,3548,3554,3560,3566,3572,3578,3583,3589,3595,3601,3607,3613,3619,3623,3629,3634,3640,3646,3652,3658,3664,3670,3676,3682,3688,3694,3700,3706,3712,3718,3724,3730,3736,3742,3748,3754,3760,3766,3771,3776,3781,3786,3791,3796,3801,3806,3810,3815,3819,3824,3829,3833,3837,3842,3847,3852,3857,3862,3867,3872,3877,3882,3887,3892,3896,3901,3906,3910,3915,3920,3924,3929,3934,3939,3944,3949,3954,3959,3963,3968,3973,3978,3982,3986,3991,3996,4000,4005,4010,4015,4020,4025,4030,4035,4040,4045,4050,4055,4060,4064,4069,4074,4079,4084,4089,4094,4099,4104,4109,4114,4119,4124,4129,4134,4139,4144,4149,4154,4159,4164,4169,4174,4179,4184,4189,4194,4199,4204,4209,4214,4219,4224,4229,4234,4239,4244,4249,4254,4259,4264,4269,4274,4279,4283,4288,4293,4298,4303,4308,4313,4318,4322,4327,4331,4336,4341,4346,4351,4356,4361,4365,4368,4373,4378,4382,4386,4389,4393,4397,4402,4405,4410,4415,4420,4425,4429,4434,4439,4443,4447,4451,4456,4461,4466,4470,4475,4479,4484,4489,4494,4499,4504,4508,4513,4518,4523,4528,4533,4538,4543,4548,4552,4556,4561,4564,4569,4574,4579,4584,4588,4590,4594,4599,4604,4608,4613,4617,4622,4627,4632,4635,4640,4645,4650,4655,4658,4663,4668,4673,4677,4682,4686,4691,4695,4700,4705,4710,4715,4720,4725,4730,4734,4738,4742,4747,4752,4757,4762,4767,4772,4777,4782,4787,4791,4796,4801,4806,4811,4815],{"symbol":3500,"time":3501,"open":3502,"high":3503,"low":3504,"close":3505},"SPY","2026-09-18",761.31,762,757.97,761.69,{"symbol":3500,"time":3507,"open":3508,"high":3509,"low":3510,"close":3511},"2026-09-17",763.15,763.57,759.96,762.6,{"symbol":3500,"time":3513,"open":3514,"high":3515,"low":3516,"close":3517},"2026-09-16",759.5,761.67,749.6,754.05,{"symbol":3500,"time":3519,"open":3520,"high":3521,"low":3522,"close":3523},"2026-09-15",760.12,760.35,756.15,757.39,{"symbol":3500,"time":3525,"open":3526,"high":3527,"low":3528,"close":3529},"2026-09-14",759,763.52,757.93,760.88,{"symbol":3500,"time":3531,"open":3532,"high":3533,"low":3534,"close":3535},"2026-09-11",764.72,766.38,763.6,764.29,{"symbol":3500,"time":3537,"open":3538,"high":3539,"low":3540,"close":3541},"2026-09-10",758.03,760.11,756.64,757.83,{"symbol":3500,"time":3543,"open":3544,"high":3545,"low":3546,"close":3547},"2026-09-09",764.08,764.47,760.94,762.4,{"symbol":3500,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2026-09-08",769.07,769.7,765.14,765.96,{"symbol":3500,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2026-09-04",772.01,772.87,769,770.19,{"symbol":3500,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2026-09-03",767.9,774.03,767.45,773.17,{"symbol":3500,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2026-09-02",762.45,766.43,761.73,765.16,{"symbol":3500,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2026-09-01",762.01,764.67,759.48,761.78,{"symbol":3500,"time":3579,"open":3580,"high":3581,"low":3532,"close":3582},"2026-08-31",767.33,768,767.05,{"symbol":3500,"time":3584,"open":3585,"high":3586,"low":3587,"close":3588},"2026-08-28",771.76,775.3,768.31,769.35,{"symbol":3500,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2026-08-27",768.5,772.36,767.16,771.1,{"symbol":3500,"time":3596,"open":3597,"high":3598,"low":3599,"close":3600},"2026-08-26",764.73,767.35,763.93,766.08,{"symbol":3500,"time":3602,"open":3603,"high":3604,"low":3605,"close":3606},"2026-08-25",766.16,766.78,763.05,765.91,{"symbol":3500,"time":3608,"open":3609,"high":3610,"low":3611,"close":3612},"2026-08-24",764.78,765.22,762.08,763.47,{"symbol":3500,"time":3614,"open":3615,"high":3616,"low":3617,"close":3618},"2026-08-21",766.05,767.85,764.17,765.72,{"symbol":3500,"time":3620,"open":3553,"high":3621,"low":3622,"close":3511},"2026-08-20",768.15,762.04,{"symbol":3500,"time":3624,"open":3625,"high":3626,"low":3627,"close":3628},"2026-08-19",770.36,772.47,768.1,769.06,{"symbol":3500,"time":3630,"open":3631,"high":3632,"low":3633,"close":3564},"2026-08-18",768.7,769.5,766.92,{"symbol":3500,"time":3635,"open":3636,"high":3637,"low":3638,"close":3639},"2026-08-17",776.18,776.78,772.51,772.67,{"symbol":3500,"time":3641,"open":3642,"high":3643,"low":3644,"close":3645},"2026-08-14",778.54,778.8,775.43,776.34,{"symbol":3500,"time":3647,"open":3648,"high":3649,"low":3650,"close":3651},"2026-08-13",774.87,779.37,774.11,777.88,{"symbol":3500,"time":3653,"open":3654,"high":3655,"low":3656,"close":3657},"2026-08-12",774.71,774.9,771.28,772.49,{"symbol":3500,"time":3659,"open":3660,"high":3661,"low":3662,"close":3663},"2026-08-11",774.53,774.61,769.2,770.56,{"symbol":3500,"time":3665,"open":3666,"high":3667,"low":3668,"close":3669},"2026-08-10",772.6,775.05,771.62,773.03,{"symbol":3500,"time":3671,"open":3672,"high":3673,"low":3674,"close":3675},"2026-08-07",771.02,773.92,769.61,773.26,{"symbol":3500,"time":3677,"open":3678,"high":3679,"low":3680,"close":3681},"2026-08-06",770.21,771.82,767.46,768.56,{"symbol":3500,"time":3683,"open":3684,"high":3685,"low":3686,"close":3687},"2026-08-05",775.85,776.85,769.51,769.79,{"symbol":3500,"time":3689,"open":3690,"high":3691,"low":3692,"close":3693},"2026-08-04",760.63,773.41,760.52,771.33,{"symbol":3500,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2026-08-03",749.44,758.58,748.8,757.67,{"symbol":3500,"time":3701,"open":3702,"high":3703,"low":3704,"close":3705},"2026-07-31",744.68,748.9,737.68,747.03,{"symbol":3500,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2026-07-30",736.05,742.45,734.59,741.69,{"symbol":3500,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2026-07-29",739.97,742.68,729.1,729.46,{"symbol":3500,"time":3719,"open":3720,"high":3721,"low":3722,"close":3723},"2026-07-28",739.19,742.79,735.98,740.86,{"symbol":3500,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2026-07-27",744.91,745.53,735.87,739.09,{"symbol":3500,"time":3731,"open":3732,"high":3733,"low":3734,"close":3735},"2026-07-24",738.51,743.72,737.29,738.93,{"symbol":3500,"time":3737,"open":3738,"high":3739,"low":3740,"close":3741},"2026-07-23",739.37,742.56,735.21,738.18,{"symbol":3500,"time":3743,"open":3744,"high":3745,"low":3746,"close":3747},"2026-07-22",746.62,750.02,746.37,747.41,{"symbol":3500,"time":3749,"open":3750,"high":3751,"low":3752,"close":3753},"2026-07-21",746.29,749.04,744.18,748.28,{"symbol":3500,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2026-07-20",747.06,748.73,741.51,742.09,{"symbol":3500,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2026-07-17",742.08,747.29,740.8,743.29,{"symbol":3500,"time":26,"open":3767,"high":3768,"low":3769,"close":3770},752.76,754.57,747.88,750.72,{"symbol":3500,"time":29,"open":3772,"high":3773,"low":3774,"close":3775},754.24,755.58,750.2,754.81,{"symbol":3500,"time":34,"open":3777,"high":3778,"low":3779,"close":3780},750.91,753.34,748.66,751.83,{"symbol":3500,"time":37,"open":3782,"high":3783,"low":3784,"close":3785},752.47,753.91,748,749.17,{"symbol":3500,"time":42,"open":3787,"high":3788,"low":3789,"close":3790},752.05,755.42,748.1,754.95,{"symbol":3500,"time":47,"open":3792,"high":3793,"low":3794,"close":3795},747.35,751.97,745.59,751.71,{"symbol":3500,"time":51,"open":3797,"high":3798,"low":3799,"close":3800},743.16,746.15,739.51,745.4,{"symbol":3500,"time":57,"open":3802,"high":3803,"low":3804,"close":3805},750.22,750.96,745.21,747.71,{"symbol":3500,"time":63,"open":3807,"high":3808,"low":3747,"close":3809},748.74,752.41,751.28,{"symbol":3500,"time":66,"open":3811,"high":3812,"low":3813,"close":3814},747.4,751.31,740.03,744.78,{"symbol":3500,"time":70,"open":3816,"high":3696,"low":3817,"close":3818},745,742.38,745.76,{"symbol":3500,"time":76,"open":3820,"high":3821,"low":3822,"close":3823},741.29,748.02,740.89,746.77,{"symbol":3500,"time":81,"open":3825,"high":3826,"low":3827,"close":3828},736.53,741.56,732.09,741,{"symbol":3500,"time":86,"open":3830,"high":3825,"low":3831,"close":3832},728.95,716.58,728.99,{"symbol":3500,"time":90,"open":3834,"high":3738,"low":3835,"close":3836},738.91,729.6,734.3,{"symbol":3500,"time":95,"open":3838,"high":3839,"low":3840,"close":3841},735.17,739.95,730.84,733.24,{"symbol":3500,"time":99,"open":3843,"high":3844,"low":3845,"close":3846},733.81,739.63,732.3,733.58,{"symbol":3500,"time":102,"open":3848,"high":3849,"low":3850,"close":3851},747.7,750.18,743.13,744.39,{"symbol":3500,"time":107,"open":3853,"high":3854,"low":3855,"close":3856},747.76,748.23,743.86,746.74,{"symbol":3500,"time":111,"open":3858,"high":3859,"low":3860,"close":3861},751.29,752.15,739.22,740.96,{"symbol":3500,"time":117,"open":3863,"high":3864,"low":3865,"close":3866},754.55,755.44,749.88,750.33,{"symbol":3500,"time":123,"open":3868,"high":3869,"low":3870,"close":3871},751.85,756.68,751.76,754.83,{"symbol":3500,"time":127,"open":3873,"high":3874,"low":3875,"close":3876},740.71,744.44,735.03,741.75,{"symbol":3500,"time":133,"open":3878,"high":3879,"low":3880,"close":3881},728.76,740,724.41,737.76,{"symbol":3500,"time":139,"open":3883,"high":3884,"low":3885,"close":3886},733.39,738.38,725.33,725.43,{"symbol":3500,"time":145,"open":3888,"high":3889,"low":3890,"close":3891},743.63,746.9,722.59,737.05,{"symbol":3500,"time":151,"open":3893,"high":3894,"low":3895,"close":3860},743.36,745.34,738.19,{"symbol":3500,"time":155,"open":3897,"high":3898,"low":3899,"close":3900},752.31,752.82,735.53,737.55,{"symbol":3500,"time":160,"open":3902,"high":3903,"low":3904,"close":3905},752.1,758.31,751.47,757.09,{"symbol":3500,"time":165,"open":3907,"high":3908,"low":3909,"close":3772},758.15,758.8,753.57,{"symbol":3500,"time":170,"open":3911,"high":3912,"low":3913,"close":3914},757.03,760.4,756.75,759.57,{"symbol":3500,"time":174,"open":3916,"high":3917,"low":3918,"close":3919},755.36,760.28,754.69,758.54,{"symbol":3500,"time":180,"open":3921,"high":3922,"low":3918,"close":3923},755.9,758.08,756.48,{"symbol":3500,"time":184,"open":3925,"high":3926,"low":3927,"close":3928},750.25,755.15,749.23,754.6,{"symbol":3500,"time":188,"open":3930,"high":3931,"low":3932,"close":3933},750.88,751.38,748.22,750.46,{"symbol":3500,"time":191,"open":3935,"high":3936,"low":3937,"close":3938},750.01,752.13,748.37,750.59,{"symbol":3500,"time":196,"open":3940,"high":3941,"low":3942,"close":3943},746.24,748.94,744.48,745.64,{"symbol":3500,"time":199,"open":3945,"high":3946,"low":3947,"close":3948},738.64,744.87,737.03,742.72,{"symbol":3500,"time":204,"open":3950,"high":3951,"low":3952,"close":3953},735.71,741.87,733.89,741.25,{"symbol":3500,"time":208,"open":3955,"high":3956,"low":3957,"close":3958},734.78,737.65,731.53,733.73,{"symbol":3500,"time":211,"open":3960,"high":3961,"low":3883,"close":3962},739.83,741.42,738.65,{"symbol":3500,"time":216,"open":3964,"high":3965,"low":3966,"close":3967},741.79,743.46,737.96,739.17,{"symbol":3500,"time":220,"open":3969,"high":3970,"low":3971,"close":3972},743.65,749.53,743.56,748.17,{"symbol":3500,"time":224,"open":3974,"high":3975,"low":3976,"close":3977},738.47,743.91,735.47,742.31,{"symbol":3500,"time":229,"open":3979,"high":3980,"low":3981,"close":3741},736.89,738.84,731.83,{"symbol":3500,"time":234,"open":3983,"high":3984,"low":3983,"close":3985},736.45,740.79,739.3,{"symbol":3500,"time":238,"open":3987,"high":3988,"low":3989,"close":3990},734.93,738.08,734.57,737.62,{"symbol":3500,"time":242,"open":3992,"high":3993,"low":3994,"close":3995},735.05,736.13,729.75,731.58,{"symbol":3500,"time":245,"open":3997,"high":3710,"low":3998,"close":3999},728.16,727.82,733.83,{"symbol":3500,"time":248,"open":4001,"high":4002,"low":4003,"close":4004},721.77,725.04,721.49,723.77,{"symbol":3500,"time":251,"open":4006,"high":4007,"low":4008,"close":4009},720.07,722.12,714.99,718.01,{"symbol":3500,"time":255,"open":4011,"high":4012,"low":4013,"close":4014},721.25,724.87,720.47,720.65,{"symbol":3500,"time":258,"open":4016,"high":4017,"low":4018,"close":4019},714.63,719.79,710.45,718.66,{"symbol":3500,"time":262,"open":4021,"high":4022,"low":4023,"close":4024},711,712.2,708.37,711.58,{"symbol":3500,"time":267,"open":4026,"high":4027,"low":4028,"close":4029},711.82,712.88,709.25,711.69,{"symbol":3500,"time":270,"open":4031,"high":4032,"low":4033,"close":4034},713.17,715.63,712.3,715.17,{"symbol":3500,"time":274,"open":4036,"high":4037,"low":4038,"close":4039},710.75,714.47,709.01,713.94,{"symbol":3500,"time":278,"open":4041,"high":4042,"low":4043,"close":4044},709.5,712.36,702.28,708.45,{"symbol":3500,"time":280,"open":4046,"high":4047,"low":4048,"close":4049},709.15,711.45,708.22,711.21,{"symbol":3500,"time":284,"open":4051,"high":4052,"low":4053,"close":4054},710.28,711.28,702.64,704.08,{"symbol":3500,"time":287,"open":4056,"high":4057,"low":4058,"close":4059},708.78,709.91,706.14,708.72,{"symbol":3500,"time":292,"open":4058,"high":4061,"low":4062,"close":4063},712.39,705.76,710.14,{"symbol":3500,"time":295,"open":4065,"high":4066,"low":4067,"close":4068},701.06,702.78,698.53,701.66,{"symbol":3500,"time":298,"open":4070,"high":4071,"low":4072,"close":4073},695.26,700.28,694.2,699.94,{"symbol":3500,"time":302,"open":4075,"high":4076,"low":4077,"close":4078},687.69,694.58,687.66,694.46,{"symbol":3500,"time":307,"open":4080,"high":4081,"low":4082,"close":4083},677.41,686.3,676.58,686.1,{"symbol":3500,"time":310,"open":4085,"high":4086,"low":4087,"close":4088},681.32,682.03,678.45,679.46,{"symbol":3500,"time":312,"open":4090,"high":4091,"low":4092,"close":4093},674.84,681.16,673.77,679.91,{"symbol":3500,"time":316,"open":4095,"high":4096,"low":4097,"close":4098},676.39,677.08,671.46,676.01,{"symbol":3500,"time":318,"open":4100,"high":4101,"low":4102,"close":4103},656.65,659.61,651.06,659.22,{"symbol":3500,"time":320,"open":4105,"high":4106,"low":4107,"close":4108},655.86,659.72,655.52,658.93,{"symbol":3500,"time":323,"open":4110,"high":4111,"low":4112,"close":4113},646.42,658.2,645.11,655.83,{"symbol":3500,"time":327,"open":4115,"high":4116,"low":4117,"close":4118},653.9,658.52,653,655.24,{"symbol":3500,"time":331,"open":4120,"high":4121,"low":4122,"close":4123},638.94,651.54,637.98,650.34,{"symbol":3500,"time":335,"open":4125,"high":4126,"low":4127,"close":4128},640.11,640.37,629.28,631.97,{"symbol":3500,"time":339,"open":4130,"high":4131,"low":4132,"close":4133},642.5,642.66,633.11,634.09,{"symbol":3500,"time":343,"open":4135,"high":4136,"low":4137,"close":4138},652.06,654.85,644.82,645.09,{"symbol":3500,"time":347,"open":4140,"high":4141,"low":4142,"close":4143},658.67,660.89,654.24,656.82,{"symbol":3500,"time":351,"open":4145,"high":4146,"low":4147,"close":4148},651.32,657.03,649.88,653.18,{"symbol":3500,"time":355,"open":4150,"high":4151,"low":4152,"close":4153},658.07,662.62,653.94,655.38,{"symbol":3500,"time":357,"open":4155,"high":4156,"low":4157,"close":4158},656.51,656.69,644.72,648.57,{"symbol":3500,"time":361,"open":4160,"high":4161,"low":4162,"close":4163},656.97,662.98,655.17,659.8,{"symbol":3500,"time":365,"open":4165,"high":4166,"low":4167,"close":4168},668.36,669.72,661.19,661.43,{"symbol":3500,"time":367,"open":4170,"high":4171,"low":4172,"close":4173},672.39,674.44,669.7,670.79,{"symbol":3500,"time":371,"open":4175,"high":4176,"low":4177,"close":4178},668.38,672.07,667.12,669.03,{"symbol":3500,"time":373,"open":4180,"high":4181,"low":4182,"close":4183},669.27,672.34,661.36,662.29,{"symbol":3500,"time":376,"open":4185,"high":4186,"low":4187,"close":4188},671.16,671.65,665.87,666.06,{"symbol":3500,"time":380,"open":4190,"high":4191,"low":4192,"close":4193},677.58,680.08,673.34,676.33,{"symbol":3500,"time":383,"open":4195,"high":4196,"low":4197,"close":4198},677.72,683.36,674.76,677.18,{"symbol":3500,"time":387,"open":4200,"high":4201,"low":4202,"close":4203},666.39,679.92,662.39,678.27,{"symbol":3500,"time":390,"open":4205,"high":4206,"low":4207,"close":4208},673.41,676.11,669.76,672.38,{"symbol":3500,"time":392,"open":4210,"high":4211,"low":4212,"close":4213},682.08,685.53,675.61,681.31,{"symbol":3500,"time":394,"open":4215,"high":4216,"low":4217,"close":4218},681.63,687.09,679.62,685.13,{"symbol":3500,"time":399,"open":4220,"high":4221,"low":4222,"close":4223},675.06,682.61,669.66,680.33,{"symbol":3500,"time":402,"open":4225,"high":4226,"low":4227,"close":4228},678.7,688.62,678.02,686.38,{"symbol":3500,"time":404,"open":4230,"high":4231,"low":4232,"close":4233},683.09,686.86,681.64,685.99,{"symbol":3500,"time":406,"open":4235,"high":4236,"low":4237,"close":4238},693.28,693.3,684.35,689.3,{"symbol":3500,"time":408,"open":4240,"high":4241,"low":4242,"close":4243},690.18,693.68,690.1,693.15,{"symbol":3500,"time":411,"open":4245,"high":4246,"low":4247,"close":4248},681.9,688.35,680,687.35,{"symbol":3500,"time":413,"open":4250,"high":4251,"low":4252,"close":4253},687.83,690,680.37,682.39,{"symbol":3500,"time":416,"open":4255,"high":4256,"low":4257,"close":4258},682.32,690.06,681.73,689.43,{"symbol":3500,"time":419,"open":4260,"high":4261,"low":4262,"close":4263},683.84,686.18,681.55,684.48,{"symbol":3500,"time":422,"open":4265,"high":4266,"low":4267,"close":4268},684.02,689.15,682.83,686.29,{"symbol":3500,"time":426,"open":4270,"high":4271,"low":4272,"close":4273},680.14,684.94,675.78,682.85,{"symbol":3500,"time":429,"open":4275,"high":4276,"low":4277,"close":4278},681.69,686.28,677.52,681.75,{"symbol":3500,"time":432,"open":4280,"high":4281,"low":4252,"close":4282},694.24,695.35,681.27,{"symbol":3500,"time":437,"open":4284,"high":4285,"low":4286,"close":4287},696.39,697.14,689.18,691.96,{"symbol":3500,"time":439,"open":4289,"high":4290,"low":4291,"close":4292},694.95,696.54,691.66,692.12,{"symbol":3500,"time":443,"open":4294,"high":4295,"low":4296,"close":4297},689.42,695.87,688.34,693.95,{"symbol":3500,"time":445,"open":4299,"high":4300,"low":4301,"close":4302},681.46,692.31,680.85,690.62,{"symbol":3500,"time":448,"open":4304,"high":4305,"low":4306,"close":4307},680.94,683.69,675.79,677.62,{"symbol":3500,"time":450,"open":4309,"high":4310,"low":4311,"close":4312},690.35,691.45,681.76,686.19,{"symbol":3500,"time":452,"open":4314,"high":4315,"low":4316,"close":4317},696.21,696.96,684.03,689.53,{"symbol":3500,"time":455,"open":4319,"high":4320,"low":4294,"close":4321},689.58,696.93,695.41,{"symbol":3500,"time":457,"open":4323,"high":4324,"low":4325,"close":4326},691.79,694.21,687.12,691.97,{"symbol":3500,"time":459,"open":4284,"high":4328,"low":4329,"close":4330},697.06,684.83,694.04,{"symbol":3500,"time":462,"open":4332,"high":4333,"low":4334,"close":4335},697.05,697.84,693.94,695.42,{"symbol":3500,"time":464,"open":4337,"high":4338,"low":4339,"close":4340},694.18,696.53,693.57,695.49,{"symbol":3500,"time":466,"open":4342,"high":4343,"low":4344,"close":4345},690.49,694.13,689.92,692.73,{"symbol":3500,"time":469,"open":4347,"high":4348,"low":4349,"close":4350},688.15,690.96,687.16,689.23,{"symbol":3500,"time":471,"open":4352,"high":4353,"low":4354,"close":4355},689.85,691.13,686.92,688.98,{"symbol":3500,"time":473,"open":4357,"high":4358,"low":4359,"close":4360},679.65,688.74,678.13,685.4,{"symbol":3500,"time":476,"open":4362,"high":4363,"low":4364,"close":4190},681.49,684.77,676.57,{"symbol":3500,"time":478,"open":4366,"high":4367,"low":4242,"close":4291},693.66,694.25,{"symbol":3500,"time":480,"open":4369,"high":4370,"low":4371,"close":4372},694.57,695.45,691.25,692.24,{"symbol":3500,"time":482,"open":4374,"high":4375,"low":4376,"close":4377},691,691.72,686.04,690.36,{"symbol":3500,"time":485,"open":4340,"high":4379,"low":4380,"close":4381},696.09,691.35,693.77,{"symbol":3500,"time":487,"open":4383,"high":4379,"low":4384,"close":4385},690.68,690.63,695.16,{"symbol":3500,"time":489,"open":4384,"high":4387,"low":4286,"close":4388},695.31,694.07,{"symbol":3500,"time":492,"open":4390,"high":4302,"low":4391,"close":4392},688.82,687.49,689.51,{"symbol":3500,"time":497,"open":4394,"high":4395,"low":4396,"close":4319},692.19,693.96,689.32,{"symbol":3500,"time":501,"open":4398,"high":4399,"low":4400,"close":4401},687.93,692.32,687.78,691.81,{"symbol":3500,"time":505,"open":4403,"high":4258,"low":4228,"close":4404},686.54,687.72,{"symbol":3500,"time":508,"open":4406,"high":4407,"low":4408,"close":4409},685.71,686.87,679.82,683.17,{"symbol":3500,"time":513,"open":4411,"high":4412,"low":4413,"close":4414},687.14,687.36,681.71,681.92,{"symbol":3500,"time":516,"open":4416,"high":4417,"low":4418,"close":4419},687.45,688.56,686.58,687.01,{"symbol":3500,"time":519,"open":4421,"high":4422,"low":4423,"close":4424},687.54,689.2,686.07,687.85,{"symbol":3500,"time":525,"open":4426,"high":4291,"low":4427,"close":4428},690.64,689.27,690.31,{"symbol":3500,"time":531,"open":4430,"high":4431,"low":4432,"close":4433},687.95,690.83,687.8,690.38,{"symbol":3500,"time":535,"open":4435,"high":4436,"low":4437,"close":4438},683.92,688.2,683.87,687.96,{"symbol":3500,"time":540,"open":4440,"high":4441,"low":4442,"close":4329},683.94,685.36,680.59,{"symbol":3500,"time":544,"open":4444,"high":4445,"low":4446,"close":4442},676.59,681.09,676.47,{"symbol":3500,"time":549,"open":4448,"high":4449,"low":4450,"close":4446},677.6,680.74,674.9,{"symbol":3500,"time":553,"open":4452,"high":4453,"low":4454,"close":4455},679.89,680.44,671.2,671.4,{"symbol":3500,"time":559,"open":4457,"high":4458,"low":4459,"close":4460},679.23,681.08,674.98,678.87,{"symbol":3500,"time":562,"open":4462,"high":4463,"low":4464,"close":4465},685.74,685.76,679.25,680.73,{"symbol":3500,"time":565,"open":4467,"high":4468,"low":4469,"close":4311},688.17,688.88,679.17,{"symbol":3500,"time":569,"open":4471,"high":4472,"low":4473,"close":4474},685.14,689.25,682.17,689.17,{"symbol":3500,"time":574,"open":4476,"high":4477,"low":4213,"close":4478},682.56,688.97,687.57,{"symbol":3500,"time":579,"open":4480,"high":4481,"low":4482,"close":4483},683.15,685.39,682.59,683.04,{"symbol":3500,"time":583,"open":4485,"high":4486,"low":4487,"close":4488},686.59,686.64,681.57,683.63,{"symbol":3500,"time":588,"open":4490,"high":4491,"low":4492,"close":4493},685.47,688.39,684.58,685.69,{"symbol":3500,"time":592,"open":4495,"high":4496,"low":4497,"close":4498},685.3,685.37,681.34,684.39,{"symbol":3500,"time":597,"open":4500,"high":4501,"low":4502,"close":4503},680.57,684.91,679.69,683.89,{"symbol":3500,"time":602,"open":4414,"high":4505,"low":4506,"close":4507},683.82,679.33,681.53,{"symbol":3500,"time":607,"open":4509,"high":4510,"low":4511,"close":4512},678.81,682.99,678.74,680.27,{"symbol":3500,"time":613,"open":4514,"high":4515,"low":4516,"close":4517},680.86,683.67,680.5,683.39,{"symbol":3500,"time":619,"open":4519,"high":4520,"low":4521,"close":4522},677.63,681.7,676.72,679.68,{"symbol":3500,"time":623,"open":4524,"high":4525,"low":4526,"close":4527},668.63,676.21,664.48,675.02,{"symbol":3500,"time":627,"open":4529,"high":4530,"low":4531,"close":4532},662.69,670.06,661.59,668.73,{"symbol":3500,"time":631,"open":4534,"high":4535,"low":4536,"close":4537},655.05,664.55,650.85,659.03,{"symbol":3500,"time":636,"open":4539,"high":4540,"low":4541,"close":4542},672.91,675.56,651.89,652.53,{"symbol":3500,"time":641,"open":4544,"high":4545,"low":4546,"close":4547},660.78,667.34,658.75,662.63,{"symbol":3500,"time":646,"open":4549,"high":4550,"low":4105,"close":4551},662.1,665.12,660.08,{"symbol":3500,"time":652,"open":4172,"high":4553,"low":4554,"close":4555},673.71,662.17,665.67,{"symbol":3500,"time":656,"open":4557,"high":4558,"low":4559,"close":4560},665.38,675.66,663.27,671.93,{"symbol":3500,"time":660,"open":4516,"high":4514,"low":4562,"close":4563},670.52,672.04,{"symbol":3500,"time":666,"open":4565,"high":4566,"low":4567,"close":4568},684.79,684.96,680.95,683.38,{"symbol":3500,"time":670,"open":4570,"high":4571,"low":4572,"close":4573},679.95,683.57,678.73,683,{"symbol":3500,"time":674,"open":4575,"high":4576,"low":4577,"close":4578},677.24,682.18,675.03,681.44,{"symbol":3500,"time":680,"open":4580,"high":4581,"low":4582,"close":4583},667.91,671.08,661.21,670.97,{"symbol":3500,"time":686,"open":4446,"high":4585,"low":4586,"close":4587},677.38,668.72,670.31,{"symbol":3500,"time":692,"open":4459,"high":4514,"low":4589,"close":4190},674.17,{"symbol":3500,"time":698,"open":4206,"high":4591,"low":4592,"close":4593},679.96,674.58,675.24,{"symbol":3500,"time":704,"open":4595,"high":4596,"low":4597,"close":4598},685.67,685.8,679.94,683.34,{"symbol":3500,"time":709,"open":4600,"high":4601,"low":4602,"close":4603},685.04,685.08,679.24,682.06,{"symbol":3500,"time":715,"open":4605,"high":4606,"low":4607,"close":4607},683.9,685.94,679.83,{"symbol":3500,"time":720,"open":4609,"high":4610,"low":4611,"close":4612},688.72,689.7,682.87,687.39,{"symbol":3500,"time":724,"open":4614,"high":4615,"low":4329,"close":4616},687.05,688.91,687.06,{"symbol":3500,"time":729,"open":4618,"high":4619,"low":4620,"close":4621},682.73,685.54,682.12,685.24,{"symbol":3500,"time":732,"open":4623,"high":4624,"low":4625,"close":4626},676.46,678.47,675.65,677.25,{"symbol":3500,"time":737,"open":4628,"high":4629,"low":4630,"close":4631},668.12,672.71,667.8,671.76,{"symbol":3500,"time":742,"open":4633,"high":4633,"low":4634,"close":4630},672,663.3,{"symbol":3500,"time":745,"open":4636,"high":4637,"low":4638,"close":4639},671.44,672.99,669.98,671.29,{"symbol":3500,"time":749,"open":4641,"high":4642,"low":4643,"close":4644},667.32,672.21,667.27,671.3,{"symbol":3500,"time":754,"open":4646,"high":4647,"low":4648,"close":4649},659.5,665.76,658.14,664.39,{"symbol":3500,"time":758,"open":4651,"high":4652,"low":4653,"close":4654},666.82,668.71,657.11,660.64,{"symbol":3500,"time":763,"open":4651,"high":4656,"low":4108,"close":4657},670.23,665.17,{"symbol":3500,"time":768,"open":4659,"high":4660,"low":4661,"close":4662},657.17,665.83,653.17,662.23,{"symbol":3500,"time":772,"open":4664,"high":4665,"low":4666,"close":4667},660.65,665.13,659.77,663.04,{"symbol":3500,"time":777,"open":4669,"high":4670,"low":4671,"close":4672},672.13,673.95,652.84,653.02,{"symbol":3500,"time":779,"open":4674,"high":4675,"low":4676,"close":4185},673.53,673.94,669.21,{"symbol":3500,"time":783,"open":4678,"high":4679,"low":4680,"close":4681},670.25,673.21,669.42,673.11,{"symbol":3500,"time":788,"open":4683,"high":4637,"low":4684,"close":4685},672.54,667.67,669.12,{"symbol":3500,"time":792,"open":4687,"high":4688,"low":4689,"close":4690},671.62,672.51,669.46,671.61,{"symbol":3500,"time":795,"open":4692,"high":4693,"low":4694,"close":4676},669.99,672.68,668.16,{"symbol":3500,"time":800,"open":4696,"high":4697,"low":4698,"close":4699},670.45,670.57,666.78,669.22,{"symbol":3500,"time":805,"open":4701,"high":4702,"low":4703,"close":4704},663.17,669.37,663.06,668.45,{"symbol":3500,"time":808,"open":4706,"high":4707,"low":4708,"close":4709},662.93,666.65,661.61,666.18,{"symbol":3500,"time":814,"open":4711,"high":4712,"low":4713,"close":4714},664.36,665.28,661.86,663.68,{"symbol":3500,"time":818,"open":4716,"high":4717,"low":4718,"close":4719},659.51,662.37,657.88,661.82,{"symbol":3500,"time":823,"open":4721,"high":4722,"low":4723,"close":4724},657.94,659.41,654.41,658.05,{"symbol":3500,"time":827,"open":4726,"high":4727,"low":4728,"close":4729},664.51,664.61,659.67,661.1,{"symbol":3500,"time":829,"open":4731,"high":4545,"low":4732,"close":4733},666.72,661.98,663.21,{"symbol":3500,"time":833,"open":4735,"high":4736,"low":4554,"close":4737},662.2,667.29,666.84,{"symbol":3500,"time":835,"open":4739,"high":4535,"low":4740,"close":4741},662.33,660.37,663.7,{"symbol":3500,"time":838,"open":4743,"high":4744,"low":4745,"close":4746},661.89,664.89,660.27,662.26,{"symbol":3500,"time":841,"open":4748,"high":4749,"low":4750,"close":4751},660.01,661.72,654.3,659.18,{"symbol":3500,"time":844,"open":4753,"high":4754,"low":4755,"close":4756},661.47,661.78,659.21,660,{"symbol":3500,"time":847,"open":4758,"high":4759,"low":4760,"close":4761},659.64,661.04,659.34,660.91,{"symbol":3500,"time":851,"open":4763,"high":4764,"low":4765,"close":4766},657.6,659.11,656.9,657.41,{"symbol":3500,"time":856,"open":4768,"high":4769,"low":4770,"close":4771},654.18,658.33,653.59,657.63,{"symbol":3500,"time":860,"open":4773,"high":4774,"low":4775,"close":4776},653.62,654.55,650.63,652.21,{"symbol":3500,"time":865,"open":4778,"high":4779,"low":4780,"close":4781},648.97,650.86,647.22,650.33,{"symbol":3500,"time":871,"open":4783,"high":4784,"low":4785,"close":4786},648.62,649.84,647.23,648.83,{"symbol":3500,"time":874,"open":4788,"high":4776,"low":4789,"close":4790},651.48,643.33,647.24,{"symbol":3500,"time":879,"open":4792,"high":4793,"low":4794,"close":4795},644.42,649.15,643.51,649.12,{"symbol":3500,"time":884,"open":4797,"high":4798,"low":4799,"close":4800},642.67,644.21,640.46,643.74,{"symbol":3500,"time":889,"open":4802,"high":4803,"low":4804,"close":4805},637.5,640.49,634.92,640.27,{"symbol":3500,"time":895,"open":4807,"high":4808,"low":4809,"close":4810},647.47,647.84,643.14,645.05,{"symbol":3500,"time":899,"open":4790,"high":4812,"low":4813,"close":4814},649.48,645.34,648.92,{"symbol":3500,"time":905,"open":4816,"high":4817,"low":4792,"close":4818},644.57,647.37,646.63,[4820,4825,4829,4832,4834,4836,4838,4840,4843,4845,4846,4847,4849,4850,4852,4853,4854,4855,4857,4859,4861,4863,4865,4867,4869,4871,4873,4875,4877,4878,4879,4880,4882,4884,4886,4888,4890,4892,4894,4896,4897,4898,4900,4902,4904,4906,4908,4910,4911,4913,4914,4916,4918],{"time":37,"symbol":5,"current_signal":4821,"signal_change":23,"signal_type":4822,"trading_system":4823,"datetime":4824},"False","BEARISH","RSI","2026-07-13 00:00:00",{"time":76,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4826,"trading_system":4827,"datetime":4828},"BULLISH","MA","2026-06-30 00:00:00",{"time":95,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4826,"trading_system":4830,"datetime":4831},"ADX","2026-06-24 00:00:00",{"time":99,"symbol":5,"current_signal":4821,"signal_change":23,"signal_type":4822,"trading_system":4830,"datetime":4833},"2026-06-23 00:00:00",{"time":102,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4826,"trading_system":4830,"datetime":4835},"2026-06-22 00:00:00",{"time":102,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4826,"trading_system":4837,"datetime":4835},"BollingerBands",{"time":102,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4826,"trading_system":4839,"datetime":4835},"CCI",{"time":107,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4826,"trading_system":4841,"datetime":4842},"MACD","2026-06-18 00:00:00",{"time":139,"symbol":5,"current_signal":4821,"signal_change":23,"signal_type":4822,"trading_system":4830,"datetime":4844},"2026-06-10 00:00:00",{"time":139,"symbol":5,"current_signal":4821,"signal_change":23,"signal_type":4822,"trading_system":4837,"datetime":4844},{"time":139,"symbol":5,"current_signal":4821,"signal_change":23,"signal_type":4822,"trading_system":4839,"datetime":4844},{"time":165,"symbol":5,"current_signal":4821,"signal_change":23,"signal_type":4822,"trading_system":4827,"datetime":4848},"2026-06-03 00:00:00",{"time":165,"symbol":5,"current_signal":4821,"signal_change":23,"signal_type":4822,"trading_system":4841,"datetime":4848},{"time":199,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4826,"trading_system":4830,"datetime":4851},"2026-05-21 00:00:00",{"time":199,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4826,"trading_system":4837,"datetime":4851},{"time":199,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4826,"trading_system":4839,"datetime":4851},{"time":199,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4826,"trading_system":4841,"datetime":4851},{"time":238,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4826,"trading_system":4823,"datetime":4856},"2026-05-08 00:00:00",{"time":242,"symbol":5,"current_signal":4821,"signal_change":23,"signal_type":4822,"trading_system":4837,"datetime":4858},"2026-05-07 00:00:00",{"time":245,"symbol":5,"current_signal":4821,"signal_change":23,"signal_type":4822,"trading_system":4839,"datetime":4860},"2026-05-06 00:00:00",{"time":251,"symbol":5,"current_signal":4821,"signal_change":23,"signal_type":4822,"trading_system":4830,"datetime":4862},"2026-05-04 00:00:00",{"time":255,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4826,"trading_system":4830,"datetime":4864},"2026-05-01 00:00:00",{"time":267,"symbol":5,"current_signal":4821,"signal_change":23,"signal_type":4822,"trading_system":4830,"datetime":4866},"2026-04-28 00:00:00",{"time":270,"symbol":5,"current_signal":4821,"signal_change":23,"signal_type":4822,"trading_system":4841,"datetime":4868},"2026-04-27 00:00:00",{"time":307,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4826,"trading_system":4827,"datetime":4870},"2026-04-13 00:00:00",{"time":316,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4826,"trading_system":4830,"datetime":4872},"2026-04-08 00:00:00",{"time":318,"symbol":5,"current_signal":4821,"signal_change":23,"signal_type":4822,"trading_system":4830,"datetime":4874},"2026-04-07 00:00:00",{"time":320,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4826,"trading_system":4830,"datetime":4876},"2026-04-06 00:00:00",{"time":320,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4826,"trading_system":4837,"datetime":4876},{"time":320,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4826,"trading_system":4839,"datetime":4876},{"time":320,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4826,"trading_system":4841,"datetime":4876},{"time":343,"symbol":5,"current_signal":4821,"signal_change":23,"signal_type":4822,"trading_system":4841,"datetime":4881},"2026-03-26 00:00:00",{"time":347,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4826,"trading_system":4841,"datetime":4883},"2026-03-25 00:00:00",{"time":365,"symbol":5,"current_signal":4821,"signal_change":23,"signal_type":4822,"trading_system":4827,"datetime":4885},"2026-03-18 00:00:00",{"time":380,"symbol":5,"current_signal":4821,"signal_change":23,"signal_type":4822,"trading_system":4830,"datetime":4887},"2026-03-11 00:00:00",{"time":399,"symbol":5,"current_signal":4821,"signal_change":23,"signal_type":4822,"trading_system":4839,"datetime":4889},"2026-03-03 00:00:00",{"time":411,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4826,"trading_system":4839,"datetime":4891},"2026-02-24 00:00:00",{"time":426,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4826,"trading_system":4830,"datetime":4893},"2026-02-17 00:00:00",{"time":432,"symbol":5,"current_signal":4821,"signal_change":23,"signal_type":4822,"trading_system":4830,"datetime":4895},"2026-02-12 00:00:00",{"time":432,"symbol":5,"current_signal":4821,"signal_change":23,"signal_type":4822,"trading_system":4837,"datetime":4895},{"time":432,"symbol":5,"current_signal":4821,"signal_change":23,"signal_type":4822,"trading_system":4839,"datetime":4895},{"time":497,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4826,"trading_system":4830,"datetime":4899},"2026-01-07 00:00:00",{"time":505,"symbol":5,"current_signal":4821,"signal_change":23,"signal_type":4822,"trading_system":4830,"datetime":4901},"2026-01-05 00:00:00",{"time":559,"symbol":5,"current_signal":4821,"signal_change":23,"signal_type":4822,"trading_system":4841,"datetime":4903},"2025-12-16 00:00:00",{"time":597,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4826,"trading_system":4841,"datetime":4905},"2025-12-03 00:00:00",{"time":602,"symbol":5,"current_signal":4821,"signal_change":23,"signal_type":4822,"trading_system":4841,"datetime":4907},"2025-12-02 00:00:00",{"time":674,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4826,"trading_system":4827,"datetime":4909},"2025-11-10 00:00:00",{"time":674,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4826,"trading_system":4841,"datetime":4909},{"time":680,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4826,"trading_system":4830,"datetime":4912},"2025-11-07 00:00:00",{"time":680,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4826,"trading_system":4839,"datetime":4912},{"time":686,"symbol":5,"current_signal":4821,"signal_change":23,"signal_type":4822,"trading_system":4827,"datetime":4915},"2025-11-06 00:00:00",{"time":749,"symbol":5,"current_signal":4821,"signal_change":23,"signal_type":4822,"trading_system":4839,"datetime":4917},"2025-10-20 00:00:00",{"time":768,"symbol":5,"current_signal":4821,"signal_change":23,"signal_type":4822,"trading_system":4830,"datetime":4919},"2025-10-14 00:00:00",[4921,4926,4930,4933,4936,4939,4942,4945,4949,4952,4955,4958,4961,4964,4967,4970,4973,4976,4979,4982,4985,4988,4991,4994,4997,5000,5003,5006,5009,5012,5015,5018,5021,5024,5027,5030,5033,5036,5039,5042,5045,5048,5051,5054,5057,5060,5064,5068,5071,5075,5079,5083,5087,5091,5095,5099,5103,5107,5111,5115,5119,5123,5126,5130,5134,5138,5142,5146,5150,5154,5158,5162,5166,5169,5173,5176,5180,5184,5188,5191,5195,5198,5202,5205,5209],{"symbol":5,"form":4922,"filingdate":404,"primarydocument":4923,"accessionnumber":4924,"filing_url":4925,"sec_url":4925},"8-K","gtls-20260227.htm","0000892553-26-000025","",{"symbol":5,"form":4927,"filingdate":404,"primarydocument":4928,"accessionnumber":4929,"filing_url":4925,"sec_url":4925},"10-K","gtls-20251231.htm","0000892553-26-000027",{"symbol":5,"form":4922,"filingdate":489,"primarydocument":4931,"accessionnumber":4932,"filing_url":4925,"sec_url":4925},"d63651d8k.htm","0001193125-26-008906",{"symbol":5,"form":4922,"filingdate":519,"primarydocument":4934,"accessionnumber":4935,"filing_url":4925,"sec_url":4925},"d87103d8k.htm","0001193125-25-335274",{"symbol":5,"form":4922,"filingdate":569,"primarydocument":4937,"accessionnumber":4938,"filing_url":4925,"sec_url":4925},"d933293d8k.htm","0001193125-25-316089",{"symbol":5,"form":4922,"filingdate":652,"primarydocument":4940,"accessionnumber":4941,"filing_url":4925,"sec_url":4925},"d76003d8k.htm","0001193125-25-283999",{"symbol":5,"form":4922,"filingdate":680,"primarydocument":4943,"accessionnumber":4944,"filing_url":4925,"sec_url":4925},"d93917d8k.htm","0001193125-25-270810",{"symbol":5,"form":4946,"filingdate":720,"primarydocument":4947,"accessionnumber":4948,"filing_url":4925,"sec_url":4925},"10-Q","gtls-20250930.htm","0000892553-25-000142",{"symbol":5,"form":4922,"filingdate":720,"primarydocument":4950,"accessionnumber":4951,"filing_url":4925,"sec_url":4925},"gtls-20251029.htm","0000892553-25-000139",{"symbol":5,"form":4922,"filingdate":792,"primarydocument":4953,"accessionnumber":4954,"filing_url":4925,"sec_url":4925},"d68792d8k.htm","0001193125-25-231837",{"symbol":5,"form":4922,"filingdate":823,"primarydocument":4956,"accessionnumber":4957,"filing_url":4925,"sec_url":4925},"d67475d8k.htm","0001193125-25-217778",{"symbol":5,"form":4922,"filingdate":996,"primarydocument":4959,"accessionnumber":4960,"filing_url":4925,"sec_url":4925},"d89051d8k.htm","0001193125-25-167126",{"symbol":5,"form":4946,"filingdate":996,"primarydocument":4962,"accessionnumber":4963,"filing_url":4925,"sec_url":4925},"gtls-20250630.htm","0000892553-25-000119",{"symbol":5,"form":4922,"filingdate":996,"primarydocument":4965,"accessionnumber":4966,"filing_url":4925,"sec_url":4925},"gtls-20250729.htm","0000892553-25-000115",{"symbol":5,"form":4922,"filingdate":1204,"primarydocument":4968,"accessionnumber":4969,"filing_url":4925,"sec_url":4925},"d847684d8k.htm","0001193125-25-134450",{"symbol":5,"form":4922,"filingdate":1259,"primarydocument":4971,"accessionnumber":4972,"filing_url":4925,"sec_url":4925},"d67296d8k.htm","0001193125-25-123178",{"symbol":5,"form":4922,"filingdate":1321,"primarydocument":4974,"accessionnumber":4975,"filing_url":4925,"sec_url":4925},"d941713d8k.htm","0001193125-25-112831",{"symbol":5,"form":4922,"filingdate":1321,"primarydocument":4977,"accessionnumber":4978,"filing_url":4925,"sec_url":4925},"d84850d8k.htm","0001193125-25-112783",{"symbol":5,"form":4946,"filingdate":1333,"primarydocument":4980,"accessionnumber":4981,"filing_url":4925,"sec_url":4925},"gtls-20250331.htm","0000892553-25-000087",{"symbol":5,"form":4922,"filingdate":1333,"primarydocument":4983,"accessionnumber":4984,"filing_url":4925,"sec_url":4925},"gtls-20250501.htm","0000892553-25-000085",{"symbol":5,"form":4922,"filingdate":1584,"primarydocument":4986,"accessionnumber":4987,"filing_url":4925,"sec_url":4925},"gtls-20250228.htm","0000892553-25-000036",{"symbol":5,"form":4927,"filingdate":1584,"primarydocument":4989,"accessionnumber":4990,"filing_url":4925,"sec_url":4925},"gtls-20241231.htm","0000892553-25-000039",{"symbol":5,"form":4922,"filingdate":1769,"primarydocument":4992,"accessionnumber":4993,"filing_url":4925,"sec_url":4925},"d908752d8k.htm","0001193125-25-002888",{"symbol":5,"form":4922,"filingdate":1859,"primarydocument":4995,"accessionnumber":4996,"filing_url":4925,"sec_url":4925},"d903940d8k.htm","0001193125-24-274882",{"symbol":5,"form":4922,"filingdate":1923,"primarydocument":4998,"accessionnumber":4999,"filing_url":4925,"sec_url":4925},"d905239d8k.htm","0001193125-24-264419",{"symbol":5,"form":4922,"filingdate":1970,"primarydocument":5001,"accessionnumber":5002,"filing_url":4925,"sec_url":4925},"d812366d8k.htm","0001193125-24-255162",{"symbol":5,"form":4922,"filingdate":2011,"primarydocument":5004,"accessionnumber":5005,"filing_url":4925,"sec_url":4925},"gtls-20241101.htm","0000892553-24-000172",{"symbol":5,"form":4946,"filingdate":2011,"primarydocument":5007,"accessionnumber":5008,"filing_url":4925,"sec_url":4925},"gtls-20240930.htm","0000892553-24-000174",{"symbol":5,"form":4946,"filingdate":2367,"primarydocument":5010,"accessionnumber":5011,"filing_url":4925,"sec_url":4925},"gtls-20240630.htm","0000892553-24-000135",{"symbol":5,"form":4922,"filingdate":2367,"primarydocument":5013,"accessionnumber":5014,"filing_url":4925,"sec_url":4925},"gtls-20240802.htm","0000892553-24-000132",{"symbol":5,"form":4922,"filingdate":2480,"primarydocument":5016,"accessionnumber":5017,"filing_url":4925,"sec_url":4925},"d219199d8k.htm","0001193125-24-174906",{"symbol":5,"form":4922,"filingdate":2636,"primarydocument":5019,"accessionnumber":5020,"filing_url":4925,"sec_url":4925},"d839212d8k.htm","0001193125-24-143961",{"symbol":5,"form":4946,"filingdate":2705,"primarydocument":5022,"accessionnumber":5023,"filing_url":4925,"sec_url":4925},"gtls-20240331.htm","0000892553-24-000096",{"symbol":5,"form":4922,"filingdate":2705,"primarydocument":5025,"accessionnumber":5026,"filing_url":4925,"sec_url":4925},"gtls-20240503.htm","0000892553-24-000093",{"symbol":5,"form":4922,"filingdate":2801,"primarydocument":5028,"accessionnumber":5029,"filing_url":4925,"sec_url":4925},"d34343d8k.htm","0001193125-24-089700",{"symbol":5,"form":4927,"filingdate":2944,"primarydocument":5031,"accessionnumber":5032,"filing_url":4925,"sec_url":4925},"gtls-20231231.htm","0000892553-24-000067",{"symbol":5,"form":4922,"filingdate":2944,"primarydocument":5034,"accessionnumber":5035,"filing_url":4925,"sec_url":4925},"gtls-20240228.htm","0000892553-24-000063",{"symbol":5,"form":4922,"filingdate":3049,"primarydocument":5037,"accessionnumber":5038,"filing_url":4925,"sec_url":4925},"d753365d8k.htm","0001193125-24-016840",{"symbol":5,"form":4922,"filingdate":3264,"primarydocument":5040,"accessionnumber":5041,"filing_url":4925,"sec_url":4925},"d611632d8k.htm","0001193125-23-283670",{"symbol":5,"form":4922,"filingdate":3321,"primarydocument":5043,"accessionnumber":5044,"filing_url":4925,"sec_url":4925},"d199710d8k.htm","0001193125-23-274073",{"symbol":5,"form":4922,"filingdate":3362,"primarydocument":5046,"accessionnumber":5047,"filing_url":4925,"sec_url":4925},"d845636d8k.htm","0001193125-23-264472",{"symbol":5,"form":4922,"filingdate":3362,"primarydocument":5049,"accessionnumber":5050,"filing_url":4925,"sec_url":4925},"gtls-20231027.htm","0000892553-23-000143",{"symbol":5,"form":4946,"filingdate":3362,"primarydocument":5052,"accessionnumber":5053,"filing_url":4925,"sec_url":4925},"gtls-20230930.htm","0000892553-23-000146",{"symbol":5,"form":4922,"filingdate":3459,"primarydocument":5055,"accessionnumber":5056,"filing_url":4925,"sec_url":4925},"d533402d8k.htm","0001193125-23-249021",{"symbol":5,"form":4922,"filingdate":3494,"primarydocument":5058,"accessionnumber":5059,"filing_url":4925,"sec_url":4925},"d499131d8k.htm","0001193125-23-239639",{"symbol":5,"form":4922,"filingdate":5061,"primarydocument":5062,"accessionnumber":5063,"filing_url":4925,"sec_url":4925},"2023-08-18","d549014d8k.htm","0001193125-23-215494",{"symbol":5,"form":4922,"filingdate":5065,"primarydocument":5066,"accessionnumber":5067,"filing_url":4925,"sec_url":4925},"2023-07-28","gtls-20230728.htm","0000892553-23-000116",{"symbol":5,"form":4946,"filingdate":5065,"primarydocument":5069,"accessionnumber":5070,"filing_url":4925,"sec_url":4925},"gtls-20230630.htm","0000892553-23-000119",{"symbol":5,"form":4922,"filingdate":5072,"primarydocument":5073,"accessionnumber":5074,"filing_url":4925,"sec_url":4925},"2023-06-30","d510220d8k.htm","0001193125-23-180409",{"symbol":5,"form":4922,"filingdate":5076,"primarydocument":5077,"accessionnumber":5078,"filing_url":4925,"sec_url":4925},"2023-06-15","d523036d8k.htm","0001193125-23-167468",{"symbol":5,"form":4922,"filingdate":5080,"primarydocument":5081,"accessionnumber":5082,"filing_url":4925,"sec_url":4925},"2023-06-12","d476437d8k.htm","0001193125-23-164923",{"symbol":5,"form":4922,"filingdate":5084,"primarydocument":5085,"accessionnumber":5086,"filing_url":4925,"sec_url":4925},"2023-06-06","d693828d8k.htm","0001193125-23-161301",{"symbol":5,"form":4922,"filingdate":5088,"primarydocument":5089,"accessionnumber":5090,"filing_url":4925,"sec_url":4925},"2023-06-01","d467494d8k.htm","0001193125-23-158419",{"symbol":5,"form":4922,"filingdate":5092,"primarydocument":5093,"accessionnumber":5094,"filing_url":4925,"sec_url":4925},"2023-05-25","d447484d8k.htm","0001193125-23-154297",{"symbol":5,"form":4946,"filingdate":5096,"primarydocument":5097,"accessionnumber":5098,"filing_url":4925,"sec_url":4925},"2023-05-09","gtls-20230331.htm","0000892553-23-000077",{"symbol":5,"form":4922,"filingdate":5100,"primarydocument":5101,"accessionnumber":5102,"filing_url":4925,"sec_url":4925},"2023-04-28","gtls-20230428.htm","0000892553-23-000072",{"symbol":5,"form":4922,"filingdate":5104,"primarydocument":5105,"accessionnumber":5106,"filing_url":4925,"sec_url":4925},"2023-04-11","d492927d8k.htm","0001193125-23-097812",{"symbol":5,"form":4922,"filingdate":5108,"primarydocument":5109,"accessionnumber":5110,"filing_url":4925,"sec_url":4925},"2023-03-21","d486680d8k.htm","0001193125-23-074923",{"symbol":5,"form":4922,"filingdate":5112,"primarydocument":5113,"accessionnumber":5114,"filing_url":4925,"sec_url":4925},"2023-03-17","d487126d8k.htm","0001193125-23-074104",{"symbol":5,"form":4922,"filingdate":5116,"primarydocument":5117,"accessionnumber":5118,"filing_url":4925,"sec_url":4925},"2023-03-13","d462663d8k.htm","0001193125-23-068515",{"symbol":5,"form":4922,"filingdate":5120,"primarydocument":5121,"accessionnumber":5122,"filing_url":4925,"sec_url":4925},"2023-02-24","gtls-20230224.htm","0000892553-23-000041",{"symbol":5,"form":4927,"filingdate":5120,"primarydocument":5124,"accessionnumber":5125,"filing_url":4925,"sec_url":4925},"gtls-20221231.htm","0000892553-23-000043",{"symbol":5,"form":4922,"filingdate":5127,"primarydocument":5128,"accessionnumber":5129,"filing_url":4925,"sec_url":4925},"2023-01-13","d403751d8k.htm","0001193125-23-008395",{"symbol":5,"form":4922,"filingdate":5131,"primarydocument":5132,"accessionnumber":5133,"filing_url":4925,"sec_url":4925},"2023-01-06","d427146d8k.htm","0001193125-23-003091",{"symbol":5,"form":4922,"filingdate":5135,"primarydocument":5136,"accessionnumber":5137,"filing_url":4925,"sec_url":4925},"2022-12-22","d416910d8k.htm","0001193125-22-311037",{"symbol":5,"form":4922,"filingdate":5139,"primarydocument":5140,"accessionnumber":5141,"filing_url":4925,"sec_url":4925},"2022-12-13","d404334d8k.htm","0001193125-22-303777",{"symbol":5,"form":4922,"filingdate":5143,"primarydocument":5144,"accessionnumber":5145,"filing_url":4925,"sec_url":4925},"2022-12-09","d435756d8k.htm","0001193125-22-301411",{"symbol":5,"form":4922,"filingdate":5147,"primarydocument":5148,"accessionnumber":5149,"filing_url":4925,"sec_url":4925},"2022-12-05","d416093d8k.htm","0001193125-22-298072",{"symbol":5,"form":4922,"filingdate":5151,"primarydocument":5152,"accessionnumber":5153,"filing_url":4925,"sec_url":4925},"2022-11-22","d423929d8k.htm","0001193125-22-290492",{"symbol":5,"form":4922,"filingdate":5155,"primarydocument":5156,"accessionnumber":5157,"filing_url":4925,"sec_url":4925},"2022-11-14","d408897d8k.htm","0001193125-22-283819",{"symbol":5,"form":4922,"filingdate":5159,"primarydocument":5160,"accessionnumber":5161,"filing_url":4925,"sec_url":4925},"2022-11-09","d411515d8k.htm","0001193125-22-280686",{"symbol":5,"form":4922,"filingdate":5163,"primarydocument":5164,"accessionnumber":5165,"filing_url":4925,"sec_url":4925},"2022-10-28","gtls-20221028.htm","0000892553-22-000152",{"symbol":5,"form":4946,"filingdate":5163,"primarydocument":5167,"accessionnumber":5168,"filing_url":4925,"sec_url":4925},"gtls-20220930.htm","0000892553-22-000155",{"symbol":5,"form":4922,"filingdate":5170,"primarydocument":5171,"accessionnumber":5172,"filing_url":4925,"sec_url":4925},"2022-07-29","gtls-20220729.htm","0000892553-22-000127",{"symbol":5,"form":4946,"filingdate":5170,"primarydocument":5174,"accessionnumber":5175,"filing_url":4925,"sec_url":4925},"gtls-20220630.htm","0000892553-22-000130",{"symbol":5,"form":4922,"filingdate":5177,"primarydocument":5178,"accessionnumber":5179,"filing_url":4925,"sec_url":4925},"2022-05-18","d292313d8k.htm","0001193125-22-154093",{"symbol":5,"form":4922,"filingdate":5181,"primarydocument":5182,"accessionnumber":5183,"filing_url":4925,"sec_url":4925},"2022-05-05","d296854d8k.htm","0001193125-22-141243",{"symbol":5,"form":4922,"filingdate":5185,"primarydocument":5186,"accessionnumber":5187,"filing_url":4925,"sec_url":4925},"2022-04-29","gtls-20220429.htm","0000892553-22-000093",{"symbol":5,"form":4946,"filingdate":5185,"primarydocument":5189,"accessionnumber":5190,"filing_url":4925,"sec_url":4925},"gtls-20220331.htm","0000892553-22-000096",{"symbol":5,"form":4927,"filingdate":5192,"primarydocument":5193,"accessionnumber":5194,"filing_url":4925,"sec_url":4925},"2022-02-24","gtls-20211231.htm","0000892553-22-000061",{"symbol":5,"form":4922,"filingdate":5192,"primarydocument":5196,"accessionnumber":5197,"filing_url":4925,"sec_url":4925},"gtls-20220224.htm","0000892553-22-000057",{"symbol":5,"form":4922,"filingdate":5199,"primarydocument":5200,"accessionnumber":5201,"filing_url":4925,"sec_url":4925},"2021-10-21","gtls-20211021.htm","0000892553-21-000130",{"symbol":5,"form":4946,"filingdate":5199,"primarydocument":5203,"accessionnumber":5204,"filing_url":4925,"sec_url":4925},"gtls-20210930.htm","0000892553-21-000133",{"symbol":5,"form":4922,"filingdate":5206,"primarydocument":5207,"accessionnumber":5208,"filing_url":4925,"sec_url":4925},"2021-10-20","d217628d8k.htm","0001193125-21-303064",{"symbol":5,"form":4922,"filingdate":5210,"primarydocument":5211,"accessionnumber":5212,"filing_url":4925,"sec_url":4925},"2021-10-07","d208275d8k.htm","0001193125-21-294199",[5214,5240,5250,5265,5275,5289,5299,5322,5331,5362,5370,5383,5398,5409,5421,5449,5468,5476,5486,5497,5507,5516,5525,5538,5546,5555,5564,5573,5585,5593,5608,5621,5636],{"symbol":5,"accessionnumber":5215,"filingdate":26,"sec_url":5216,"tags":5217,"headline":5224,"summary":5225,"sector":5226,"industry":5227,"date_processed":5228,"impact_score":5229,"exhibits":5230,"isLocked":5239},"0001193125-26-305482","https://www.sec.gov/Archives/edgar/data/892553/000119312526305482/0001193125-26-305482-index.htm",{"events":5218},[5219,5220,5221,5222,5223],"M&A Transaction","Change of Servicer or Trustee","Material Modification of Rights of Security Holders","Changes in Control of Registrant","Debt Default/Acceleration Triggered","Baker Hughes Completes Acquisition of Chart Industries","On July 16, 2026, Baker Hughes Company completed its acquisition of Chart Industries, Inc. in accordance with the previously announced Merger Agreement. As a result of the merger, Chart's common stock was canceled and extinguished, and each share was converted into the right to receive $210.00 in cash. The merger also resulted in a change in control of Chart, with Baker Hughes acquiring control of Chart. The directors and executive officers of Chart, other than the Chief Technology Officer, were removed from their positions. Chart's common stock was delisted from the NYSE in connection with the merger.","Manufacturing","Fabricated Plate Work (Boiler Shops)","2026-07-16 13:02:41","HIGH",[5231,5235],{"exhibit_number":5232,"htm_reference":5233,"full_url":5234},"EX-3.1","d10289dex31.htm","https://www.sec.gov/Archives/edgar/data/892553/000119312526305482/d10289dex31.htm",{"exhibit_number":5236,"htm_reference":5237,"full_url":5238},"EX-3.2","d10289dex32.htm","https://www.sec.gov/Archives/edgar/data/892553/000119312526305482/d10289dex32.htm",false,{"symbol":5,"accessionnumber":5241,"filingdate":102,"sec_url":5242,"tags":5243,"headline":5246,"summary":5247,"sector":5226,"industry":5227,"date_processed":5248,"impact_score":5229,"exhibits":5249,"isLocked":5239},"0001193125-26-276611","https://www.sec.gov/Archives/edgar/data/892553/000119312526276611/0001193125-26-276611-index.htm",{"events":5244},[5219,5245],"Regulatory Investigation","Chart Industries Merger Update","Chart Industries, Inc. and Baker Hughes Company are in discussions with the European Commission regarding possible commitments to secure regulatory clearance for their merger. The merger, initially expected to close in July 2026, is subject to regulatory approval and customary closing conditions.","2026-06-22 10:04:54",[],{"symbol":5,"accessionnumber":5251,"filingdate":123,"sec_url":5252,"tags":5253,"headline":5257,"summary":5258,"sector":5226,"industry":5227,"date_processed":5259,"impact_score":5229,"exhibits":5260,"isLocked":5239},"0001193125-26-271052","https://www.sec.gov/Archives/edgar/data/892553/000119312526271052/0001193125-26-271052-index.htm",{"events":5254},[5255,5256],"Executive Employment Agreement","Key Executive Departure","Chart Industries Amends Senior Advisor Agreement with Jillian C. Evanko","On June 15, 2026, Chart Industries, Inc. amended its Senior Advisor Agreement with Jillian C. Evanko, setting a termination date for her services, a fixed fee for her advisory role, and other mutual agreements. This amendment concludes her role as a Senior Advisor for the company.","2026-06-15 20:01:57",[5261],{"exhibit_number":5262,"htm_reference":5263,"full_url":5264},"EX-10.1","d79888dex101.htm","https://www.sec.gov/Archives/edgar/data/892553/000119312526271052/d79888dex101.htm",{"symbol":5,"accessionnumber":5266,"filingdate":199,"sec_url":5267,"tags":5268,"headline":5271,"summary":5272,"sector":5226,"industry":5227,"date_processed":5273,"impact_score":5229,"exhibits":5274,"isLocked":5239},"0001193125-26-234381","https://www.sec.gov/Archives/edgar/data/892553/000119312526234381/0001193125-26-234381-index.htm",{"events":5269},[5219,5270],"Regulatory Approval","Chart Industries and Baker Hughes Initiate EC Phase I Review for Merger","Chart Industries, Inc. and Baker Hughes Company have concluded their pre-notification process with the European Commission (EC) and on May 21, 2026, Baker Hughes filed a Form CO with the EC, initiating the EC's Phase I review period. The companies expect the merger to close in July 2026, subject to EC approval and other customary closing conditions. This Current Report on Form 8-K contains forward-looking statements regarding the merger and the companies' future operations, which are subject to risks and uncertainties.","2026-05-21 20:01:40",[],{"symbol":5,"accessionnumber":4924,"filingdate":404,"sec_url":5276,"tags":5277,"headline":5281,"summary":5282,"sector":5226,"industry":5227,"date_processed":5283,"impact_score":5229,"exhibits":5284,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000089255326000025/0000892553-26-000025-index.htm",{"events":5278},[5279,5219,5280],"General Statement","Acquired Business Financial Statements","Chart Industries Announces Fourth Quarter and Full Year 2025 Financial Results","Chart Industries, Inc. reported its financial results for the fourth quarter and full year 2025. The company saw a decrease in orders and sales in the fourth quarter due to the absence of large orders from the prior year. However, the backlog increased, indicating strong future demand. The company's full year 2025 performance showed growth in orders and sales, although the operating margin decreased compared to 2024. Additionally, the company disclosed a pending acquisition by Baker Hughes.","2026-02-27 21:52:42",[5285],{"exhibit_number":5286,"htm_reference":5287,"full_url":5288},"EX-99.1","exhibit991gtls-20251231pre.htm","https://www.sec.gov/Archives/edgar/data/892553/000089255326000025/exhibit991gtls-20251231pre.htm",{"symbol":5,"accessionnumber":4932,"filingdate":489,"sec_url":5290,"tags":5291,"headline":5294,"summary":5295,"sector":5226,"industry":5227,"date_processed":5296,"impact_score":5297,"exhibits":5298,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000119312526008906/0001193125-26-008906-index.htm",{"events":5292},[5293],"New President Appointed","Chart Industries Appoints New President","Chart Industries, Inc. announced on January 5, 2026, that Gerry Vinci, the company's Chief Human Resources Officer since 2016, has been appointed as President, effective January 6, 2026. Vinci, who previously held executive roles at Dover Corporation and Harsco Corporation, will not be replacing the current Chief Executive Officer, as the Board does not intend to appoint an interim CEO at this time. Vinci's employment terms remain unchanged except for an annual base salary increase.","2026-01-09 21:05:56","MEDIUM",[],{"symbol":5,"accessionnumber":4935,"filingdate":519,"sec_url":5300,"tags":5301,"headline":5306,"summary":5307,"sector":5226,"industry":5227,"date_processed":5308,"impact_score":5309,"exhibits":5310,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000119312525335274/0001193125-25-335274-index.htm",{"5.02":5302,"9.01":5304},[5303],"Executive Compensation Detail",[5305],"Exhibits Furnished","Chart Industries Announces Retention Bonuses for Key Executives","On December 22, 2025, Chart Industries, Inc. announced retention bonuses for its Vice President, General Counsel and Secretary, Mr. Herbert Hotchkiss, and its Chief Human Resources Officer, Mr. Gerry Vinci, in connection with the pending merger with Baker Hughes Company. Each executive will receive a one-time retention bonus of $750,000 to stay employed until the 9-month anniversary of the merger closing. Additionally, on December 29, 2025, Chart Industries announced a retention bonus of $200,000 for its Chief Technology Officer, Mr. Joseph Belling, to stay employed until the 12-month anniversary of the merger closing. These retention bonuses are subject to repayment under certain conditions.","2025-12-29 21:03:42","LOW",[5311,5314,5318],{"exhibit_number":5262,"htm_reference":5312,"full_url":5313},"d87103dex101.htm","https://www.sec.gov/Archives/edgar/data/892553/000119312525335274/d87103dex101.htm",{"exhibit_number":5315,"htm_reference":5316,"full_url":5317},"EX-10.2","d87103dex102.htm","https://www.sec.gov/Archives/edgar/data/892553/000119312525335274/d87103dex102.htm",{"exhibit_number":5319,"htm_reference":5320,"full_url":5321},"EX-10.3","d87103dex103.htm","https://www.sec.gov/Archives/edgar/data/892553/000119312525335274/d87103dex103.htm",{"symbol":5,"accessionnumber":4938,"filingdate":569,"sec_url":5323,"tags":5324,"headline":5327,"summary":5328,"sector":5226,"industry":5227,"date_processed":5329,"impact_score":5297,"exhibits":5330,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000119312525316089/0001193125-25-316089-index.htm",{"8.01":5325},[5326],"Convertible Notes Offering","Automatic Conversion of Convertible Preferred Stock Shares into Common Stock","On December 15, 2025, all outstanding depositary shares of Chart Industries, Inc.'s 6.75% Series B Mandatory Convertible Preferred Stock will automatically convert into shares of the Company's common stock, based on a conversion rate calculated from the average stock price over a specified period.","2025-12-11 21:37:56",[],{"symbol":5,"accessionnumber":4941,"filingdate":652,"sec_url":5332,"tags":5333,"headline":5338,"summary":5339,"sector":5226,"industry":5227,"date_processed":5340,"impact_score":5229,"exhibits":5341,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000119312525283999/0001193125-25-283999-index.htm",{"5.02":5334,"7.01":5336},[5335,5256],"CEO Resignation",[5337],"Regulation FD Disclosure","Chart Industries Announces CEO Resignation with Transition to Senior Advisor Role","On November 17, 2025, Chart Industries, Inc. announced that its President and CEO, Jillian Evanko, has decided to resign from her roles effective January 6, 2026, to pursue other opportunities. The Board plans to appoint an interim CEO from within the organization. Ms. Evanko will continue as a Senior Advisor until the completion of the merger with Baker Hughes. Additionally, Chart has amended the employment agreements of certain executives to increase their severance pay in the event of a change in control.","2025-11-17 13:35:57",[5342,5345,5348,5351,5355,5359],{"exhibit_number":5262,"htm_reference":5343,"full_url":5344},"d76003dex101.htm","https://www.sec.gov/Archives/edgar/data/892553/000119312525283999/d76003dex101.htm",{"exhibit_number":5315,"htm_reference":5346,"full_url":5347},"d76003dex102.htm","https://www.sec.gov/Archives/edgar/data/892553/000119312525283999/d76003dex102.htm",{"exhibit_number":5319,"htm_reference":5349,"full_url":5350},"d76003dex103.htm","https://www.sec.gov/Archives/edgar/data/892553/000119312525283999/d76003dex103.htm",{"exhibit_number":5352,"htm_reference":5353,"full_url":5354},"EX-10.4","d76003dex104.htm","https://www.sec.gov/Archives/edgar/data/892553/000119312525283999/d76003dex104.htm",{"exhibit_number":5356,"htm_reference":5357,"full_url":5358},"EX-10.5","d76003dex105.htm","https://www.sec.gov/Archives/edgar/data/892553/000119312525283999/d76003dex105.htm",{"exhibit_number":5286,"htm_reference":5360,"full_url":5361},"d76003dex991.htm","https://www.sec.gov/Archives/edgar/data/892553/000119312525283999/d76003dex991.htm",{"symbol":5,"accessionnumber":4944,"filingdate":680,"sec_url":5363,"tags":5364,"headline":5366,"summary":5367,"sector":5226,"industry":5227,"date_processed":5368,"impact_score":5229,"exhibits":5369,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000119312525270810/0001193125-25-270810-index.htm",{"8.01":5365},[5270,5245],"Chart Industries Merger with Baker Hughes Advances as Waiting Period Expires","Chart Industries, Inc. announced that the waiting period under the Hart-Scott-Rodino Antitrust Improvements Act expired on November 6, 2025, marking a significant step towards the completion of its merger with Baker Hughes. The merger, which was previously announced on July 28, 2025, is expected to close in mid-year 2026, pending customary conditions and regulatory approvals.","2025-11-07 11:05:55",[],{"symbol":5,"accessionnumber":4951,"filingdate":720,"sec_url":5371,"tags":5372,"headline":5376,"summary":5377,"sector":5226,"industry":5227,"date_processed":5378,"impact_score":5297,"exhibits":5379,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000089255325000139/0000892553-25-000139-index.htm",{"2.02":5373,"9.01":5375},[5374,5279],"Earnings Beat",[5305],"Chart Industries Reports Record Orders and Earnings Beat for Q3 2025","Chart Industries, Inc. reported record orders of $1.68 billion for the third quarter of 2025, a 43.9% increase year-over-year. Sales grew by 3.6% to $1.10 billion, and the company achieved an adjusted operating income margin of 22.9%. Despite a reported operating loss of $88.5 million, adjusted operating income stood at $251.5 million, driven by strong performance in Heat Transfer Systems and Specialty Products segments. The company also provided a positive outlook on future orders and maintained a strong safety record with a 12-month total recordable incident rate (TRIR) of 0.37, the lowest in history. The company is set to be acquired by Baker Hughes in mid-2026 for $210 per share in cash, following shareholder approval on October 6, 2025.","2025-10-29 11:25:57",[5380],{"exhibit_number":5286,"htm_reference":5381,"full_url":5382},"exhibit991gtls-20250930pre.htm","https://www.sec.gov/Archives/edgar/data/892553/000089255325000139/exhibit991gtls-20250930pre.htm",{"symbol":5,"accessionnumber":4954,"filingdate":792,"sec_url":5384,"tags":5385,"headline":5391,"summary":5392,"sector":5226,"industry":5227,"date_processed":5393,"impact_score":5297,"exhibits":5394,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000119312525231837/0001193125-25-231837-index.htm",{"5.07":5386,"7.01":5389,"9.01":5390},[5387,5388],"Director Elections Results","Equity Plan Approved",[5337],[5305],"Chart Industries Shareholders Approve Acquisition by Baker Hughes","Chart Industries, Inc. announced that its shareholders voted to approve the acquisition by Baker Hughes. The special meeting held on October 6, 2025, saw majority votes in favor of the adoption of the merger agreement. Shareholders will receive $210.00 per share in cash upon transaction completion, expected by mid-year 2026, subject to regulatory approvals. The press release detailing these results is furnished as Exhibit 99.1.","2025-10-06 20:03:40",[5395],{"exhibit_number":5286,"htm_reference":5396,"full_url":5397},"d68792dex991.htm","https://www.sec.gov/Archives/edgar/data/892553/000119312525231837/d68792dex991.htm",{"symbol":5,"accessionnumber":4957,"filingdate":823,"sec_url":5399,"tags":5400,"headline":5405,"summary":5406,"sector":5226,"industry":5227,"date_processed":5407,"impact_score":5229,"exhibits":5408,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000119312525217778/0001193125-25-217778-index.htm",{"8.01":5401},[5402,5403,5404],"Corporate Update","Major Legal Settlement","Lawsuit Filed","Chart Industries Announces Amended Merger Agreement with Baker Hughes","Chart Industries, Inc. (Chart) has entered into a definitive merger agreement with Baker Hughes Company, a global energy technology company, where Baker Hughes will acquire Chart for $210 per share in cash. The merger follows multiple amended disclosures and negotiations, as well as multiple lawsuits filed by Chart stockholders. The definitive proxy statement, filed on September 8, 2025, provides updated and detailed information about the merger terms, including a $500 million regulatory-related reverse termination fee and the decision-making process undertaken by Chart's board of directors.","2025-09-25 20:52:41",[],{"symbol":5,"accessionnumber":4966,"filingdate":996,"sec_url":5410,"tags":5411,"headline":5414,"summary":5415,"sector":5226,"industry":5227,"date_processed":5416,"impact_score":5297,"exhibits":5417,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000089255325000115/0000892553-25-000115-index.htm",{"2.02":5412,"9.01":5413},[5374,5279],[5305],"Chart Industries Reports Strong Second Quarter 2025 Results with Higher Orders and Sales","Chart Industries, Inc. reported a strong second quarter of 2025, with orders increasing by 28.6% to $1.50 billion and sales rising by 4.0% to $1.08 billion. Despite a decrease in gross profit margin, the company saw an increase in adjusted operating income and free cash flow. The news release also included adjusted earnings per share, which showed an 18.8% increase. Additionally, the company announced the withdrawal of its 2025 guidance due to the proposed acquisition by Baker Hughes.","2025-08-22 02:41:42",[5418],{"exhibit_number":5286,"htm_reference":5419,"full_url":5420},"exhibit991gtls-20250630pre.htm","https://www.sec.gov/Archives/edgar/data/892553/000089255325000115/exhibit991gtls-20250630pre.htm",{"symbol":5,"accessionnumber":4960,"filingdate":996,"sec_url":5422,"tags":5423,"headline":5431,"summary":5432,"sector":5226,"industry":5227,"date_processed":5433,"impact_score":5229,"exhibits":5434,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000119312525167126/0001193125-25-167126-index.htm",{"1.01":5424,"1.02":5426,"8.01":5428,"9.01":5430},[5425],"M&A Agreement",[5427],"Contract Termination",[5429],"No viable tag",[5305],"Chart Industries Terminates Merger with Flowserve, Enters into New Merger Agreement with Baker Hughes","On July 28, 2025, Chart Industries, Inc. terminated its previously announced merger agreement with Flowserve Corporation and entered into a new Agreement and Plan of Merger with Baker Hughes Company. The termination of the Flowserve merger included a $266 million termination payment, while the new merger with Baker Hughes involves Chart becoming a wholly-owned subsidiary of Baker Hughes, with each Chart common share to be converted into the right to receive $210.00 in cash. The new merger is subject to certain conditions, including regulatory approvals and shareholder approval.","2025-08-22 02:50:15",[5435,5439,5442,5445],{"exhibit_number":5436,"htm_reference":5437,"full_url":5438},"EX-2.1","d89051dex21.htm","https://www.sec.gov/Archives/edgar/data/892553/000119312525167126/d89051dex21.htm",{"exhibit_number":5262,"htm_reference":5440,"full_url":5441},"d89051dex101.htm","https://www.sec.gov/Archives/edgar/data/892553/000119312525167126/d89051dex101.htm",{"exhibit_number":5286,"htm_reference":5443,"full_url":5444},"d89051dex991.htm","https://www.sec.gov/Archives/edgar/data/892553/000119312525167126/d89051dex991.htm",{"exhibit_number":5446,"htm_reference":5447,"full_url":5448},"EX-99.2","d89051dex992.htm","https://www.sec.gov/Archives/edgar/data/892553/000119312525167126/d89051dex992.htm",{"symbol":5,"accessionnumber":4969,"filingdate":1204,"sec_url":5450,"tags":5451,"headline":5455,"summary":5456,"sector":5226,"industry":5227,"date_processed":5457,"impact_score":5229,"exhibits":5458,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000119312525134450/0001193125-25-134450-index.htm",{"1.01":5452,"8.01":5453,"9.01":5454},[5425],[5402],[5429],"Chart Industries and Flowserve Announce Merger Agreement","Chart Industries, Inc. and Flowserve Corporation announced an all-stock merger of equals on June 3, 2025, creating a differentiated leader in industrial process technologies. Chart shareholders will receive 3.165 shares of Flowserve common stock for each share of Chart common stock. The combined company will be headquartered in Dallas, TX, and is expected to close in Q4 2025, pending shareholder and regulatory approvals. The merger aims to generate approximately $300 million in annual cost synergies within three years and is expected to be accretive to Adjusted EPS in the first year. A new joint website, ChartFlowserve.com, has been launched to provide additional information.","2025-08-22 16:38:55",[5459,5462,5465],{"exhibit_number":5436,"htm_reference":5460,"full_url":5461},"d847684dex21.htm","https://www.sec.gov/Archives/edgar/data/892553/000119312525134450/d847684dex21.htm",{"exhibit_number":5286,"htm_reference":5463,"full_url":5464},"d847684dex991.htm","https://www.sec.gov/Archives/edgar/data/892553/000119312525134450/d847684dex991.htm",{"exhibit_number":5446,"htm_reference":5466,"full_url":5467},"d847684dex992.htm","https://www.sec.gov/Archives/edgar/data/892553/000119312525134450/d847684dex992.htm",{"symbol":5,"accessionnumber":4972,"filingdate":1259,"sec_url":5469,"tags":5470,"headline":5472,"summary":5473,"sector":5226,"industry":5227,"date_processed":5474,"impact_score":5297,"exhibits":5475,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000119312525123178/0001193125-25-123178-index.htm",{"5.07":5471},[5387,5388],"Chart Industries Successfully Completes 2025 Annual Meeting of Stockholders","Chart Industries, Inc. held its 2025 Annual Meeting of Stockholders on May 20, 2025. All eight directors were elected, the selection of Deloitte & Touche LLP as the Company's independent registered public accounting firm for 2025 was ratified, and the compensation of the Company's named executive officers was approved on an advisory basis. For information on how the votes for the above matters were tabulated, see the Proxy Statement.","2025-08-22 19:22:38",[],{"symbol":5,"accessionnumber":4978,"filingdate":1321,"sec_url":5477,"tags":5478,"headline":5482,"summary":5483,"sector":5226,"industry":5227,"date_processed":5484,"impact_score":5297,"exhibits":5485,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000119312525112783/0001193125-25-112783-index.htm",{"5.02":5479},[5480,5481],"CAO Resignation","New CAO Appointed","Chart Industries Announces Retirement of Chief Accounting Officer and Appointment of New CAO","On May 2, 2025, Chart Industries, Inc. announced that Stephanie W. Everett, the current Chief Accounting Officer, will retire effective May 31, 2025. Mark Durham, currently the Senior Vice President of Finance, will succeed her as the new Chief Accounting Officer. Mr. Durham's base salary will increase to $315,000 annually, with additional changes to his incentive and long-term incentive targets.","2025-08-23 00:35:21",[],{"symbol":5,"accessionnumber":4975,"filingdate":1321,"sec_url":5487,"tags":5488,"headline":5493,"summary":5494,"sector":5226,"industry":5227,"date_processed":5495,"impact_score":5297,"exhibits":5496,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000119312525112831/0001193125-25-112831-index.htm",{"1.01":5489,"1.02":5492},[5490,5491],"New Major Contract","Strategic Partnership",[5427],"Chart Industries Announces Co-Investment Agreement with MSD Partners for HTEC Shares","On April 30, 2025, Chart Industries, Inc. entered into a Co-Investment Agreement with certain affiliates of MSD Partners, L.P. for the purchase of all shares of common stock in HTEC Hydrogen Technology & Energy Corporation from ISQ HTEC HoldCo Limited. The agreement includes a put option for MSD Partners and a call option for Chart Industries, as well as rights of first offer and first refusal. Additionally, certain previously disclosed agreements related to HTEC were terminated in connection with this transaction.","2025-08-23 00:35:59",[],{"symbol":5,"accessionnumber":4984,"filingdate":1333,"sec_url":5498,"tags":5499,"headline":5503,"summary":5504,"sector":5226,"industry":5227,"date_processed":5505,"impact_score":5229,"exhibits":5506,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000089255325000085/0000892553-25-000085-index.htm",{"2.02":5500,"9.01":5502},[5374,5501],"Raised Guidance",[5305],"Chart Industries Reports Q1 2025 Financial Results and Reiterates Full Year Guidance","On May 1, 2025, Chart Industries, Inc. reported its financial results for the first quarter of 2025, showing strong order growth and improved profitability. Orders increased by 17.3% to $1.32 billion, driven by robust demand across various end markets. Sales rose organically by 6.6% to $1.00 billion, and the reported gross profit margin expanded by 210 basis points to 33.9%. Adjusted operating income increased to $198.8 million with an adjusted operating income margin of 19.9%. The company reiterated its full-year 2025 guidance, expecting sales between $4.65 billion and $4.85 billion and adjusted EBITDA between $1.175 billion and $1.225 billion.","2025-08-23 01:12:51",[],{"symbol":5,"accessionnumber":4987,"filingdate":1584,"sec_url":5508,"tags":5509,"headline":5512,"summary":5513,"sector":5226,"industry":5227,"date_processed":5514,"impact_score":5309,"exhibits":5515,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000089255325000036/0000892553-25-000036-index.htm",{"2.02":5510,"9.01":5511},[5279],[5305],"Chart Industries Reports Strong 2024 Financial Results and Reiterates 2025 Outlook","Chart Industries, Inc. reported strong financial results for the fourth quarter and full year of 2024, with notable increases in orders, sales, and profitability. The company's fourth quarter 2024 sales grew by 10.1%, driven by demand across various sectors including LNG, hydrogen, and carbon capture. Adjusted operating income for the full year 2024 increased by 400 basis points to 21.1%, reflecting the company's operational improvements and integration efforts. The company also reiterated its positive outlook for 2025, anticipating sales between $4.65 billion and $4.85 billion and adjusted EBITDA between $1.175 billion and $1.225 billion.","2025-08-23 22:49:15",[],{"symbol":5,"accessionnumber":4993,"filingdate":1769,"sec_url":5517,"tags":5518,"headline":5521,"summary":5522,"sector":5226,"industry":5227,"date_processed":5523,"impact_score":5309,"exhibits":5524,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000119312525002888/0001193125-25-002888-index.htm",{"5.02":5519},[5255,5520],"Severance Agreement","New Employment Agreement for CFO Joseph R. Brinkman","On January 1, 2025, Chart Industries, Inc. entered into a new employment agreement with its Vice President and Chief Financial Officer, Joseph R. Brinkman, replacing his existing Amended and Restated Severance Agreement. The terms of the new agreement are consistent with those of the company's other senior executive officers and include enhanced compensation, non-competition, non-solicitation, and confidentiality provisions. The new agreement will be filed as an exhibit to the company's Annual Report on Form 10-K for the fiscal year ending December 31, 2024.","2025-11-20 23:34:40",[],{"symbol":5,"accessionnumber":4996,"filingdate":1859,"sec_url":5526,"tags":5527,"headline":5531,"summary":5532,"sector":5226,"industry":5227,"date_processed":5533,"impact_score":5297,"exhibits":5534,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000119312524274882/0001193125-24-274882-index.htm",{"8.01":5528,"9.01":5530},[5529],"Share Repurchase Program Announced",[5429],"Chart Industries Announces $250 Million Share Repurchase Program","Chart Industries, Inc. has authorized a share repurchase program of up to $250 million of its common stock, reflecting the company's confidence in its future business prospects. The program, which can be modified or discontinued at any time, allows the company to purchase shares through various means in compliance with securities laws. The company plans to use the program to return value to shareholders and deploy capital for growth opportunities while aiming to reduce net leverage below 2.5 by the end of 2025.","2025-11-25 23:24:08",[5535],{"exhibit_number":5286,"htm_reference":5536,"full_url":5537},"d903940dex991.htm","https://www.sec.gov/Archives/edgar/data/892553/000119312524274882/d903940dex991.htm",{"symbol":5,"accessionnumber":4999,"filingdate":1923,"sec_url":5539,"tags":5540,"headline":5542,"summary":5543,"sector":5226,"industry":5227,"date_processed":5544,"impact_score":5297,"exhibits":5545,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000119312524264419/0001193125-24-264419-index.htm",{"8.01":5541},[5326],"Chart Industries Terminates Warrant Transactions","On November 22, 2024, Chart Industries, Inc. entered into agreements with Morgan Stanley & Co. International plc, Bank of America, N.A., and JPMorgan Chase Bank, National Association to unwind its warrant transactions, resulting in the delivery of shares of common stock based on the Rule 10b-18 VWAP.","2025-11-27 23:32:55",[],{"symbol":5,"accessionnumber":5002,"filingdate":1970,"sec_url":5547,"tags":5548,"headline":5551,"summary":5552,"sector":5226,"industry":5227,"date_processed":5553,"impact_score":5309,"exhibits":5554,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000119312524255162/0001193125-24-255162-index.htm",{"7.01":5549},[5337,5550],"Press Release Furnished","Chart Industries Announces Potential Stock Repurchase Plan","On November 12, 2024, Chart Industries, Inc. disclosed through an investor presentation on its website an updated investor presentation, which included a discussion on the potential approval by the Company's Board of Directors of a stock repurchase plan. This presentation was made in advance of the Company's Capital Markets Day.","2025-12-01 23:46:44",[],{"symbol":5,"accessionnumber":5005,"filingdate":2011,"sec_url":5556,"tags":5557,"headline":5560,"summary":5561,"sector":5226,"industry":5227,"date_processed":5562,"impact_score":5229,"exhibits":5563,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000089255324000172/0000892553-24-000172-index.htm",{"2.02":5558,"9.01":5559},[5374,5501],[5305],"Chart Industries Reports Strong Q3 2024 Financial Results","Chart Industries, Inc. reported robust financial results for the third quarter of 2024, with notable increases in sales, gross profit margin, and free cash flow. The company's adjusted operating income rose significantly due to strong operational performance and cost synergies from the Howden acquisition. Despite foreign exchange headwinds, the company managed to enhance its financial position.","2025-08-24 22:15:50",[],{"symbol":5,"accessionnumber":5014,"filingdate":2367,"sec_url":5565,"tags":5566,"headline":5569,"summary":5570,"sector":5226,"industry":5227,"date_processed":5571,"impact_score":5229,"exhibits":5572,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000089255324000132/0000892553-24-000132-index.htm",{"2.02":5567,"9.01":5568},[5374,5501],[5429],"Chart Industries Reports Record Second Quarter 2024 Financial Results","Chart Industries, Inc. reported its second quarter 2024 financial results, showing record sales, backlog, gross profit, operating income, and EBITDA. The company achieved all-time highs in several financial metrics compared to the second quarter of 2023, driven by strong demand across its end markets and regions. Adjusted EBITDA increased by 37.2% to $257.3 million. The company also provided an updated outlook for the full year 2024, with sales expected in the range of $4.45 billion to $4.60 billion and adjusted EBITDA in the range of $1.08 billion to $1.15 billion.","2025-08-23 17:29:24",[],{"symbol":5,"accessionnumber":5017,"filingdate":2480,"sec_url":5574,"tags":5575,"headline":5581,"summary":5582,"sector":5226,"industry":5227,"date_processed":5583,"impact_score":5297,"exhibits":5584,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000119312524174906/0001193125-24-174906-index.htm",{"1.01":5576,"2.03":5578,"9.01":5580},[5577],"Financial Instrument Agreement",[5579],"Credit Facility Entered",[5429],"Chart Industries Announces Amendment to Credit Agreement","On July 2, 2024, Chart Industries, Inc. announced an amendment to its existing credit agreement, reducing interest rate margins and eliminating a credit spread adjustment for the term loans. This amendment is a permitted refinancing under the Credit Agreement terms.","2025-08-23 13:45:34",[],{"symbol":5,"accessionnumber":5020,"filingdate":2636,"sec_url":5586,"tags":5587,"headline":5589,"summary":5590,"sector":5226,"industry":5227,"date_processed":5591,"impact_score":5297,"exhibits":5592,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000119312524143961/0001193125-24-143961-index.htm",{"5.07":5588},[5387,5388],"Chart Industries, Inc. Announces Results of 2024 Annual Meeting of Stockholders","Chart Industries, Inc. held its 2024 annual meeting of stockholders on May 21, 2024, where all proposed matters were approved by the shareholders. This included the election of ten directors, ratification of Deloitte & Touche LLP as the company's independent auditors, approval of executive compensation on an advisory basis, and adoption of the 2024 Omnibus Equity Plan.","2025-08-22 21:42:24",[],{"symbol":5,"accessionnumber":5026,"filingdate":2705,"sec_url":5594,"tags":5595,"headline":5598,"summary":5599,"sector":5226,"industry":5227,"date_processed":5600,"impact_score":5229,"exhibits":5601,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000089255324000093/0000892553-24-000093-index.htm",{"2.02":5596,"9.01":5597},[5374,5501],[5429],"Chart Industries Reports Record First Quarter 2024 Financial Results","Chart Industries, Inc. reported record financial results for the first quarter of 2024, showing substantial growth across key metrics. The company achieved the highest first quarter sales in its history, with a 17.4% increase compared to the same period in 2023. Adjusted operating margin reached 18.0%, a 620 basis point increase from the previous year, and adjusted EBITDA was $212.2 million, or 22.3% of sales. The strong performance was driven by increased demand in the industrial gas end market and growth in aftermarket services.","2025-08-22 17:42:24",[5602,5605],{"exhibit_number":5286,"htm_reference":5603,"full_url":5604},"exhibit991gtls-20240331pre.htm","https://www.sec.gov/Archives/edgar/data/892553/000089255324000093/exhibit991gtls-20240331pre.htm",{"exhibit_number":5446,"htm_reference":5606,"full_url":5607},"exhibit992.htm","https://www.sec.gov/Archives/edgar/data/892553/000089255324000093/exhibit992.htm",{"symbol":5,"accessionnumber":5029,"filingdate":2801,"sec_url":5609,"tags":5610,"headline":5614,"summary":5615,"sector":5226,"industry":5227,"date_processed":5616,"impact_score":5297,"exhibits":5617,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000119312524089700/0001193125-24-089700-index.htm",{"1.01":5611,"2.03":5612,"9.01":5613},[5577],[5579],[5305],"Chart Industries, Inc. Announces Amendment to Credit Agreement","On April 8, 2024, Chart Industries, Inc. announced an amendment to its Fifth Amended and Restated Credit Agreement, which increases the total available revolving credit commitment from $1 billion to $1.25 billion and extends the maturity date to April 6, 2029. The amendment is intended to facilitate the company's refinancing needs and ensure adequate liquidity. The amendment was executed on April 8, 2024, among the Company, the other loan parties, the issuing banks, JPMorgan Chase Bank, N.A., as Administrative Agent, and the lenders.","2025-08-22 13:49:14",[5618],{"exhibit_number":5262,"htm_reference":5619,"full_url":5620},"d34343dex101.htm","https://www.sec.gov/Archives/edgar/data/892553/000119312524089700/d34343dex101.htm",{"symbol":5,"accessionnumber":5035,"filingdate":2944,"sec_url":5622,"tags":5623,"headline":5626,"summary":5627,"sector":5226,"industry":5227,"date_processed":5628,"impact_score":5309,"exhibits":5629,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000089255324000063/0000892553-24-000063-index.htm",{"2.02":5624,"9.01":5625},[5429],[5305],"Chart Industries Reports Record Q4 and Full Year 2023 Financial Results","Chart Industries, Inc. reported record financial results for the fourth quarter and full year 2023, with a record backlog of $4.28 billion and sales of $1.02 billion in Q4 2023. The company achieved record gross profit, operating income, and free cash flow. Full-year sales were $3.35 billion, with an adjusted EBITDA of $774.8 million. The company also announced its 2024 outlook with expected sales growth of 28% to 37% and adjusted EBITDA growth of 52% to 68%.","2025-08-22 05:31:05",[5630,5633],{"exhibit_number":5286,"htm_reference":5631,"full_url":5632},"exhibit991gtls-20231231pre.htm","https://www.sec.gov/Archives/edgar/data/892553/000089255324000063/exhibit991gtls-20231231pre.htm",{"exhibit_number":5446,"htm_reference":5634,"full_url":5635},"chart-industriesxq4x2023.htm","https://www.sec.gov/Archives/edgar/data/892553/000089255324000063/chart-industriesxq4x2023.htm",{"symbol":5,"accessionnumber":5038,"filingdate":3049,"sec_url":5637,"tags":5638,"headline":5641,"summary":5642,"sector":5226,"industry":5227,"date_processed":5643,"impact_score":5309,"exhibits":5644,"isLocked":5239},"https://www.sec.gov/Archives/edgar/data/892553/000119312524016840/0001193125-24-016840-index.htm",{"7.01":5639,"9.01":5640},[5337],[5305],"Chart Industries Reiterates Medium-Term Financial Targets","On January 26, 2024, Chart Industries, Inc. (NYSE: GTLS) reiterated its medium-term financial targets through 2026, which were originally presented at its Investor Day on November 28, 2023. The targets include mid-teens organic revenue growth, a reported gross profit margin of mid-30% in 2026, double-digit adjusted diluted EPS growth with a CAGR of mid-40%, and a 95-100% Free Cash Flow Conversion. The targets remain unchanged despite the current pause of U.S. LNG export project approvals and timing. The company's commercial pipeline of potential Big LNG opportunities is approximately $8.5 billion, balanced between North America and international opportunities.","2025-08-22 00:55:17",[5645],{"exhibit_number":5286,"htm_reference":5646,"full_url":5647},"d753365dex991.htm","https://www.sec.gov/Archives/edgar/data/892553/000119312524016840/d753365dex991.htm",null,1789889732042]