[{"data":1,"prerenderedAt":6164},["ShallowReactive",2],{"company-overview-GWW":3},{"company_profile":4,"ohlc":15,"spy":4288,"trading_signals":5554,"company_actions":5689,"filings_8k":5977,"report_history":6163,"insider_summary":6163,"filings_summary":6163,"financials_summary":6163,"institutional_summary":6163,"seo_links":6163},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"GWW","W.W. Grainger, Inc.","NYSE","XNYS","Industrials","Industrial Distribution",23500,"https://www.grainger.com","\"W.W. Grainger, Inc. is a leading industrial supply company that provides maintenance, repair, and operations (MRO) products to a wide range of businesses. Founded in 1927 and based in Lake Forest, Illinois, Grainger helps customers save time and money by offering easy access to an extensive inventory of products. The company's offerings include motors, lighting, material handling, fasteners, plumbing, tools, and safety supplies, among others. Grainger serves diverse industries such as manufacturing, healthcare, government, and hospitality.","",[16,22,28,34,40,46,52,58,64,70,76,82,88,94,100,106,112,117,123,129,135,141,147,153,159,164,170,176,181,186,192,198,204,210,216,222,228,234,240,246,251,257,263,269,274,280,286,292,298,303,309,315,321,326,332,337,343,349,355,360,365,371,376,381,387,393,399,405,411,417,422,428,434,440,445,451,456,461,467,473,479,485,491,497,503,509,515,521,527,533,539,544,550,555,561,567,573,579,585,591,597,603,609,615,621,627,632,638,644,650,656,662,668,674,680,686,692,698,704,710,716,722,728,734,740,746,752,758,764,770,776,782,788,794,800,806,812,818,824,830,836,842,848,854,860,865,871,876,881,886,892,898,904,910,915,920,926,932,937,943,949,955,961,967,973,979,985,991,997,1003,1009,1014,1020,1026,1032,1037,1043,1049,1054,1060,1066,1072,1078,1084,1090,1096,1102,1108,1114,1120,1126,1132,1138,1144,1150,1156,1162,1168,1174,1179,1185,1191,1197,1203,1209,1215,1221,1227,1233,1239,1245,1251,1257,1263,1269,1275,1281,1287,1292,1298,1304,1309,1315,1321,1327,1333,1339,1345,1351,1357,1363,1369,1375,1381,1387,1392,1398,1404,1410,1416,1422,1428,1433,1439,1445,1451,1457,1463,1467,1473,1479,1484,1490,1496,1502,1508,1514,1519,1525,1531,1536,1541,1547,1552,1558,1564,1569,1575,1581,1587,1592,1597,1603,1608,1613,1619,1625,1631,1637,1643,1649,1654,1660,1666,1672,1678,1682,1688,1693,1699,1704,1709,1714,1719,1725,1731,1737,1742,1748,1754,1760,1766,1771,1777,1783,1788,1794,1800,1806,1812,1817,1822,1827,1833,1839,1844,1850,1856,1862,1867,1872,1878,1883,1888,1894,1899,1905,1911,1917,1923,1929,1935,1941,1947,1953,1959,1964,1970,1975,1979,1985,1991,1996,2002,2008,2014,2018,2023,2029,2035,2040,2046,2051,2057,2062,2067,2072,2078,2084,2090,2096,2101,2107,2112,2118,2124,2130,2136,2142,2146,2152,2157,2162,2168,2174,2179,2183,2188,2194,2200,2205,2210,2215,2221,2227,2233,2239,2245,2251,2257,2262,2268,2274,2280,2286,2291,2296,2301,2307,2313,2319,2325,2331,2337,2342,2348,2354,2360,2365,2370,2375,2381,2387,2393,2398,2404,2410,2416,2422,2428,2434,2440,2446,2451,2456,2460,2466,2470,2476,2481,2487,2493,2499,2505,2511,2516,2522,2526,2532,2538,2544,2550,2555,2560,2566,2571,2577,2583,2589,2595,2600,2606,2611,2617,2623,2629,2635,2641,2645,2651,2657,2663,2668,2674,2679,2684,2690,2696,2701,2706,2712,2718,2724,2729,2735,2739,2744,2750,2755,2761,2766,2772,2777,2783,2789,2795,2801,2806,2811,2816,2821,2826,2832,2838,2843,2849,2854,2860,2866,2872,2878,2883,2889,2895,2899,2905,2911,2917,2922,2926,2931,2936,2941,2947,2953,2959,2964,2969,2975,2981,2987,2993,2998,3002,3007,3012,3018,3023,3027,3033,3038,3044,3049,3054,3060,3066,3071,3077,3083,3089,3095,3101,3107,3113,3118,3124,3130,3136,3142,3148,3154,3160,3166,3172,3178,3184,3190,3196,3202,3208,3214,3220,3225,3231,3237,3243,3248,3254,3260,3266,3272,3277,3283,3289,3295,3301,3306,3312,3318,3324,3329,3335,3340,3346,3350,3353,3358,3364,3369,3375,3380,3385,3390,3396,3401,3407,3413,3419,3423,3429,3435,3441,3447,3453,3458,3463,3469,3473,3478,3484,3488,3493,3498,3504,3508,3514,3520,3526,3529,3535,3541,3547,3553,3559,3565,3569,3574,3580,3586,3592,3598,3603,3609,3615,3619,3624,3628,3634,3640,3644,3650,3656,3661,3667,3673,3678,3683,3689,3695,3701,3707,3713,3718,3723,3729,3735,3739,3744,3749,3755,3760,3766,3772,3778,3784,3789,3795,3801,3807,3813,3819,3825,3831,3837,3843,3848,3854,3860,3866,3871,3877,3882,3888,3894,3900,3906,3912,3918,3924,3930,3936,3942,3948,3953,3959,3964,3970,3976,3981,3987,3992,3998,4004,4010,4016,4022,4028,4034,4040,4045,4051,4057,4063,4068,4074,4080,4086,4091,4097,4103,4109,4114,4120,4126,4132,4138,4144,4150,4156,4162,4167,4173,4178,4184,4190,4196,4202,4208,4214,4219,4224,4230,4236,4242,4248,4253,4259,4265,4271,4276,4282],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",1260.15,1270.64,1252.1,1266.61,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",1275,1278.25,1250.6,1262.61,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",1274.39,1274.51,1252.93,1258.26,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",1269.58,1280.03,1258.7,1269.53,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",1280.15,1291.92,1271.64,1277.51,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",1289,1296.68,1274.2,1280,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",1277.44,1283.35,1263.57,1271.49,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-09",1282.37,1292.67,1274.28,1278.83,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-08",1319.65,1319.86,1271.79,1289.17,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-04",1312.66,1330.62,1312.52,1324.49,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-03",1290.45,1312.99,1283.48,1312.84,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-02",1306.38,1311.75,1283.97,1284.85,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-01",1312.16,1317.75,1297.94,1309.21,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-08-31",1304.17,1312.86,1300.13,1309.49,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-28",1334.29,1335.31,1294.05,1306.3,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-27",1327.02,1327.61,1311.94,1321.08,{"symbol":5,"time":113,"open":114,"high":115,"low":114,"close":116},"2026-08-26",1309.5,1337.96,1335.39,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-25",1329.9,1330.96,1297.55,1301.68,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-24",1313.1,1333.35,1301.42,1321.9,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-21",1305.43,1316.99,1300.26,1312.24,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-20",1301.48,1313.16,1293.87,1300.34,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-19",1319.94,1331.56,1302.68,1306.95,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-18",1323.39,1323.48,1310.04,1314.12,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-17",1318.15,1327.94,1315.55,1317.68,{"symbol":5,"time":160,"open":161,"high":119,"low":162,"close":163},"2026-08-14",1328.3,1314.55,1322.64,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-13",1311.74,1321.66,1300.28,1321.38,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-12",1303.3,1312.82,1297.46,1304.88,{"symbol":5,"time":177,"open":178,"high":179,"low":178,"close":180},"2026-08-11",1296.87,1310.64,1301.94,{"symbol":5,"time":182,"open":183,"high":184,"low":183,"close":185},"2026-08-10",1274.6,1297.49,1297.45,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-07",1275.44,1295.72,1269.31,1277.55,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-06",1297.64,1300,1268.9,1282.58,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-05",1302.83,1312.43,1283.22,1285.07,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-04",1280.59,1311.22,1260.22,1300.45,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-03",1378.48,1388.38,1333.05,1371.25,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-07-31",1356.97,1391.4,1342.92,1382.22,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-30",1371.51,1373.63,1340.66,1355.49,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-29",1389.14,1392.27,1354.67,1358.92,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-28",1412.4,1418.2,1385.18,1398.9,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-27",1377.89,1398.97,1374.94,1398.95,{"symbol":5,"time":247,"open":248,"high":249,"low":248,"close":250},"2026-07-24",1350.28,1383.34,1382.6,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-23",1353.01,1369.9,1352.34,1367.46,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-22",1363.35,1377.34,1348.34,1354.01,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-21",1385,1392.71,1347.27,1361.61,{"symbol":5,"time":270,"open":271,"high":271,"low":272,"close":273},"2026-07-20",1401.19,1364.58,1371.22,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-17",1391.48,1419.91,1386.86,1395.01,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-16",1375.94,1404.18,1374.31,1402.03,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-15",1369.97,1372.92,1358.33,1371.44,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-14",1391.68,1405.72,1353.9,1371.07,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":294},"2026-07-13",1381.25,1400,1377.52,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-10",1364.23,1384.94,1358.31,1375.76,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-09",1364.81,1375.91,1355.65,1364.86,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-08",1348.3,1356.05,1336.41,1349.74,{"symbol":5,"time":322,"open":323,"high":323,"low":324,"close":325},"2026-07-07",1371.2,1340.34,1356.43,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-06",1340.02,1371.23,1332.98,1370.16,{"symbol":5,"time":333,"open":334,"high":334,"low":335,"close":336},"2026-07-02",1359.6,1328.95,1342.98,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-01",1358.55,1369.92,1338.2,1338.24,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-06-30",1358.68,1378.45,1349.29,1360.4,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-29",1346.95,1365.26,1339,1353.29,{"symbol":5,"time":356,"open":357,"high":357,"low":358,"close":359},"2026-06-26",1379.46,1341.43,1353.61,{"symbol":5,"time":361,"open":362,"high":363,"low":362,"close":364},"2026-06-25",1337.76,1390.96,1374.78,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-24",1329.23,1348.13,1324.57,1342.57,{"symbol":5,"time":372,"open":373,"high":374,"low":90,"close":375},"2026-06-23",1328.51,1341.42,1320.48,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":374},"2026-06-22",1356.45,1377.08,1339.47,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-18",1322.69,1365.42,1316.17,1365.41,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-17",1315.27,1332,1304.49,1311.1,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-16",1315,1332.87,1311.76,1319.72,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-15",1319,1332.68,1305.01,1313.92,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-12",1320.54,1329.76,1304.98,1315.87,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-11",1332.06,1332.25,1307,1313.96,{"symbol":5,"time":418,"open":419,"high":320,"low":420,"close":421},"2026-06-10",1333.16,1309.97,1317.63,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-09",1314.16,1330.32,1304.31,1329.8,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-08",1296.74,1309.16,1288.65,1304.57,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-05",1288.74,1306.51,1283.46,1300.01,{"symbol":5,"time":441,"open":442,"high":195,"low":443,"close":444},"2026-06-04",1296.07,1281.69,1289.37,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-03",1270.4,1296.03,1266.64,1284.22,{"symbol":5,"time":452,"open":453,"high":454,"low":453,"close":455},"2026-06-02",1245.15,1268.65,1268.36,{"symbol":5,"time":457,"open":458,"high":458,"low":459,"close":460},"2026-06-01",1245.16,1220,1243.03,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-05-29",1239.48,1244.78,1233.62,1234.24,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-28",1231.23,1260.77,1224.5,1247.41,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-27",1253.44,1257.34,1236.71,1246.03,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-26",1252.52,1257.4,1243.11,1249.22,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-22",1244.46,1260.99,1231.78,1247.79,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-21",1233.29,1249.94,1221.66,1239.26,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-05-20",1242.73,1253.23,1234.89,1244.05,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-05-19",1256.69,1259.26,1231.01,1244.42,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-05-18",1272.34,1275.69,1252.77,1265.03,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-15",1276.02,1280.95,1260.47,1272.47,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-14",1261.17,1285.36,1250,1284.19,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-13",1238.44,1253.14,1229.31,1252.85,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-12",1229.62,1241.28,1225.59,1238.29,{"symbol":5,"time":540,"open":541,"high":541,"low":542,"close":543},"2026-05-11",1237.79,1210.33,1226.09,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-08",1239.57,1252.65,1218.56,1233.71,{"symbol":5,"time":551,"open":51,"high":552,"low":553,"close":554},"2026-05-07",1286.56,1233.03,1234.1,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-06",1145.8,1173.34,1141.46,1169.86,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-05",1144.95,1150.24,1134.76,1134.78,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-04",1139.68,1164.68,1138.2,1142.14,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-01",1164.44,1168.47,1142.86,1148.62,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-04-30",1149.64,1165.3,1145.09,1161.35,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-04-29",1158,1166.89,1136.35,1144.81,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-28",1165.58,1166.55,1146.02,1160.14,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-27",1151.44,1161.96,1144.99,1158.08,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-24",1159.19,1160.62,1141.05,1147.99,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-23",1161.74,1177.91,1149.39,1164.91,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-22",1177.57,1182.71,1154.16,1154.18,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-21",1162.81,1176.48,1160.09,1171.03,{"symbol":5,"time":628,"open":629,"high":570,"low":630,"close":631},"2026-04-20",1158.65,1153.43,1163.1,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-17",1138.52,1168.06,1131.51,1162.94,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-16",1140.73,1159.06,1132.67,1133.52,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-15",1149.81,1154.17,1128.16,1143.35,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-14",1158.39,1167.02,1149.5,1155.42,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-13",1168,1171.41,1134.87,1161.66,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-10",1173.86,1179.71,1165.53,1172.07,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-09",1144.97,1183.01,1144.23,1172.21,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-08",1133.82,1149.12,1129.26,1146.72,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-07",1117.2,1117.49,1099.63,1108.15,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-06",1109.73,1120.59,1073.21,1117.24,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-02",1095,1133.79,1070.42,1117.45,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-04-01",1094.08,1112.81,1093.02,1107.58,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-03-31",1070.28,1100.03,1062.69,1090.81,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-03-30",1062.96,1071.4,1043.77,1057.22,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-27",1063.9,1065.03,1050.13,1057.07,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-26",1070.73,1084.09,1060.97,1065.48,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-25",1076.25,1083.22,1060.49,1075.87,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-24",1044.6,1074.35,1033.19,1065.4,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-03-23",1061.82,1079.1,1053.53,1054.47,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-20",1039.86,1059.5,1035.3,1041.95,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-19",1041.93,1053.67,1037.73,1043.05,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-18",1062.06,1067.54,1044.24,1045.82,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-17",1067.99,1072.82,1052.42,1065.53,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-16",1080.27,1082.19,1056.79,1060.46,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-03-13",1091.22,1093.95,1064.24,1073.94,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-12",1101.62,1106.47,1080.48,1082.18,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-11",1101.57,1110.89,1092.05,1110.49,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-10",1112.14,1123.48,1101.58,1106.4,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-09",1097.25,1120.33,1083.33,1115.28,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-03-06",1129.68,1140.33,1106.07,1112.79,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-03-05",1157.15,1174.21,1139.55,1145.71,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-03-04",1153.66,1155.33,1137.29,1148.46,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-03-03",1139.23,1155.35,1129.46,1151.41,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-03-02",1144.58,1157.68,1133.6,1152.25,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-02-27",1100.7,1145.53,1099.75,1144.73,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-26",1125.4,1128.37,1103.06,1105.52,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-25",1128.09,1128.47,1108.96,1117.18,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-24",1117.93,1130.97,1112.64,1126.68,{"symbol":5,"time":861,"open":862,"high":863,"low":796,"close":864},"2026-02-23",1122.69,1130.27,1116.75,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-20",1127.73,1143.24,1099.21,1127.07,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":867},"2026-02-19",1134.36,1143.59,1117.88,{"symbol":5,"time":877,"open":878,"high":879,"low":648,"close":880},"2026-02-18",1131.75,1143.58,1134.04,{"symbol":5,"time":882,"open":883,"high":809,"low":884,"close":885},"2026-02-17",1128.9,1120.05,1132.22,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-13",1117.5,1142.53,1111.07,1131.42,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-12",1204,1218.63,1114.42,1116.6,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-11",1194.3,1208.28,1184.77,1202.47,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-10",1190.15,1191.31,1170.49,1188.03,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":906},"2026-02-09",1187.32,1197.65,1174.84,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":913},"2026-02-06",1194.86,1199.13,1177,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-02-05",1195,1199.12,1179.66,1183.15,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-02-04",1156.79,1204.36,1149.73,1194.93,{"symbol":5,"time":933,"open":934,"high":935,"low":934,"close":936},"2026-02-03",1087,1169.57,1155,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-02-02",1086.76,1098.83,1078.65,1096.18,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-30",1080,1082.78,1066.15,1079.94,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-29",1075,1086.78,1064.47,1082.21,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-28",1057.53,1073.15,1053.56,1070.01,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-27",1060.99,1065.86,1045.33,1057.56,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-26",1061.38,1064.96,1048.08,1049.97,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-23",1065.81,1071.91,1049.34,1057.86,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-22",1062.93,1068.5,1057.05,1066.63,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2026-01-21",1041.46,1068.17,1035.08,1058.58,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-20",1050.87,1058.47,1033.85,1034.25,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-16",1058.23,1074.3,1055.25,1068.72,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-15",1060.95,1065.28,1055.77,1063.3,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1012},"2026-01-14",1041,1053.25,1033.72,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2026-01-13",1033.58,1042.05,1023.51,1041.9,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2026-01-12",1024.44,1035.25,1024.12,1032.31,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2026-01-09",1037.38,1044.29,1026.36,1029.82,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1034,"close":1036},"2026-01-08",1000.52,1038.57,1033.33,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2026-01-07",1022.27,1026.32,1002.2,1004.68,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2026-01-06",1010.34,1036.22,1008.01,1028.98,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1051,"close":1053},"2026-01-05",996.28,1031.74,1015.06,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2026-01-02",1007.28,1013.91,997.25,1003.81,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-12-31",1021,1021.64,1008.82,1009.05,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-12-30",1022.36,1026.92,1013.58,1021.09,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-29",1025.53,1029.48,1017.92,1026.31,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-26",1032.03,1039.75,1016.74,1024.28,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-24",1021.79,1032.79,1019.18,1030.73,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-23",1034.8,1035.22,1021.33,1023.9,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-22",1025,1035.31,1021.46,1034.87,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-19",1022.11,1030,1010.12,1025.02,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-18",1022.95,1029.93,1012.86,1019.52,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-17",1018.27,1024.27,1008.57,1020.05,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-12-16",1030.55,1031,1017.77,1022.08,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-12-15",1025.21,1038.61,1023.64,1029.56,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-12-12",1041.31,1042,1019.4,1022.54,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-12-11",1000,1035.86,997.82,1032.39,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-12-10",964.96,997.11,959.14,995.57,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-12-09",959.85,971.27,958.14,958.68,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-12-08",969.02,977.24,957.79,959.07,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-12-05",965.53,977.14,961.81,975.54,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-12-04",974.96,979.21,967.91,968.91,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1152,"close":1178},"2025-12-03",961.89,975.92,971.16,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-12-02",945.81,961.98,941.51,961.15,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-12-01",941.59,955.54,941.32,944.87,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-11-28",944.02,949.99,942.62,948.63,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-26",938.11,949.61,933.53,945.1,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-25",937.75,945.67,932.22,941.75,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-24",944.23,956,929.7,929.96,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-21",930.88,957.69,916.11,952.15,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-20",930.66,937,920.38,925.15,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-19",917.95,924.65,906.52,922.56,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-18",921.95,928,912.74,918.18,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-17",922.13,931.79,916.75,923.47,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-11-14",934.35,939.87,921.54,926.21,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2025-11-13",943,953.48,933.45,934.94,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-11-12",944.85,949.85,936.32,944.97,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-11-11",951.53,958.91,945.5,945.61,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-11-10",951.76,959.05,938.32,949.96,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-11-07",950.98,957.56,945.54,955.04,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-11-06",957.44,965.31,951.52,952.66,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1289,"close":1291},"2025-11-05",955.41,969.91,962.39,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-11-04",965.95,970.05,954.3,955.87,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-11-03",966.72,974.42,959.58,966.32,{"symbol":5,"time":1305,"open":1158,"high":1306,"low":1307,"close":1308},"2025-10-31",993.06,921.16,979,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-10-30",955.93,976.9,953.22,956.24,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-29",960.75,966.84,953.77,958.97,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-10-28",974.93,981.41,962.41,963.48,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-10-27",971.24,979.58,966.27,978.31,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-24",968.26,978.21,964.54,968.41,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-23",973.66,985.56,954.84,964.07,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-22",973.9,978.48,965.94,968,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-21",974.92,980.66,970.03,971.54,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-10-20",960.38,971.18,958.37,970.92,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-10-17",950,961.5,946.1,954.99,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-10-16",958.18,961.45,949.69,954.56,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-10-15",959.9,961.82,949.4,957.99,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-10-14",933.15,964.02,925.41,959.74,{"symbol":5,"time":1388,"open":1248,"high":1389,"low":1390,"close":1391},"2025-10-13",947.73,919.16,935.49,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-10-10",976.69,980.31,945.15,947.56,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-10-09",972.38,973.27,957.8,968.53,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-10-08",951.31,967.63,948.01,967.19,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-10-07",960,964.11,953.82,958.82,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-10-06",960.57,967.75,950.86,958.9,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-10-03",953.38,969.68,950.89,956.59,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1430,"close":1432},"2025-10-02",940.74,954.53,953.75,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-10-01",946.83,955.33,942.55,944,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-09-30",945.22,955.11,937.82,952.96,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-09-29",960.79,961.47,944.01,947.98,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-09-26",956.27,964.01,955.6,959.73,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-09-25",952.93,959.32,949,951.71,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1459,"close":1459},"2025-09-24",967.06,974.47,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-09-23",984.46,990,971.72,975.78,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-22",977.84,987.59,974.4,979.17,{"symbol":5,"time":1480,"open":1481,"high":1481,"low":1482,"close":1483},"2025-09-19",1009.69,980.37,987.61,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-09-18",997.14,1011.64,991.76,1005.23,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-09-17",999.06,1009.47,988.87,997.93,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-09-16",1011.87,1017.81,970.7,993.64,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-09-15",1005.5,1015.38,997.88,1012.62,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-09-12",1013.39,1015.47,1004,1004.06,{"symbol":5,"time":1515,"open":1140,"high":1516,"low":1517,"close":1518},"2025-09-11",1015.66,983.56,1014.69,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-09-10",988.76,997.65,978.06,994.06,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-09-09",996.76,997.8,981.68,994.85,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1528},"2025-09-08",993.47,998.78,972.14,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1533},"2025-09-05",1026.67,1029.68,984.03,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-09-04",1018.12,1028.65,1009.68,1028.03,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1550},"2025-09-03",1014.84,1018.74,1012.54,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-09-02",1005.49,1021.5,998.77,1016.86,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-08-29",1015,1023.62,1005.78,1013.5,{"symbol":5,"time":1565,"open":1566,"high":1566,"low":1567,"close":1568},"2025-08-28",1017.26,1009.53,1014.47,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-08-27",1015.25,1017.13,1007.11,1017.05,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-08-26",1013.57,1016.09,1010.38,1011.96,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-08-25",1021.86,1023.48,1008.97,1013.45,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1583},"2025-08-22",1000.14,1025.3,997.61,{"symbol":5,"time":1593,"open":1486,"high":1594,"low":1595,"close":1596},"2025-08-21",1003.75,989.94,994.07,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":1602},"2025-08-20",995.39,1003.71,992.32,999.63,{"symbol":5,"time":1604,"open":1605,"high":1140,"low":1606,"close":1607},"2025-08-19",982,981.49,995.4,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1610,"close":1612},"2025-08-18",961.79,981.42,978.13,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-08-15",979.02,979.22,968.5,969.93,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-08-14",978.52,982.62,970.49,974.56,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-13",960.91,982.55,958.58,982.07,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-08-12",943.96,961.31,939.71,960.7,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-08-11",946.85,951.82,934.31,939.76,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-08-08",950.31,951.42,938.5,950.13,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1187,"close":1653},"2025-08-07",965.37,968.51,942.51,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-08-06",939.47,961.2,937.4,960.27,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-08-05",935.45,948.1,929.47,935.63,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-08-04",929.63,940.86,927.02,938.27,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-08-01",936.18,960.56,915.87,932.44,{"symbol":5,"time":1679,"open":1680,"high":720,"low":1680,"close":1681},"2025-07-31",1036.47,1039.54,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-30",1056.54,1062.33,1035.17,1042.67,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1691},"2025-07-29",1052.1,1055.07,1046.19,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-28",1051.93,1054.46,1042.84,1048.37,{"symbol":5,"time":1700,"open":1701,"high":1701,"low":1702,"close":1703},"2025-07-25",1055.47,1044.76,1054.02,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1706,"close":1708},"2025-07-24",1042.56,1055.11,1052.21,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1702},"2025-07-23",1042.38,1046.68,1039.2,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1716,"close":1718},"2025-07-22",1022.02,1039.47,1035.12,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-07-21",1028.8,1034.16,1021.84,1022.23,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-07-18",1024.62,1032.38,1018.68,1028.35,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-07-17",1044.14,1048.97,1011.09,1022.17,{"symbol":5,"time":1738,"open":1739,"high":1739,"low":1740,"close":1741},"2025-07-16",1045.73,1024.59,1039.65,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-07-15",1058.65,1067.08,1039.19,1039.38,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-07-14",1062.7,1076.78,1037.24,1057.57,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-07-11",1048.96,1061.37,1044.42,1059.49,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-07-10",1049.9,1062.5,1046.56,1047.87,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1769},"2025-07-09",1040.34,1045.29,1032.96,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-07-08",1030.09,1044.57,1030.01,1036.62,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-07-07",1048.56,1051.79,1032.42,1033.95,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1785,"close":1787},"2025-07-03",1036.68,1052.29,1050.49,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-07-02",1047.23,1048.33,1032.01,1035.28,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-07-01",1038.86,1059.4,1034.78,1052.12,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-06-30",1027.61,1041.33,1025.57,1040.24,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-06-27",1020.61,1031.42,1017.95,1028.75,{"symbol":5,"time":1813,"open":1814,"high":1814,"low":1815,"close":1816},"2025-06-26",1026.88,1008.59,1015.48,{"symbol":5,"time":1818,"open":1819,"high":1819,"low":1820,"close":1821},"2025-06-25",1042.82,1022.94,1023.87,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1101,"close":1826},"2025-06-24",1042.18,1048,1041.38,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-06-23",1036.7,1039.57,1025.33,1038.33,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-06-20",1049.95,1052.13,1030.59,1037.22,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1687},"2025-06-18",1048.21,1051.2,1042.41,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-06-17",1069.2,1076.64,1042.99,1045.46,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-06-16",1073.54,1077.64,1063.57,1071.8,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-06-13",1074,1079.53,1061.96,1064.23,{"symbol":5,"time":1863,"open":690,"high":1864,"low":1865,"close":1866},"2025-06-12",1082.89,1070.11,1081.55,{"symbol":5,"time":1868,"open":1869,"high":1869,"low":1870,"close":1871},"2025-06-11",1083.27,1073.66,1078.63,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-06-10",1083.01,1088.12,1072,1085.34,{"symbol":5,"time":1879,"open":1880,"high":1880,"low":1881,"close":1882},"2025-06-09",1100,1077.33,1078.36,{"symbol":5,"time":1884,"open":1885,"high":1885,"low":1886,"close":1887},"2025-06-06",1097.85,1089.13,1094.37,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-06-05",1077.65,1086.26,1072.4,1085.52,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1898},"2025-06-04",1088.03,1090.85,1075.96,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-06-03",1074.98,1089.2,1072.95,1088.04,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-06-02",1079.6,1089.73,1062.08,1074.44,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-30",1086.87,1092.41,1081.36,1087.56,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-05-29",1081.93,1087.14,1075.82,1085.74,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-05-28",1092.95,1094.83,1079.75,1081.06,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-05-27",1082.8,1091.24,1075.21,1089.81,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-05-23",1069.4,1077.75,1067.11,1071.88,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-05-22",1081.78,1084.97,1071.93,1078.14,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-05-21",1080.05,1090.99,1078.25,1081.38,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-05-20",1095.44,1102.01,1088.24,1091.53,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1961,"close":1963},"2025-05-19",1092.81,1103.69,1100.41,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-05-16",1086.98,1102.84,1086.04,1101.66,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1972,"close":1974},"2025-05-15",1069.99,1088.25,1084.51,{"symbol":5,"time":1976,"open":1977,"high":941,"low":1860,"close":1978},"2025-05-14",1067.49,1069.81,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2025-05-13",1069.98,1075.15,1063.45,1066.37,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-05-12",1060.44,1073.41,1046.42,1067.45,{"symbol":5,"time":1992,"open":1993,"high":1993,"low":1994,"close":1995},"2025-05-09",1048.49,1030.08,1037.06,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-05-08",1050.89,1059.51,1044.02,1045.89,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-05-07",1044.67,1051.72,1039.6,1043.74,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-05-06",1053,1060.79,1040.65,1041.87,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2016,"close":727},"2025-05-05",1061.3,1076.21,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2020,"close":2022},"2025-05-02",1057.33,1074.66,1068,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-05-01",1045.72,1082.95,1025.97,1053.43,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-04-30",1013.38,1026.41,998.33,1024.31,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2037,"close":2039},"2025-04-29",1004.89,1015.44,1012.71,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-04-28",1018.41,1028.07,1004.72,1011.41,{"symbol":5,"time":2047,"open":2048,"high":2048,"low":2049,"close":2050},"2025-04-25",1022.33,1005.55,1013.87,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-24",996.46,1021.34,982.86,1019.15,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":1601},"2025-04-23",1010.5,1017.96,989.36,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2064,"close":2066},"2025-04-22",985,999.62,998.85,{"symbol":5,"time":2068,"open":2069,"high":2069,"low":2070,"close":2071},"2025-04-21",998.03,968.11,978.78,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":2077},"2025-04-17",989.89,1013.49,987.48,1002.69,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2025-04-16",991.39,1009.08,978.66,985.33,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2025-04-15",998.74,1004.03,992.79,999.73,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2025-04-14",994,1005.52,980.13,1000.2,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":2092},"2025-04-11",959.03,999.09,956.87,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-04-10",964.89,967.73,930.05,960.69,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":1651},"2025-04-09",910.75,980.01,902.44,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2025-04-08",945,956.8,909.09,919.93,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-04-07",924.57,953.52,893.99,923.85,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-04-04",959.7,975.1,939.46,942.43,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":2135},"2025-04-03",955.89,977.6,955.01,973.41,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":2141},"2025-04-02",984.86,1006.7,982.64,1004.92,{"symbol":5,"time":2143,"open":2144,"high":1051,"low":2145,"close":1524},"2025-04-01",981.26,976.73,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-03-31",970.1,993.32,968.28,987.83,{"symbol":5,"time":2153,"open":2154,"high":2154,"low":2155,"close":2156},"2025-03-28",986.97,968.12,975.03,{"symbol":5,"time":2158,"open":2159,"high":2159,"low":2160,"close":2161},"2025-03-27",991.7,979.99,987.24,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-03-26",992.66,999.54,986.94,988.19,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-03-25",993.1,999.93,981.64,990.2,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2176,"close":2178},"2025-03-24",981.5,993.03,991.59,{"symbol":5,"time":2180,"open":1318,"high":1347,"low":2181,"close":2182},"2025-03-21",962,973.09,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":1341},"2025-03-20",974.95,984.36,971.02,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-03-19",973.55,985.66,968.78,983.59,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2025-03-18",973.34,978.97,966.21,974.77,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2202,"close":2204},"2025-03-17",965.03,980.52,977.41,{"symbol":5,"time":2206,"open":2207,"high":1173,"low":2208,"close":2209},"2025-03-14",964.51,953.54,967.82,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2208},"2025-03-13",965,966.26,952.64,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-03-12",984.8,993,966.71,968.29,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-03-11",1005.01,1009.1,979.78,981.54,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-03-10",1009.24,1031.2,1007.93,1015.84,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-03-07",991.41,1013.33,990.75,1007.71,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-03-06",979.81,998.17,978.3,995.82,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-03-05",989.29,998.07,977.85,985.06,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-03-04",992.31,1002.54,982.61,988.78,{"symbol":5,"time":2258,"open":1062,"high":2259,"low":2260,"close":2261},"2025-03-03",1024.48,996.4,999.5,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-02-28",1020,1029.86,1006.66,1021.21,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2025-02-27",1009.78,1021.57,1007.95,1010.92,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-02-26",1007.2,1012.95,1004.4,1008.08,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2025-02-25",996.23,1009.49,990.84,1003.56,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2290},"2025-02-24",1005.18,1009.37,998.02,{"symbol":5,"time":2292,"open":2293,"high":2293,"low":2294,"close":2295},"2025-02-21",1023.47,998.41,1007.9,{"symbol":5,"time":2297,"open":2034,"high":2298,"low":2299,"close":2300},"2025-02-20",1027.23,1012.89,1024.3,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2025-02-19",1015.3,1022.09,1008.51,1021.04,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-02-18",1026.73,1029.8,1011.71,1022.64,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-02-14",1028.26,1036.38,1021.54,1027.73,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-02-13",1030.75,1036.57,1024.42,1027.83,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2025-02-12",1029.59,1033.79,1025.68,1027.55,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2025-02-11",1037.61,1047.78,1033.18,1046.36,{"symbol":5,"time":2338,"open":2339,"high":2339,"low":2340,"close":2341},"2025-02-10",1043.4,1030.03,1038.47,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2025-02-07",1045.79,1048.46,1031.51,1035.8,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2352,"close":2353},"2025-02-06",1045.05,1051.04,1036.67,1045.32,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2358,"close":2359},"2025-02-05",1042.7,1048.16,1021.76,1042.92,{"symbol":5,"time":2361,"open":2362,"high":2362,"low":2363,"close":2364},"2025-02-04",1056.76,1040.4,1042.59,{"symbol":5,"time":2366,"open":714,"high":2367,"low":2368,"close":2369},"2025-02-03",1055,1030.66,1046.74,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":1775,"close":2374},"2025-01-31",1062.2,1083.95,1062.67,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2025-01-30",1121.64,1130.62,1118.43,1126.07,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2025-01-29",1127.22,1139.15,1110.46,1114.01,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2025-01-28",1126.94,1137.65,1119.35,1131.28,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2395,"close":2397},"2025-01-27",1113.85,1138.63,1132.42,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2025-01-24",1119.13,1126.84,1115.83,1121.57,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2025-01-23",1127,1130.53,1118.77,1121.41,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2414,"close":2415},"2025-01-22",1122,1128.66,1117.01,1122.93,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":2420,"close":2421},"2025-01-21",1123.55,1133.33,1112.45,1121.51,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2025-01-17",1109.66,1127.68,1093.43,1113.6,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2025-01-16",1098.7,1116.59,1093.4,1110.35,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2438,"close":2439},"2025-01-15",1101.95,1116.99,1091.72,1093.36,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2445},"2025-01-14",1084.86,1095.14,1077.56,1087.88,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2448,"close":2450},"2025-01-13",1052.48,1078.34,1075.98,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2448},"2025-01-10",1056.5,1068.2,1049.27,{"symbol":5,"time":2457,"open":1797,"high":2458,"low":774,"close":2459},"2025-01-08",1079.12,1068.84,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2465},"2025-01-07",1051.41,1065.34,1045.52,1062.75,{"symbol":5,"time":2467,"open":755,"high":2468,"low":2455,"close":2469},"2025-01-06",1064.74,1054.01,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2025-01-03",1043.27,1058.42,1037.65,1053.99,{"symbol":5,"time":2477,"open":2478,"high":739,"low":2479,"close":2480},"2025-01-02",1063.85,1038.76,1041.71,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2024-12-31",1059.86,1062.13,1051.05,1054.05,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2024-12-30",1060.83,1065.88,1045.34,1058.21,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-12-27",1074.83,1082.76,1064.8,1068.98,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2503,"close":2504},"2024-12-26",1089.41,1089.67,1080.63,1082.63,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2509,"close":2510},"2024-12-24",1084.74,1092.84,1082.88,1090.98,{"symbol":5,"time":2512,"open":2513,"high":2513,"low":2514,"close":2515},"2024-12-23",1088.2,1075.19,1082.34,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":2520,"close":2521},"2024-12-20",1077.62,1099.16,1071.84,1092.96,{"symbol":5,"time":2523,"open":2430,"high":2524,"low":2525,"close":1866},"2024-12-19",1103.87,1081.37,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-12-18",1122.77,1124.66,1089.63,1091.33,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2024-12-17",1134.39,1136.32,1115.39,1120.31,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2543},"2024-12-16",1145.42,1150.01,1136.92,1139.88,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":2549},"2024-12-13",1145.24,1149.59,1139.06,1142.62,{"symbol":5,"time":2551,"open":2552,"high":2552,"low":2553,"close":2554},"2024-12-12",1159.12,1141.39,1149.01,{"symbol":5,"time":2556,"open":2557,"high":2557,"low":2558,"close":2559},"2024-12-11",1169.73,1147.98,1155.5,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2564,"close":2565},"2024-12-10",1158.78,1162.32,1143.43,1157.51,{"symbol":5,"time":2567,"open":2568,"high":2568,"low":2569,"close":2570},"2024-12-09",1189.64,1156.87,1162.05,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2575,"close":2576},"2024-12-06",1190.51,1192.65,1181.13,1185.16,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":2581,"close":2582},"2024-12-05",1188.41,1195.31,1186.45,1188.65,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-12-04",1193.42,1196.41,1188.45,1192.6,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-12-03",1199.16,1201.68,1184.22,1193.16,{"symbol":5,"time":2596,"open":2597,"high":2597,"low":2598,"close":2599},"2024-12-02",1208.05,1190.49,1193.99,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-11-29",1205.74,1215,1205.27,1205.34,{"symbol":5,"time":2607,"open":459,"high":2608,"low":2609,"close":2610},"2024-11-27",1221.32,1203.37,1205.87,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":2616},"2024-11-26",1216.54,1219.69,1201.88,1217.3,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-11-25",1208.66,1227.44,1199.68,1215.76,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-11-22",1202.35,1207.47,1195.38,1206.65,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2024-11-21",1182.67,1199.44,1173.28,1194.41,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2640},"2024-11-20",1172,1179.47,1162.02,1178.45,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2643,"close":667},"2024-11-19",1159.57,1177.43,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-11-18",1181.6,1185.92,1167.7,1172.13,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-11-15",1174.01,1179.29,1168.82,1178.33,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-11-14",1198.52,1200,1166.26,1176.01,{"symbol":5,"time":2664,"open":2665,"high":895,"low":2666,"close":2667},"2024-11-13",1207.21,1198.32,1202.01,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2673},"2024-11-12",1220.07,1222.34,1204.56,1208.34,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2676,"close":2678},"2024-11-11",1207.6,1227.66,1220.93,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2625},"2024-11-08",1188,1210.27,1181.11,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2688,"close":2689},"2024-11-07",1193.4,1197.19,1179.73,1188.95,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-11-06",1164.43,1199,1150,1194.96,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2698,"close":2700},"2024-11-05",1095.02,1122.78,1122.02,{"symbol":5,"time":2702,"open":2703,"high":2703,"low":2704,"close":2705},"2024-11-04",1107.91,1094.06,1095.68,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2024-11-01",1111.51,1117.33,1101.47,1105.07,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2024-10-31",1128.56,1130.01,1091.19,1109.23,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2024-10-30",1100.04,1112.88,1097.05,1099.34,{"symbol":5,"time":2725,"open":2726,"high":703,"low":2727,"close":2728},"2024-10-29",1100.52,1095.03,1098.35,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2733,"close":2734},"2024-10-28",1101.03,1107.49,1094.42,1104.13,{"symbol":5,"time":2736,"open":1869,"high":2737,"low":1869,"close":2738},"2024-10-25",1098.72,1090.94,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":954},"2024-10-24",1090.48,1093.04,1081.47,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2024-10-23",1091.38,1097.72,1085.68,1092.53,{"symbol":5,"time":2751,"open":2752,"high":2752,"low":2753,"close":2754},"2024-10-22",1118.85,1093.56,1098.93,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-10-21",1129.82,1129.92,1111.04,1120.36,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2406},"2024-10-18",1124.29,1128.52,1114.28,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-10-17",1107.33,1119.96,1103.04,1119.47,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2774,"close":2776},"2024-10-16",1094.2,1115.63,1112.93,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2024-10-15",1104.51,1106.01,1084.6,1085.57,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2787,"close":2788},"2024-10-14",1095.89,1103.65,1085.42,1098.37,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":2793,"close":2794},"2024-10-11",1048.1,1088.84,1046,1085.04,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":2799,"close":2800},"2024-10-10",1025.52,1037.39,1023.23,1025.16,{"symbol":5,"time":2802,"open":2797,"high":2803,"low":2804,"close":2805},"2024-10-09",1036.91,1024.22,1029.6,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2034,"close":2810},"2024-10-08",1029.94,1031.1,1028.56,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2813,"close":2815},"2024-10-07",1018.59,1029.55,1022.84,{"symbol":5,"time":2817,"open":2818,"high":2818,"low":2819,"close":2820},"2024-10-04",1037.49,1023.08,1033.24,{"symbol":5,"time":2822,"open":2823,"high":2823,"low":2824,"close":2825},"2024-10-03",1037.41,1020.95,1029.15,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-10-02",1038,1041.2,1035.02,1038.13,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-10-01",1038.29,1046.75,1030.07,1039.9,{"symbol":5,"time":2839,"open":1796,"high":2840,"low":2841,"close":2842},"2024-09-30",1044.49,1030.95,1038.81,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2024-09-27",1040.38,1046.27,1031.4,1035.94,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":1793,"close":2853},"2024-09-26",1036.84,1047.65,1043.93,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-09-25",1046.3,1049.02,1031.36,1032.16,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-09-24",1036.89,1043.34,1026.56,1040.71,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-09-23",1037.47,1046.71,1032.75,1042.08,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-09-20",1025.22,1037.23,1019.8,1032.22,{"symbol":5,"time":2879,"open":2880,"high":2880,"low":2881,"close":2882},"2024-09-19",1034.11,1022.38,1030.1,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2024-09-18",1016.6,1028.61,1009.29,1013.18,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-09-17",1013.48,1023.12,1010.57,1013.98,{"symbol":5,"time":2896,"open":2897,"high":2224,"low":1596,"close":2898},"2024-09-16",1001.95,1008.21,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-09-13",996.9,1003.25,989.09,993.82,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2024-09-12",988.6,998.35,979.89,996.93,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-09-11",977.26,990.04,957.45,988.64,{"symbol":5,"time":2918,"open":1312,"high":2919,"low":2920,"close":2921},"2024-09-10",979.16,967,977.68,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2924,"close":1535},"2024-09-09",955,976.99,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2928,"close":2930},"2024-09-06",942.08,957.08,947.93,{"symbol":5,"time":2932,"open":2933,"high":2933,"low":2934,"close":2935},"2024-09-05",947.54,927.19,938.48,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":1190,"close":2940},"2024-09-04",958.48,961.49,952.29,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2024-09-03",982.65,983.33,954.41,960.06,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-08-30",971.44,985.47,966.09,984.92,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":2958},"2024-08-29",972.01,980.64,964.79,968.04,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":1657,"close":2963},"2024-08-28",967.41,973.31,968.34,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":1447,"close":2968},"2024-08-27",969.72,973.93,967.36,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-08-26",986,986.95,965.25,973.59,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-08-23",981.07,985.79,974.7,982.23,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-08-22",981.93,985.71,973.01,977.15,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-08-21",967.65,984.31,965.59,980.25,{"symbol":5,"time":2994,"open":2098,"high":2995,"low":2996,"close":2997},"2024-08-20",966.08,956.73,962.4,{"symbol":5,"time":2999,"open":3000,"high":1355,"low":3001,"close":1154},"2024-08-19",965.54,950.97,{"symbol":5,"time":3003,"open":3004,"high":1623,"low":3005,"close":3006},"2024-08-16",958.53,956.6,966.37,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":1194,"close":3011},"2024-08-15",959.82,965.68,958.84,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2024-08-14",960.67,961.13,948.3,952.7,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":1248,"close":3022},"2024-08-13",962.2,964.18,961.14,{"symbol":5,"time":3024,"open":3025,"high":3025,"low":2915,"close":3026},"2024-08-12",976.11,959.42,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":3031,"close":3032},"2024-08-09",970,981.8,963.22,979.31,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3035,"close":3037},"2024-08-08",959.53,973.71,972.24,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-08-07",962.68,973.75,946.8,951.19,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":1286},"2024-08-06",950.66,971.09,942.8,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":1194},"2024-08-05",945.18,958.76,924.25,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":3059},"2024-08-02",937.65,957.3,928.32,952.79,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2024-08-01",939.34,986.73,916.3,942.36,{"symbol":5,"time":3067,"open":2979,"high":3068,"low":3069,"close":3070},"2024-07-31",991.89,969.03,976.81,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-07-30",967.64,972.55,960.77,966.36,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3082},"2024-07-29",971.15,973,965.34,966.81,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":3087,"close":3088},"2024-07-26",961.43,978.38,960.12,970.34,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":3094},"2024-07-25",936.94,964.24,931.37,954.15,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3099,"close":3100},"2024-07-24",948.57,950.48,932.18,932.63,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-07-23",951.49,958.73,949.1,951.3,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-07-22",950.53,953.14,936.27,951.61,{"symbol":5,"time":3114,"open":3115,"high":3115,"low":3116,"close":3117},"2024-07-19",963.52,942.54,945.83,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-07-18",968.67,982.95,955.15,957.36,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-07-17",983.06,990.46,973.58,974.82,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3134,"close":3135},"2024-07-16",950.43,988.74,949.04,988.07,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":3140,"close":3141},"2024-07-15",921.63,950.93,918.96,942.78,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3146,"close":3147},"2024-07-12",922.01,933.92,911.8,918.46,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3153},"2024-07-11",910.19,919.41,902.98,904.09,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2024-07-10",905.02,908.05,888.75,903.28,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3164,"close":3165},"2024-07-09",915.3,917.49,907.27,908.57,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3170,"close":3171},"2024-07-08",916.07,923.05,913.46,917.35,{"symbol":5,"time":3173,"open":3174,"high":3175,"low":3176,"close":3177},"2024-07-05",913.37,918.57,908.08,912.55,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":3183},"2024-07-03",914.44,921.33,909.56,915.51,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-07-02",893.93,920.35,890.46,917.97,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-07-01",908.64,908.78,893.89,896.19,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-06-28",903.42,916.81,896.67,902.24,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-06-27",908.99,914.49,900.58,903.74,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-06-26",903.33,909.26,895.16,908.79,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-06-25",911.56,912.08,898.99,910.08,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3219,"close":3224},"2024-06-24",917.72,919.68,915.5,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-06-21",914.61,916.15,902.25,915.06,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":3236},"2024-06-20",921.81,927.71,913.63,915.29,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":3241,"close":3242},"2024-06-18",916.09,928.15,913.45,924.49,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3245,"close":3247},"2024-06-17",903.85,925.63,917.45,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":3252,"close":3253},"2024-06-14",897.74,910.77,891.17,906.79,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3259},"2024-06-13",911.16,921.12,906.18,921.07,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3264,"close":3265},"2024-06-12",912.48,919.55,904.42,914.9,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":3271},"2024-06-11",895.91,900.45,889.37,900.29,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3274,"close":3276},"2024-06-10",889.21,902.31,897.36,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3281,"close":3282},"2024-06-07",882.24,900.19,876.28,892.25,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-06-06",885.98,887.11,874.98,879.03,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3293,"close":3294},"2024-06-05",890.03,895.72,884.14,890.27,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2024-06-04",887.33,894.45,881.83,887.12,{"symbol":5,"time":3302,"open":3303,"high":3303,"low":3304,"close":3305},"2024-06-03",922.69,878.59,888.56,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-05-31",907.09,922.35,897.96,921.46,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2024-05-30",912.11,913.09,903.21,907.47,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2024-05-29",911.84,919.87,904.16,910.57,{"symbol":5,"time":3325,"open":3326,"high":2212,"low":3327,"close":3328},"2024-05-28",963.19,936.99,939.12,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3333,"close":3334},"2024-05-24",956.95,967.6,952.35,966.4,{"symbol":5,"time":3336,"open":3337,"high":3337,"low":3338,"close":3339},"2024-05-23",968.96,952.53,954.7,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":3345},"2024-05-22",957.87,971.68,954.74,963.91,{"symbol":5,"time":3347,"open":2115,"high":1160,"low":3348,"close":3349},"2024-05-21",947.16,956.77,{"symbol":5,"time":3351,"open":1441,"high":3344,"low":1441,"close":3352},"2024-05-20",953.4,{"symbol":5,"time":3354,"open":3105,"high":3355,"low":3356,"close":3357},"2024-05-17",955.99,937.17,945.66,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-05-16",954.52,956.58,945.8,947.81,{"symbol":5,"time":3365,"open":3366,"high":1412,"low":3367,"close":3368},"2024-05-15",953.67,951.95,958.15,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3373,"close":3374},"2024-05-14",952.46,952.99,941.8,950.55,{"symbol":5,"time":3376,"open":3377,"high":3377,"low":3378,"close":3379},"2024-05-13",961.05,945.97,949.26,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":1155},"2024-05-10",957.41,961.11,951.9,{"symbol":5,"time":3386,"open":1462,"high":3387,"low":3388,"close":3389},"2024-05-09",958.8,949.56,956.21,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":3395},"2024-05-08",947.22,953.7,942.9,948.92,{"symbol":5,"time":3397,"open":3398,"high":1374,"low":3399,"close":3400},"2024-05-07",944.91,942.85,945.89,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3406},"2024-05-06",939.17,941.79,931.99,940.04,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3412},"2024-05-03",929.74,936.46,926.52,931.94,{"symbol":5,"time":3414,"open":3415,"high":3416,"low":3417,"close":3418},"2024-05-02",924.14,929.6,918.27,923.9,{"symbol":5,"time":3420,"open":3421,"high":1242,"low":3140,"close":3422},"2024-05-01",922.08,920.3,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":3427,"close":3428},"2024-04-30",931.76,939.43,917.75,921.35,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3434},"2024-04-29",940.08,942.98,920.06,934.5,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":3439,"close":3440},"2024-04-26",935.14,950.35,923.13,929.26,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3446},"2024-04-25",935.58,955.49,920.85,947.84,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3451,"close":3452},"2024-04-24",953.81,965.24,946.05,958.32,{"symbol":5,"time":3454,"open":3455,"high":1182,"low":3456,"close":3457},"2024-04-23",945.94,942.07,955.79,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3456},"2024-04-22",948.48,956.15,940.41,{"symbol":5,"time":3464,"open":3465,"high":3466,"low":3467,"close":3468},"2024-04-19",940.52,946,932.79,942.65,{"symbol":5,"time":3470,"open":3355,"high":3355,"low":3471,"close":3472},"2024-04-18",935.89,937.54,{"symbol":5,"time":3474,"open":3475,"high":3475,"low":3476,"close":3477},"2024-04-17",962.48,943.14,949.92,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3482,"close":3483},"2024-04-16",958.54,960.73,950.52,956.69,{"symbol":5,"time":3485,"open":3486,"high":3486,"low":1365,"close":3487},"2024-04-15",980.05,955.42,{"symbol":5,"time":3489,"open":3490,"high":2148,"low":3491,"close":3492},"2024-04-12",961.18,958.88,964.97,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":1331},"2024-04-11",974.24,989.12,962.06,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3502,"close":3503},"2024-04-10",1002.21,1014.55,995.48,1000.85,{"symbol":5,"time":3505,"open":3506,"high":3506,"low":3507,"close":2238},"2024-04-09",1015.91,986.47,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2024-04-08",1015.58,1021.61,1012.46,1014.72,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2024-04-05",999.75,1018.54,995.03,1014.83,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2024-04-04",1012.49,1016.36,990.64,993.17,{"symbol":5,"time":3527,"open":2069,"high":3528,"low":2069,"close":2139},"2024-04-03",1012.41,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2024-04-02",1010.09,1010.36,996.36,1000.5,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3539,"close":3540},"2024-04-01",1015.76,1017.62,1007.54,1009.64,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2024-03-28",1019.33,1026.47,1015.37,1017.3,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":3552},"2024-03-27",1010.74,1021.22,1007.14,1020.17,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":3557,"close":3558},"2024-03-26",1006.8,1014.33,1004.49,1005.37,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":3563,"close":3564},"2024-03-25",1020.72,1021.87,1006.26,1007.74,{"symbol":5,"time":3566,"open":1105,"high":1105,"low":3567,"close":3568},"2024-03-22",1020.78,1027.1,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":2814},"2024-03-21",1019.07,1034.18,1012.28,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":3578,"close":3579},"2024-03-20",1004.5,1016.66,1001.57,1016.16,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":3585},"2024-03-19",995.2,1004.69,994.25,1001.66,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3590,"close":3591},"2024-03-18",1001.61,1013.62,991.58,994.49,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2024-03-15",984.22,995.08,984.05,994.37,{"symbol":5,"time":3599,"open":3600,"high":3600,"low":3601,"close":3602},"2024-03-14",1016.89,981.13,991.69,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2024-03-13",974.13,976.63,961.8,974.74,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2024-03-12",966.12,977.43,965.28,972.43,{"symbol":5,"time":3616,"open":2995,"high":2995,"low":3617,"close":3618},"2024-03-11",954.67,963.99,{"symbol":5,"time":3620,"open":3621,"high":3622,"low":3623,"close":3623},"2024-03-08",989.04,995.68,970.32,{"symbol":5,"time":3625,"open":2151,"high":3626,"low":3627,"close":3621},"2024-03-07",995.41,981.4,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3632,"close":3633},"2024-03-06",988.85,991.72,977.63,982.6,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":3638,"close":3639},"2024-03-05",982.72,999,981.45,985.76,{"symbol":5,"time":3641,"open":3642,"high":2294,"low":3642,"close":3643},"2024-03-04",979.77,987.6,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2024-03-01",973.12,983.14,972.91,980.9,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2024-02-29",976.49,979.48,962.95,973.46,{"symbol":5,"time":3657,"open":3658,"high":3659,"low":3660,"close":2979},"2024-02-28",970.65,976.84,966.59,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3665,"close":3666},"2024-02-27",961.83,972.71,961,969.54,{"symbol":5,"time":3668,"open":3669,"high":3670,"low":3671,"close":3672},"2024-02-26",962.58,970.27,962.25,963.63,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":1426,"close":3677},"2024-02-23",957.72,967.33,958.93,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":1371},"2024-02-22",951.45,967.31,951.27,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2024-02-21",935.13,941.37,927.45,941.04,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2024-02-20",927.09,940.54,926.61,935.15,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2024-02-16",945.12,948.24,934.79,935.8,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2024-02-15",948.47,950.44,938.72,943.69,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2024-02-14",943.07,948.99,938,944.4,{"symbol":5,"time":3714,"open":3405,"high":3715,"low":3716,"close":3717},"2024-02-13",943.66,928.41,935.41,{"symbol":5,"time":3719,"open":3720,"high":3342,"low":3721,"close":3722},"2024-02-12",957.33,946.99,947.21,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2024-02-09",949.14,962.21,946.13,959.01,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2024-02-08",947.75,952.55,941.78,949.93,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":1253,"close":2114},"2024-02-07",946.7,952.73,{"symbol":5,"time":3740,"open":3741,"high":3741,"low":3742,"close":3743},"2024-02-06",947.6,934.22,940.34,{"symbol":5,"time":3745,"open":1412,"high":3746,"low":3747,"close":3748},"2024-02-05",964.47,941.42,945.64,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3753,"close":3754},"2024-02-02",933,978.95,909.15,972.54,{"symbol":5,"time":3756,"open":3757,"high":1226,"low":3758,"close":3759},"2024-02-01",901.37,896.55,922.64,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2024-01-31",910.24,922.5,893.06,895.64,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2024-01-30",893.07,919.44,889.55,914.78,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2024-01-29",881.46,897.72,879.47,896.16,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3782,"close":3783},"2024-01-26",881.47,883.41,874.4,883.24,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3786,"close":3788},"2024-01-25",870.99,882.95,881.45,{"symbol":5,"time":3790,"open":3791,"high":3792,"low":3793,"close":3794},"2024-01-24",877.73,881.93,868.54,871.24,{"symbol":5,"time":3796,"open":3797,"high":3798,"low":3799,"close":3800},"2024-01-23",878,878.36,866.03,875.64,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":3805,"close":3806},"2024-01-22",868.57,877.45,865.5,876.66,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3811,"close":3812},"2024-01-19",875.8,879.56,862.38,864,{"symbol":5,"time":3814,"open":3815,"high":3816,"low":3817,"close":3818},"2024-01-18",860.69,877.33,855.01,872.2,{"symbol":5,"time":3820,"open":3821,"high":3822,"low":3823,"close":3824},"2024-01-17",838.14,843.47,836.84,839.08,{"symbol":5,"time":3826,"open":3827,"high":3828,"low":3829,"close":3830},"2024-01-16",840.21,841.33,833.5,840.55,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3835,"close":3836},"2024-01-12",842.23,844.52,833.28,842.12,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3841,"close":3842},"2024-01-11",830.83,838.9,826.55,837.07,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3847,"close":3839},"2024-01-10",825.23,832.89,823.17,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3853},"2024-01-09",813.63,824.66,806.08,823.99,{"symbol":5,"time":3855,"open":3856,"high":3857,"low":3858,"close":3859},"2024-01-08",821.5,822.24,810.58,822.23,{"symbol":5,"time":3861,"open":3862,"high":3863,"low":3864,"close":3865},"2024-01-05",812.88,823.25,811.87,818.71,{"symbol":5,"time":3867,"open":3868,"high":3869,"low":3868,"close":3870},"2024-01-04",808.41,819.1,815.98,{"symbol":5,"time":3872,"open":3873,"high":3874,"low":3875,"close":3876},"2024-01-03",813.24,819,800.97,808.95,{"symbol":5,"time":3878,"open":3879,"high":3880,"low":3881,"close":3873},"2024-01-02",821.49,825.8,809.12,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3887},"2023-12-29",827.06,832.65,824.44,828.69,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":3893},"2023-12-28",827.21,830.9,825.75,827.1,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3898,"close":3899},"2023-12-27",827.98,832.72,825.38,831.3,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3904,"close":3905},"2023-12-26",829.56,832,826.22,828.43,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":3911},"2023-12-22",825.32,832.84,821.96,827.85,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":3916,"close":3917},"2023-12-21",823.39,825.66,819.12,824.04,{"symbol":5,"time":3919,"open":3920,"high":3921,"low":3922,"close":3923},"2023-12-20",818.43,832.9,814.23,816.01,{"symbol":5,"time":3925,"open":3926,"high":3927,"low":3928,"close":3929},"2023-12-19",836.38,841,830.11,830.19,{"symbol":5,"time":3931,"open":3932,"high":3933,"low":3934,"close":3935},"2023-12-18",828.01,835.62,824.48,833.16,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3940,"close":3941},"2023-12-15",820.7,826.17,817.63,823.54,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3946,"close":3947},"2023-12-14",821.29,830.85,813.42,828.81,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3864,"close":3952},"2023-12-13",821.17,824.98,818.81,{"symbol":5,"time":3954,"open":3955,"high":3956,"low":3957,"close":3958},"2023-12-12",817.2,824.64,816.85,821.07,{"symbol":5,"time":3960,"open":3961,"high":3962,"low":3961,"close":3963},"2023-12-11",804.3,817.96,817.44,{"symbol":5,"time":3965,"open":3966,"high":3967,"low":3968,"close":3969},"2023-12-08",808.43,810.21,802.15,804.05,{"symbol":5,"time":3971,"open":3972,"high":3973,"low":3974,"close":3975},"2023-12-07",809.86,812.21,802.62,807.4,{"symbol":5,"time":3977,"open":3978,"high":3979,"low":3978,"close":3980},"2023-12-06",801.1,812.87,802.53,{"symbol":5,"time":3982,"open":3983,"high":3984,"low":3985,"close":3986},"2023-12-05",800,802.4,794,798.57,{"symbol":5,"time":3988,"open":3989,"high":3990,"low":3989,"close":3991},"2023-12-04",796.02,806.64,801.4,{"symbol":5,"time":3993,"open":3994,"high":3995,"low":3996,"close":3997},"2023-12-01",785.85,804.59,785.05,803.58,{"symbol":5,"time":3999,"open":4000,"high":4001,"low":4002,"close":4003},"2023-11-30",777.46,786.53,775,786.19,{"symbol":5,"time":4005,"open":4006,"high":4007,"low":4008,"close":4009},"2023-11-29",780.07,780.31,772.13,775.69,{"symbol":5,"time":4011,"open":4012,"high":4013,"low":4014,"close":4015},"2023-11-28",807.72,814.53,773.54,775.14,{"symbol":5,"time":4017,"open":4018,"high":4019,"low":4020,"close":4021},"2023-11-27",808.93,815.52,807.83,810.36,{"symbol":5,"time":4023,"open":4024,"high":4025,"low":4026,"close":4027},"2023-11-24",811.86,813.86,806.55,812.3,{"symbol":5,"time":4029,"open":4030,"high":4031,"low":4032,"close":4033},"2023-11-22",810.24,812.34,806.7,808.98,{"symbol":5,"time":4035,"open":4036,"high":4037,"low":4038,"close":4039},"2023-11-21",810,813.1,806.51,806.77,{"symbol":5,"time":4041,"open":3983,"high":4042,"low":4043,"close":4044},"2023-11-20",809.62,796.15,808.77,{"symbol":5,"time":4046,"open":4047,"high":4048,"low":4049,"close":4050},"2023-11-17",797.93,802.68,793.98,802.2,{"symbol":5,"time":4052,"open":4053,"high":4054,"low":4055,"close":4056},"2023-11-16",795.81,801.07,793.64,795.05,{"symbol":5,"time":4058,"open":4059,"high":4060,"low":4061,"close":4062},"2023-11-15",804,806.13,793.31,794.8,{"symbol":5,"time":4064,"open":4065,"high":4066,"low":4065,"close":4067},"2023-11-14",792.48,806.29,801.45,{"symbol":5,"time":4069,"open":4070,"high":4071,"low":4072,"close":4073},"2023-11-13",789.75,795.21,787.77,789.66,{"symbol":5,"time":4075,"open":4076,"high":4077,"low":4078,"close":4079},"2023-11-10",782.68,794.14,781.93,792.25,{"symbol":5,"time":4081,"open":4082,"high":4083,"low":4084,"close":4085},"2023-11-09",783.58,793.83,781.02,781.73,{"symbol":5,"time":4087,"open":4088,"high":4089,"low":4090,"close":4084},"2023-11-08",776.26,784.91,773.27,{"symbol":5,"time":4092,"open":4093,"high":4094,"low":4095,"close":4096},"2023-11-07",766.48,776.98,764.13,772.93,{"symbol":5,"time":4098,"open":4099,"high":4100,"low":4101,"close":4102},"2023-11-06",766.45,767.66,758.11,767.14,{"symbol":5,"time":4104,"open":4105,"high":4106,"low":4107,"close":4108},"2023-11-03",761.13,773.17,757.78,767.73,{"symbol":5,"time":4110,"open":4111,"high":4112,"low":4111,"close":4113},"2023-11-02",747,760.55,756.29,{"symbol":5,"time":4115,"open":4116,"high":4117,"low":4118,"close":4119},"2023-11-01",731.85,747.52,727.99,742.1,{"symbol":5,"time":4121,"open":4122,"high":4123,"low":4124,"close":4125},"2023-10-31",725.76,738.36,721.99,729.83,{"symbol":5,"time":4127,"open":4128,"high":4129,"low":4130,"close":4131},"2023-10-30",711.8,730.59,710.24,726.06,{"symbol":5,"time":4133,"open":4134,"high":4135,"low":4136,"close":4137},"2023-10-27",702.25,711.93,699.98,706.76,{"symbol":5,"time":4139,"open":4140,"high":4141,"low":4142,"close":4143},"2023-10-26",705.96,710.92,687.55,699.67,{"symbol":5,"time":4145,"open":4146,"high":4147,"low":4148,"close":4149},"2023-10-25",684.71,686.16,674.41,677.41,{"symbol":5,"time":4151,"open":4152,"high":4153,"low":4154,"close":4155},"2023-10-24",691.84,693.99,684.44,686.71,{"symbol":5,"time":4157,"open":4158,"high":4159,"low":4160,"close":4161},"2023-10-23",692.42,697.46,686.25,686.32,{"symbol":5,"time":4163,"open":4164,"high":4164,"low":4165,"close":4166},"2023-10-20",704.63,691.13,691.49,{"symbol":5,"time":4168,"open":4169,"high":4170,"low":4171,"close":4172},"2023-10-19",713.55,718.51,700.92,702.83,{"symbol":5,"time":4174,"open":4175,"high":4175,"low":4176,"close":4177},"2023-10-18",736.27,711.82,711.86,{"symbol":5,"time":4179,"open":4180,"high":4181,"low":4182,"close":4183},"2023-10-17",730.96,739.01,728.43,738.16,{"symbol":5,"time":4185,"open":4186,"high":4187,"low":4188,"close":4189},"2023-10-16",737.15,741.61,723.84,731.78,{"symbol":5,"time":4191,"open":4192,"high":4193,"low":4194,"close":4195},"2023-10-13",738.09,740.18,727.95,731.46,{"symbol":5,"time":4197,"open":4198,"high":4199,"low":4200,"close":4201},"2023-10-12",726.89,745.17,726.02,735.38,{"symbol":5,"time":4203,"open":4204,"high":4205,"low":4206,"close":4207},"2023-10-11",709.09,716.54,706.44,714.29,{"symbol":5,"time":4209,"open":4210,"high":4211,"low":4212,"close":4213},"2023-10-10",725.91,726.12,710.5,710.88,{"symbol":5,"time":4215,"open":4216,"high":4217,"low":4218,"close":4210},"2023-10-09",716.32,727.28,714.92,{"symbol":5,"time":4220,"open":4221,"high":4222,"low":4223,"close":4216},"2023-10-06",700.73,722.52,700.41,{"symbol":5,"time":4225,"open":4226,"high":4227,"low":4228,"close":4229},"2023-10-05",699.97,705.03,693.02,702.55,{"symbol":5,"time":4231,"open":4232,"high":4233,"low":4234,"close":4235},"2023-10-04",688.64,699.88,684.68,698.83,{"symbol":5,"time":4237,"open":4238,"high":4239,"low":4240,"close":4241},"2023-10-03",695,701.65,683.8,687.03,{"symbol":5,"time":4243,"open":4244,"high":4245,"low":4246,"close":4247},"2023-10-02",693.15,701.21,692.21,694.62,{"symbol":5,"time":4249,"open":4250,"high":4251,"low":4252,"close":4152},"2023-09-29",701.38,703.68,689.65,{"symbol":5,"time":4254,"open":4255,"high":4256,"low":4257,"close":4258},"2023-09-28",702.15,707.19,697.37,698.85,{"symbol":5,"time":4260,"open":4261,"high":4262,"low":4263,"close":4264},"2023-09-27",690.88,700.97,687.43,700.11,{"symbol":5,"time":4266,"open":4267,"high":4268,"low":4269,"close":4270},"2023-09-26",689.68,693.97,684.88,685.53,{"symbol":5,"time":4272,"open":4273,"high":4274,"low":4273,"close":4275},"2023-09-25",680.42,692.12,689.89,{"symbol":5,"time":4277,"open":4278,"high":4279,"low":4280,"close":4281},"2023-09-22",681.57,689.53,680.14,681.48,{"symbol":5,"time":4283,"open":4284,"high":4285,"low":4286,"close":4287},"2023-09-21",683.23,690.58,678.63,682.46,[4289,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4344,4349,4354,4358,4363,4368,4373,4378,4383,4388,4391,4396,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4470,4475,4480,4485,4490,4495,4500,4505,4510,4515,4520,4525,4530,4535,4540,4545,4550,4554,4559,4563,4568,4573,4577,4581,4586,4591,4596,4601,4606,4611,4616,4621,4626,4631,4636,4640,4645,4650,4654,4659,4664,4668,4673,4678,4683,4688,4693,4698,4703,4707,4712,4717,4722,4726,4730,4735,4740,4744,4749,4754,4759,4764,4769,4773,4778,4783,4788,4793,4798,4803,4807,4812,4817,4822,4826,4831,4836,4841,4846,4851,4856,4861,4866,4871,4876,4881,4886,4891,4896,4901,4906,4911,4916,4921,4926,4931,4936,4941,4946,4951,4955,4960,4965,4970,4975,4980,4984,4989,4994,4999,5004,5009,5013,5018,5022,5027,5031,5036,5041,5046,5051,5055,5059,5064,5068,5073,5078,5083,5088,5092,5097,5101,5104,5109,5114,5118,5122,5125,5129,5133,5138,5141,5146,5151,5156,5161,5165,5170,5175,5179,5183,5187,5192,5197,5202,5206,5211,5215,5220,5224,5229,5234,5239,5243,5248,5253,5258,5263,5268,5273,5278,5283,5287,5291,5296,5299,5304,5309,5314,5319,5323,5325,5329,5334,5339,5343,5348,5352,5357,5362,5367,5370,5375,5380,5385,5390,5393,5398,5403,5408,5412,5417,5421,5426,5430,5435,5440,5445,5450,5455,5460,5465,5469,5473,5477,5482,5487,5492,5497,5502,5507,5512,5517,5522,5526,5531,5536,5541,5546,5550],{"symbol":4290,"time":17,"open":4291,"high":4292,"low":4293,"close":4294},"SPY",761.31,762,757.97,761.69,{"symbol":4290,"time":23,"open":4296,"high":4297,"low":4298,"close":4299},763.15,763.57,759.96,762.6,{"symbol":4290,"time":29,"open":4301,"high":4302,"low":4303,"close":4304},759.5,761.67,749.6,754.05,{"symbol":4290,"time":35,"open":4306,"high":4307,"low":4308,"close":4309},760.12,760.35,756.15,757.39,{"symbol":4290,"time":41,"open":4311,"high":4312,"low":4313,"close":4314},759,763.52,757.93,760.88,{"symbol":4290,"time":47,"open":4316,"high":4317,"low":4318,"close":4319},764.72,766.38,763.6,764.29,{"symbol":4290,"time":53,"open":4321,"high":4322,"low":4323,"close":4324},758.03,760.11,756.64,757.83,{"symbol":4290,"time":59,"open":4326,"high":4327,"low":4328,"close":4329},764.08,764.47,760.94,762.4,{"symbol":4290,"time":65,"open":4331,"high":4332,"low":4333,"close":4334},769.07,769.7,765.14,765.96,{"symbol":4290,"time":71,"open":4336,"high":4337,"low":4338,"close":4339},772.01,772.87,769,770.19,{"symbol":4290,"time":77,"open":4341,"high":4342,"low":4343,"close":4106},767.9,774.03,767.45,{"symbol":4290,"time":83,"open":4345,"high":4346,"low":4347,"close":4348},762.45,766.43,761.73,765.16,{"symbol":4290,"time":89,"open":4350,"high":4351,"low":4352,"close":4353},762.01,764.67,759.48,761.78,{"symbol":4290,"time":95,"open":4355,"high":4356,"low":4316,"close":4357},767.33,768,767.05,{"symbol":4290,"time":101,"open":4359,"high":4360,"low":4361,"close":4362},771.76,775.3,768.31,769.35,{"symbol":4290,"time":107,"open":4364,"high":4365,"low":4366,"close":4367},768.5,772.36,767.16,771.1,{"symbol":4290,"time":113,"open":4369,"high":4370,"low":4371,"close":4372},764.73,767.35,763.93,766.08,{"symbol":4290,"time":118,"open":4374,"high":4375,"low":4376,"close":4377},766.16,766.78,763.05,765.91,{"symbol":4290,"time":124,"open":4379,"high":4380,"low":4381,"close":4382},764.78,765.22,762.08,763.47,{"symbol":4290,"time":130,"open":4384,"high":4385,"low":4386,"close":4387},766.05,767.85,764.17,765.72,{"symbol":4290,"time":136,"open":4334,"high":4389,"low":4390,"close":4299},768.15,762.04,{"symbol":4290,"time":142,"open":4392,"high":4393,"low":4394,"close":4395},770.36,772.47,768.1,769.06,{"symbol":4290,"time":148,"open":4397,"high":4398,"low":4399,"close":4343},768.7,769.5,766.92,{"symbol":4290,"time":154,"open":4401,"high":4402,"low":4403,"close":4404},776.18,776.78,772.51,772.67,{"symbol":4290,"time":160,"open":4406,"high":4407,"low":4408,"close":4409},778.54,778.8,775.43,776.34,{"symbol":4290,"time":165,"open":4411,"high":4412,"low":4413,"close":4414},774.87,779.37,774.11,777.88,{"symbol":4290,"time":171,"open":4416,"high":4417,"low":4418,"close":4419},774.71,774.9,771.28,772.49,{"symbol":4290,"time":177,"open":4421,"high":4422,"low":4423,"close":4424},774.53,774.61,769.2,770.56,{"symbol":4290,"time":182,"open":4426,"high":4427,"low":4428,"close":4429},772.6,775.05,771.62,773.03,{"symbol":4290,"time":187,"open":4431,"high":4432,"low":4433,"close":4434},771.02,773.92,769.61,773.26,{"symbol":4290,"time":193,"open":4436,"high":4437,"low":4438,"close":4439},770.21,771.82,767.46,768.56,{"symbol":4290,"time":199,"open":4441,"high":4442,"low":4443,"close":4444},775.85,776.85,769.51,769.79,{"symbol":4290,"time":205,"open":4446,"high":4447,"low":4448,"close":4449},760.63,773.41,760.52,771.33,{"symbol":4290,"time":211,"open":4451,"high":4452,"low":4453,"close":4454},749.44,758.58,748.8,757.67,{"symbol":4290,"time":217,"open":4456,"high":4457,"low":4458,"close":4459},744.68,748.9,737.68,747.03,{"symbol":4290,"time":223,"open":4461,"high":4462,"low":4463,"close":4464},736.05,742.45,734.59,741.69,{"symbol":4290,"time":229,"open":4466,"high":4467,"low":4468,"close":4469},739.97,742.68,729.1,729.46,{"symbol":4290,"time":235,"open":4471,"high":4472,"low":4473,"close":4474},739.19,742.79,735.98,740.86,{"symbol":4290,"time":241,"open":4476,"high":4477,"low":4478,"close":4479},744.91,745.53,735.87,739.09,{"symbol":4290,"time":247,"open":4481,"high":4482,"low":4483,"close":4484},738.51,743.72,737.29,738.93,{"symbol":4290,"time":252,"open":4486,"high":4487,"low":4488,"close":4489},739.37,742.56,735.21,738.18,{"symbol":4290,"time":258,"open":4491,"high":4492,"low":4493,"close":4494},746.62,750.02,746.37,747.41,{"symbol":4290,"time":264,"open":4496,"high":4497,"low":4498,"close":4499},746.29,749.04,744.18,748.28,{"symbol":4290,"time":270,"open":4501,"high":4502,"low":4503,"close":4504},747.06,748.73,741.51,742.09,{"symbol":4290,"time":275,"open":4506,"high":4507,"low":4508,"close":4509},742.08,747.29,740.8,743.29,{"symbol":4290,"time":281,"open":4511,"high":4512,"low":4513,"close":4514},752.76,754.57,747.88,750.72,{"symbol":4290,"time":287,"open":4516,"high":4517,"low":4518,"close":4519},754.24,755.58,750.2,754.81,{"symbol":4290,"time":293,"open":4521,"high":4522,"low":4523,"close":4524},750.91,753.34,748.66,751.83,{"symbol":4290,"time":299,"open":4526,"high":4527,"low":4528,"close":4529},752.47,753.91,748,749.17,{"symbol":4290,"time":304,"open":4531,"high":4532,"low":4533,"close":4534},752.05,755.42,748.1,754.95,{"symbol":4290,"time":310,"open":4536,"high":4537,"low":4538,"close":4539},747.35,751.97,745.59,751.71,{"symbol":4290,"time":316,"open":4541,"high":4542,"low":4543,"close":4544},743.16,746.15,739.51,745.4,{"symbol":4290,"time":322,"open":4546,"high":4547,"low":4548,"close":4549},750.22,750.96,745.21,747.71,{"symbol":4290,"time":327,"open":4551,"high":4552,"low":4494,"close":4553},748.74,752.41,751.28,{"symbol":4290,"time":333,"open":4555,"high":4556,"low":4557,"close":4558},747.4,751.31,740.03,744.78,{"symbol":4290,"time":338,"open":4560,"high":4451,"low":4561,"close":4562},745,742.38,745.76,{"symbol":4290,"time":344,"open":4564,"high":4565,"low":4566,"close":4567},741.29,748.02,740.89,746.77,{"symbol":4290,"time":350,"open":4569,"high":4570,"low":4571,"close":4572},736.53,741.56,732.09,741,{"symbol":4290,"time":356,"open":4574,"high":4569,"low":4575,"close":4576},728.95,716.58,728.99,{"symbol":4290,"time":361,"open":4578,"high":4486,"low":4579,"close":4580},738.91,729.6,734.3,{"symbol":4290,"time":366,"open":4582,"high":4583,"low":4584,"close":4585},735.17,739.95,730.84,733.24,{"symbol":4290,"time":372,"open":4587,"high":4588,"low":4589,"close":4590},733.81,739.63,732.3,733.58,{"symbol":4290,"time":377,"open":4592,"high":4593,"low":4594,"close":4595},747.7,750.18,743.13,744.39,{"symbol":4290,"time":382,"open":4597,"high":4598,"low":4599,"close":4600},747.76,748.23,743.86,746.74,{"symbol":4290,"time":388,"open":4602,"high":4603,"low":4604,"close":4605},751.29,752.15,739.22,740.96,{"symbol":4290,"time":394,"open":4607,"high":4608,"low":4609,"close":4610},754.55,755.44,749.88,750.33,{"symbol":4290,"time":400,"open":4612,"high":4613,"low":4614,"close":4615},751.85,756.68,751.76,754.83,{"symbol":4290,"time":406,"open":4617,"high":4618,"low":4619,"close":4620},740.71,744.44,735.03,741.75,{"symbol":4290,"time":412,"open":4622,"high":4623,"low":4624,"close":4625},728.76,740,724.41,737.76,{"symbol":4290,"time":418,"open":4627,"high":4628,"low":4629,"close":4630},733.39,738.38,725.33,725.43,{"symbol":4290,"time":423,"open":4632,"high":4633,"low":4634,"close":4635},743.63,746.9,722.59,737.05,{"symbol":4290,"time":429,"open":4637,"high":4638,"low":4639,"close":4604},743.36,745.34,738.19,{"symbol":4290,"time":435,"open":4641,"high":4642,"low":4643,"close":4644},752.31,752.82,735.53,737.55,{"symbol":4290,"time":441,"open":4646,"high":4647,"low":4648,"close":4649},752.1,758.31,751.47,757.09,{"symbol":4290,"time":446,"open":4651,"high":4652,"low":4653,"close":4516},758.15,758.8,753.57,{"symbol":4290,"time":452,"open":4655,"high":4656,"low":4657,"close":4658},757.03,760.4,756.75,759.57,{"symbol":4290,"time":457,"open":4660,"high":4661,"low":4662,"close":4663},755.36,760.28,754.69,758.54,{"symbol":4290,"time":462,"open":4665,"high":4666,"low":4662,"close":4667},755.9,758.08,756.48,{"symbol":4290,"time":468,"open":4669,"high":4670,"low":4671,"close":4672},750.25,755.15,749.23,754.6,{"symbol":4290,"time":474,"open":4674,"high":4675,"low":4676,"close":4677},750.88,751.38,748.22,750.46,{"symbol":4290,"time":480,"open":4679,"high":4680,"low":4681,"close":4682},750.01,752.13,748.37,750.59,{"symbol":4290,"time":486,"open":4684,"high":4685,"low":4686,"close":4687},746.24,748.94,744.48,745.64,{"symbol":4290,"time":492,"open":4689,"high":4690,"low":4691,"close":4692},738.64,744.87,737.03,742.72,{"symbol":4290,"time":498,"open":4694,"high":4695,"low":4696,"close":4697},735.71,741.87,733.89,741.25,{"symbol":4290,"time":504,"open":4699,"high":4700,"low":4701,"close":4702},734.78,737.65,731.53,733.73,{"symbol":4290,"time":510,"open":4704,"high":4705,"low":4627,"close":4706},739.83,741.42,738.65,{"symbol":4290,"time":516,"open":4708,"high":4709,"low":4710,"close":4711},741.79,743.46,737.96,739.17,{"symbol":4290,"time":522,"open":4713,"high":4714,"low":4715,"close":4716},743.65,749.53,743.56,748.17,{"symbol":4290,"time":528,"open":4718,"high":4719,"low":4720,"close":4721},738.47,743.91,735.47,742.31,{"symbol":4290,"time":534,"open":4723,"high":4724,"low":4725,"close":4489},736.89,738.84,731.83,{"symbol":4290,"time":540,"open":4727,"high":4728,"low":4727,"close":4729},736.45,740.79,739.3,{"symbol":4290,"time":545,"open":4731,"high":4732,"low":4733,"close":4734},734.93,738.08,734.57,737.62,{"symbol":4290,"time":551,"open":4736,"high":4737,"low":4738,"close":4739},735.05,736.13,729.75,731.58,{"symbol":4290,"time":556,"open":4741,"high":4463,"low":4742,"close":4743},728.16,727.82,733.83,{"symbol":4290,"time":562,"open":4745,"high":4746,"low":4747,"close":4748},721.77,725.04,721.49,723.77,{"symbol":4290,"time":568,"open":4750,"high":4751,"low":4752,"close":4753},720.07,722.12,714.99,718.01,{"symbol":4290,"time":574,"open":4755,"high":4756,"low":4757,"close":4758},721.25,724.87,720.47,720.65,{"symbol":4290,"time":580,"open":4760,"high":4761,"low":4762,"close":4763},714.63,719.79,710.45,718.66,{"symbol":4290,"time":586,"open":4765,"high":4766,"low":4767,"close":4768},711,712.2,708.37,711.58,{"symbol":4290,"time":592,"open":4176,"high":4770,"low":4771,"close":4772},712.88,709.25,711.69,{"symbol":4290,"time":598,"open":4774,"high":4775,"low":4776,"close":4777},713.17,715.63,712.3,715.17,{"symbol":4290,"time":604,"open":4779,"high":4780,"low":4781,"close":4782},710.75,714.47,709.01,713.94,{"symbol":4290,"time":610,"open":4784,"high":4785,"low":4786,"close":4787},709.5,712.36,702.28,708.45,{"symbol":4290,"time":616,"open":4789,"high":4790,"low":4791,"close":4792},709.15,711.45,708.22,711.21,{"symbol":4290,"time":622,"open":4794,"high":4795,"low":4796,"close":4797},710.28,711.28,702.64,704.08,{"symbol":4290,"time":628,"open":4799,"high":4800,"low":4801,"close":4802},708.78,709.91,706.14,708.72,{"symbol":4290,"time":633,"open":4801,"high":4804,"low":4805,"close":4806},712.39,705.76,710.14,{"symbol":4290,"time":639,"open":4808,"high":4809,"low":4810,"close":4811},701.06,702.78,698.53,701.66,{"symbol":4290,"time":645,"open":4813,"high":4814,"low":4815,"close":4816},695.26,700.28,694.2,699.94,{"symbol":4290,"time":651,"open":4818,"high":4819,"low":4820,"close":4821},687.69,694.58,687.66,694.46,{"symbol":4290,"time":657,"open":4149,"high":4823,"low":4824,"close":4825},686.3,676.58,686.1,{"symbol":4290,"time":663,"open":4827,"high":4828,"low":4829,"close":4830},681.32,682.03,678.45,679.46,{"symbol":4290,"time":669,"open":4832,"high":4833,"low":4834,"close":4835},674.84,681.16,673.77,679.91,{"symbol":4290,"time":675,"open":4837,"high":4838,"low":4839,"close":4840},676.39,677.08,671.46,676.01,{"symbol":4290,"time":681,"open":4842,"high":4843,"low":4844,"close":4845},656.65,659.61,651.06,659.22,{"symbol":4290,"time":687,"open":4847,"high":4848,"low":4849,"close":4850},655.86,659.72,655.52,658.93,{"symbol":4290,"time":693,"open":4852,"high":4853,"low":4854,"close":4855},646.42,658.2,645.11,655.83,{"symbol":4290,"time":699,"open":4857,"high":4858,"low":4859,"close":4860},653.9,658.52,653,655.24,{"symbol":4290,"time":705,"open":4862,"high":4863,"low":4864,"close":4865},638.94,651.54,637.98,650.34,{"symbol":4290,"time":711,"open":4867,"high":4868,"low":4869,"close":4870},640.11,640.37,629.28,631.97,{"symbol":4290,"time":717,"open":4872,"high":4873,"low":4874,"close":4875},642.5,642.66,633.11,634.09,{"symbol":4290,"time":723,"open":4877,"high":4878,"low":4879,"close":4880},652.06,654.85,644.82,645.09,{"symbol":4290,"time":729,"open":4882,"high":4883,"low":4884,"close":4885},658.67,660.89,654.24,656.82,{"symbol":4290,"time":735,"open":4887,"high":4888,"low":4889,"close":4890},651.32,657.03,649.88,653.18,{"symbol":4290,"time":741,"open":4892,"high":4893,"low":4894,"close":4895},658.07,662.62,653.94,655.38,{"symbol":4290,"time":747,"open":4897,"high":4898,"low":4899,"close":4900},656.51,656.69,644.72,648.57,{"symbol":4290,"time":753,"open":4902,"high":4903,"low":4904,"close":4905},656.97,662.98,655.17,659.8,{"symbol":4290,"time":759,"open":4907,"high":4908,"low":4909,"close":4910},668.36,669.72,661.19,661.43,{"symbol":4290,"time":765,"open":4912,"high":4913,"low":4914,"close":4915},672.39,674.44,669.7,670.79,{"symbol":4290,"time":771,"open":4917,"high":4918,"low":4919,"close":4920},668.38,672.07,667.12,669.03,{"symbol":4290,"time":777,"open":4922,"high":4923,"low":4924,"close":4925},669.27,672.34,661.36,662.29,{"symbol":4290,"time":783,"open":4927,"high":4928,"low":4929,"close":4930},671.16,671.65,665.87,666.06,{"symbol":4290,"time":789,"open":4932,"high":4933,"low":4934,"close":4935},677.58,680.08,673.34,676.33,{"symbol":4290,"time":795,"open":4937,"high":4938,"low":4939,"close":4940},677.72,683.36,674.76,677.18,{"symbol":4290,"time":801,"open":4942,"high":4943,"low":4944,"close":4945},666.39,679.92,662.39,678.27,{"symbol":4290,"time":807,"open":4947,"high":4948,"low":4949,"close":4950},673.41,676.11,669.76,672.38,{"symbol":4290,"time":813,"open":4952,"high":4270,"low":4953,"close":4954},682.08,675.61,681.31,{"symbol":4290,"time":819,"open":4956,"high":4957,"low":4958,"close":4959},681.63,687.09,679.62,685.13,{"symbol":4290,"time":825,"open":4961,"high":4962,"low":4963,"close":4964},675.06,682.61,669.66,680.33,{"symbol":4290,"time":831,"open":4966,"high":4967,"low":4968,"close":4969},678.7,688.62,678.02,686.38,{"symbol":4290,"time":837,"open":4971,"high":4972,"low":4973,"close":4974},683.09,686.86,681.64,685.99,{"symbol":4290,"time":843,"open":4976,"high":4977,"low":4978,"close":4979},693.28,693.3,684.35,689.3,{"symbol":4290,"time":849,"open":4981,"high":4982,"low":4983,"close":4244},690.18,693.68,690.1,{"symbol":4290,"time":855,"open":4985,"high":4986,"low":4987,"close":4988},681.9,688.35,680,687.35,{"symbol":4290,"time":861,"open":4990,"high":4991,"low":4992,"close":4993},687.83,690,680.37,682.39,{"symbol":4290,"time":866,"open":4995,"high":4996,"low":4997,"close":4998},682.32,690.06,681.73,689.43,{"symbol":4290,"time":872,"open":5000,"high":5001,"low":5002,"close":5003},683.84,686.18,681.55,684.48,{"symbol":4290,"time":877,"open":5005,"high":5006,"low":5007,"close":5008},684.02,689.15,682.83,686.29,{"symbol":4290,"time":882,"open":4280,"high":5010,"low":5011,"close":5012},684.94,675.78,682.85,{"symbol":4290,"time":887,"open":5014,"high":5015,"low":5016,"close":5017},681.69,686.28,677.52,681.75,{"symbol":4290,"time":893,"open":5019,"high":5020,"low":4992,"close":5021},694.24,695.35,681.27,{"symbol":4290,"time":899,"open":5023,"high":5024,"low":5025,"close":5026},696.39,697.14,689.18,691.96,{"symbol":4290,"time":905,"open":5028,"high":5029,"low":5030,"close":4274},694.95,696.54,691.66,{"symbol":4290,"time":911,"open":5032,"high":5033,"low":5034,"close":5035},689.42,695.87,688.34,693.95,{"symbol":4290,"time":916,"open":5037,"high":5038,"low":5039,"close":5040},681.46,692.31,680.85,690.62,{"symbol":4290,"time":921,"open":5042,"high":5043,"low":5044,"close":5045},680.94,683.69,675.79,677.62,{"symbol":4290,"time":927,"open":5047,"high":5048,"low":5049,"close":5050},690.35,691.45,681.76,686.19,{"symbol":4290,"time":933,"open":5052,"high":5053,"low":5054,"close":4279},696.21,696.96,684.03,{"symbol":4290,"time":938,"open":5056,"high":5057,"low":5032,"close":5058},689.58,696.93,695.41,{"symbol":4290,"time":944,"open":5060,"high":5061,"low":5062,"close":5063},691.79,694.21,687.12,691.97,{"symbol":4290,"time":950,"open":5023,"high":5065,"low":5066,"close":5067},697.06,684.83,694.04,{"symbol":4290,"time":956,"open":5069,"high":5070,"low":5071,"close":5072},697.05,697.84,693.94,695.42,{"symbol":4290,"time":962,"open":5074,"high":5075,"low":5076,"close":5077},694.18,696.53,693.57,695.49,{"symbol":4290,"time":968,"open":5079,"high":5080,"low":5081,"close":5082},690.49,694.13,689.92,692.73,{"symbol":4290,"time":974,"open":5084,"high":5085,"low":5086,"close":5087},688.15,690.96,687.16,689.23,{"symbol":4290,"time":980,"open":5089,"high":4165,"low":5090,"close":5091},689.85,686.92,688.98,{"symbol":4290,"time":986,"open":5093,"high":5094,"low":5095,"close":5096},679.65,688.74,678.13,685.4,{"symbol":4290,"time":992,"open":5098,"high":5099,"low":5100,"close":4932},681.49,684.77,676.57,{"symbol":4290,"time":998,"open":5102,"high":5103,"low":4983,"close":5030},693.66,694.25,{"symbol":4290,"time":1004,"open":5105,"high":5106,"low":5107,"close":5108},694.57,695.45,691.25,692.24,{"symbol":4290,"time":1010,"open":5110,"high":5111,"low":5112,"close":5113},691,691.72,686.04,690.36,{"symbol":4290,"time":1015,"open":5077,"high":5115,"low":5116,"close":5117},696.09,691.35,693.77,{"symbol":4290,"time":1021,"open":5119,"high":5115,"low":5120,"close":5121},690.68,690.63,695.16,{"symbol":4290,"time":1027,"open":5120,"high":5123,"low":5025,"close":5124},695.31,694.07,{"symbol":4290,"time":1033,"open":5126,"high":5040,"low":5127,"close":5128},688.82,687.49,689.51,{"symbol":4290,"time":1038,"open":5130,"high":5131,"low":5132,"close":5056},692.19,693.96,689.32,{"symbol":4290,"time":1044,"open":5134,"high":5135,"low":5136,"close":5137},687.93,692.32,687.78,691.81,{"symbol":4290,"time":1050,"open":5139,"high":4998,"low":4969,"close":5140},686.54,687.72,{"symbol":4290,"time":1055,"open":5142,"high":5143,"low":5144,"close":5145},685.71,686.87,679.82,683.17,{"symbol":4290,"time":1061,"open":5147,"high":5148,"low":5149,"close":5150},687.14,687.36,681.71,681.92,{"symbol":4290,"time":1067,"open":5152,"high":5153,"low":5154,"close":5155},687.45,688.56,686.58,687.01,{"symbol":4290,"time":1073,"open":5157,"high":5158,"low":5159,"close":5160},687.54,689.2,686.07,687.85,{"symbol":4290,"time":1079,"open":5162,"high":5030,"low":5163,"close":5164},690.64,689.27,690.31,{"symbol":4290,"time":1085,"open":5166,"high":5167,"low":5168,"close":5169},687.95,690.83,687.8,690.38,{"symbol":4290,"time":1091,"open":5171,"high":5172,"low":5173,"close":5174},683.92,688.2,683.87,687.96,{"symbol":4290,"time":1097,"open":5176,"high":5177,"low":5178,"close":5066},683.94,685.36,680.59,{"symbol":4290,"time":1103,"open":5180,"high":5181,"low":5182,"close":5178},676.59,681.09,676.47,{"symbol":4290,"time":1109,"open":5184,"high":5185,"low":5186,"close":5182},677.6,680.74,674.9,{"symbol":4290,"time":1115,"open":5188,"high":5189,"low":5190,"close":5191},679.89,680.44,671.2,671.4,{"symbol":4290,"time":1121,"open":5193,"high":5194,"low":5195,"close":5196},679.23,681.08,674.98,678.87,{"symbol":4290,"time":1127,"open":5198,"high":5199,"low":5200,"close":5201},685.74,685.76,679.25,680.73,{"symbol":4290,"time":1133,"open":5203,"high":5204,"low":5205,"close":5049},688.17,688.88,679.17,{"symbol":4290,"time":1139,"open":5207,"high":5208,"low":5209,"close":5210},685.14,689.25,682.17,689.17,{"symbol":4290,"time":1145,"open":5212,"high":5213,"low":4954,"close":5214},682.56,688.97,687.57,{"symbol":4290,"time":1151,"open":5216,"high":5217,"low":5218,"close":5219},683.15,685.39,682.59,683.04,{"symbol":4290,"time":1157,"open":5221,"high":5222,"low":4278,"close":5223},686.59,686.64,683.63,{"symbol":4290,"time":1163,"open":5225,"high":5226,"low":5227,"close":5228},685.47,688.39,684.58,685.69,{"symbol":4290,"time":1169,"open":5230,"high":5231,"low":5232,"close":5233},685.3,685.37,681.34,684.39,{"symbol":4290,"time":1175,"open":5235,"high":5236,"low":5237,"close":5238},680.57,684.91,679.69,683.89,{"symbol":4290,"time":1180,"open":5150,"high":5240,"low":5241,"close":5242},683.82,679.33,681.53,{"symbol":4290,"time":1186,"open":5244,"high":5245,"low":5246,"close":5247},678.81,682.99,678.74,680.27,{"symbol":4290,"time":1192,"open":5249,"high":5250,"low":5251,"close":5252},680.86,683.67,680.5,683.39,{"symbol":4290,"time":1198,"open":5254,"high":5255,"low":5256,"close":5257},677.63,681.7,676.72,679.68,{"symbol":4290,"time":1204,"open":5259,"high":5260,"low":5261,"close":5262},668.63,676.21,664.48,675.02,{"symbol":4290,"time":1210,"open":5264,"high":5265,"low":5266,"close":5267},662.69,670.06,661.59,668.73,{"symbol":4290,"time":1216,"open":5269,"high":5270,"low":5271,"close":5272},655.05,664.55,650.85,659.03,{"symbol":4290,"time":1222,"open":5274,"high":5275,"low":5276,"close":5277},672.91,675.56,651.89,652.53,{"symbol":4290,"time":1228,"open":5279,"high":5280,"low":5281,"close":5282},660.78,667.34,658.75,662.63,{"symbol":4290,"time":1234,"open":5284,"high":5285,"low":4847,"close":5286},662.1,665.12,660.08,{"symbol":4290,"time":1240,"open":4914,"high":5288,"low":5289,"close":5290},673.71,662.17,665.67,{"symbol":4290,"time":1246,"open":5292,"high":5293,"low":5294,"close":5295},665.38,675.66,663.27,671.93,{"symbol":4290,"time":1252,"open":5251,"high":5249,"low":5297,"close":5298},670.52,672.04,{"symbol":4290,"time":1258,"open":5300,"high":5301,"low":5302,"close":5303},684.79,684.96,680.95,683.38,{"symbol":4290,"time":1264,"open":5305,"high":5306,"low":5307,"close":5308},679.95,683.57,678.73,683,{"symbol":4290,"time":1270,"open":5310,"high":5311,"low":5312,"close":5313},677.24,682.18,675.03,681.44,{"symbol":4290,"time":1276,"open":5315,"high":5316,"low":5317,"close":5318},667.91,671.08,661.21,670.97,{"symbol":4290,"time":1282,"open":5182,"high":5320,"low":5321,"close":5322},677.38,668.72,670.31,{"symbol":4290,"time":1288,"open":5195,"high":5249,"low":5324,"close":4932},674.17,{"symbol":4290,"time":1293,"open":4948,"high":5326,"low":5327,"close":5328},679.96,674.58,675.24,{"symbol":4290,"time":1299,"open":5330,"high":5331,"low":5332,"close":5333},685.67,685.8,679.94,683.34,{"symbol":4290,"time":1305,"open":5335,"high":5336,"low":5337,"close":5338},685.04,685.08,679.24,682.06,{"symbol":4290,"time":1310,"open":5340,"high":5341,"low":5342,"close":5342},683.9,685.94,679.83,{"symbol":4290,"time":1316,"open":5344,"high":5345,"low":5346,"close":5347},688.72,689.7,682.87,687.39,{"symbol":4290,"time":1322,"open":5349,"high":5350,"low":5066,"close":5351},687.05,688.91,687.06,{"symbol":4290,"time":1328,"open":5353,"high":5354,"low":5355,"close":5356},682.73,685.54,682.12,685.24,{"symbol":4290,"time":1334,"open":5358,"high":5359,"low":5360,"close":5361},676.46,678.47,675.65,677.25,{"symbol":4290,"time":1340,"open":5363,"high":5364,"low":5365,"close":5366},668.12,672.71,667.8,671.76,{"symbol":4290,"time":1346,"open":5368,"high":5368,"low":5369,"close":5365},672,663.3,{"symbol":4290,"time":1352,"open":5371,"high":5372,"low":5373,"close":5374},671.44,672.99,669.98,671.29,{"symbol":4290,"time":1358,"open":5376,"high":5377,"low":5378,"close":5379},667.32,672.21,667.27,671.3,{"symbol":4290,"time":1364,"open":5381,"high":5382,"low":5383,"close":5384},659.5,665.76,658.14,664.39,{"symbol":4290,"time":1370,"open":5386,"high":5387,"low":5388,"close":5389},666.82,668.71,657.11,660.64,{"symbol":4290,"time":1376,"open":5386,"high":5391,"low":4850,"close":5392},670.23,665.17,{"symbol":4290,"time":1382,"open":5394,"high":5395,"low":5396,"close":5397},657.17,665.83,653.17,662.23,{"symbol":4290,"time":1388,"open":5399,"high":5400,"low":5401,"close":5402},660.65,665.13,659.77,663.04,{"symbol":4290,"time":1393,"open":5404,"high":5405,"low":5406,"close":5407},672.13,673.95,652.84,653.02,{"symbol":4290,"time":1399,"open":5409,"high":5410,"low":5411,"close":4927},673.53,673.94,669.21,{"symbol":4290,"time":1405,"open":5413,"high":5414,"low":5415,"close":5416},670.25,673.21,669.42,673.11,{"symbol":4290,"time":1411,"open":5418,"high":5372,"low":5419,"close":5420},672.54,667.67,669.12,{"symbol":4290,"time":1417,"open":5422,"high":5423,"low":5424,"close":5425},671.62,672.51,669.46,671.61,{"symbol":4290,"time":1423,"open":5427,"high":5428,"low":5429,"close":5411},669.99,672.68,668.16,{"symbol":4290,"time":1429,"open":5431,"high":5432,"low":5433,"close":5434},670.45,670.57,666.78,669.22,{"symbol":4290,"time":1434,"open":5436,"high":5437,"low":5438,"close":5439},663.17,669.37,663.06,668.45,{"symbol":4290,"time":1440,"open":5441,"high":5442,"low":5443,"close":5444},662.93,666.65,661.61,666.18,{"symbol":4290,"time":1446,"open":5446,"high":5447,"low":5448,"close":5449},664.36,665.28,661.86,663.68,{"symbol":4290,"time":1452,"open":5451,"high":5452,"low":5453,"close":5454},659.51,662.37,657.88,661.82,{"symbol":4290,"time":1458,"open":5456,"high":5457,"low":5458,"close":5459},657.94,659.41,654.41,658.05,{"symbol":4290,"time":1464,"open":5461,"high":5462,"low":5463,"close":5464},664.51,664.61,659.67,661.1,{"symbol":4290,"time":1468,"open":5466,"high":5280,"low":5467,"close":5468},666.72,661.98,663.21,{"symbol":4290,"time":1474,"open":5470,"high":5471,"low":5289,"close":5472},662.2,667.29,666.84,{"symbol":4290,"time":1480,"open":5474,"high":5270,"low":5475,"close":5476},662.33,660.37,663.7,{"symbol":4290,"time":1485,"open":5478,"high":5479,"low":5480,"close":5481},661.89,664.89,660.27,662.26,{"symbol":4290,"time":1491,"open":5483,"high":5484,"low":5485,"close":5486},660.01,661.72,654.3,659.18,{"symbol":4290,"time":1497,"open":5488,"high":5489,"low":5490,"close":5491},661.47,661.78,659.21,660,{"symbol":4290,"time":1503,"open":5493,"high":5494,"low":5495,"close":5496},659.64,661.04,659.34,660.91,{"symbol":4290,"time":1509,"open":5498,"high":5499,"low":5500,"close":5501},657.6,659.11,656.9,657.41,{"symbol":4290,"time":1515,"open":5503,"high":5504,"low":5505,"close":5506},654.18,658.33,653.59,657.63,{"symbol":4290,"time":1520,"open":5508,"high":5509,"low":5510,"close":5511},653.62,654.55,650.63,652.21,{"symbol":4290,"time":1526,"open":5513,"high":5514,"low":5515,"close":5516},648.97,650.86,647.22,650.33,{"symbol":4290,"time":1532,"open":5518,"high":5519,"low":5520,"close":5521},648.62,649.84,647.23,648.83,{"symbol":4290,"time":1537,"open":5523,"high":5511,"low":5524,"close":5525},651.48,643.33,647.24,{"symbol":4290,"time":1542,"open":5527,"high":5528,"low":5529,"close":5530},644.42,649.15,643.51,649.12,{"symbol":4290,"time":1548,"open":5532,"high":5533,"low":5534,"close":5535},642.67,644.21,640.46,643.74,{"symbol":4290,"time":1553,"open":5537,"high":5538,"low":5539,"close":5540},637.5,640.49,634.92,640.27,{"symbol":4290,"time":1559,"open":5542,"high":5543,"low":5544,"close":5545},647.47,647.84,643.14,645.05,{"symbol":4290,"time":1565,"open":5525,"high":5547,"low":5548,"close":5549},649.48,645.34,648.92,{"symbol":4290,"time":1570,"open":5551,"high":5552,"low":5527,"close":5553},644.57,647.37,646.63,[5555,5561,5564,5567,5569,5571,5572,5574,5575,5577,5580,5583,5586,5588,5590,5592,5594,5596,5598,5600,5602,5604,5605,5607,5609,5611,5613,5614,5616,5618,5620,5622,5624,5626,5628,5630,5632,5634,5636,5638,5640,5642,5644,5646,5648,5650,5652,5654,5656,5658,5660,5662,5664,5666,5668,5670,5672,5674,5676,5678,5680,5682,5684,5686,5688],{"time":59,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5559,"datetime":5560},"False","True","BEARISH","MACD","2026-09-09 00:00:00",{"time":65,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5562,"datetime":5563},"ADX","2026-09-08 00:00:00",{"time":71,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5562,"datetime":5566},"BULLISH","2026-09-04 00:00:00",{"time":77,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5559,"datetime":5568},"2026-09-03 00:00:00",{"time":83,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5559,"datetime":5570},"2026-09-02 00:00:00",{"time":83,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5562,"datetime":5570},{"time":124,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5559,"datetime":5573},"2026-08-24 00:00:00",{"time":124,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5562,"datetime":5573},{"time":154,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5562,"datetime":5576},"2026-08-17 00:00:00",{"time":160,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5578,"datetime":5579},"MA","2026-08-14 00:00:00",{"time":187,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5581,"datetime":5582},"RSI","2026-08-07 00:00:00",{"time":205,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5584,"datetime":5585},"BollingerBands","2026-08-04 00:00:00",{"time":205,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5587,"datetime":5585},"CCI",{"time":322,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5559,"datetime":5589},"2026-07-07 00:00:00",{"time":344,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5559,"datetime":5591},"2026-06-30 00:00:00",{"time":361,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5559,"datetime":5593},"2026-06-25 00:00:00",{"time":372,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5559,"datetime":5595},"2026-06-23 00:00:00",{"time":382,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5559,"datetime":5597},"2026-06-18 00:00:00",{"time":388,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5559,"datetime":5599},"2026-06-17 00:00:00",{"time":394,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5562,"datetime":5601},"2026-06-16 00:00:00",{"time":441,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5562,"datetime":5603},"2026-06-04 00:00:00",{"time":441,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5559,"datetime":5603},{"time":452,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5562,"datetime":5606},"2026-06-02 00:00:00",{"time":468,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5562,"datetime":5608},"2026-05-28 00:00:00",{"time":486,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5559,"datetime":5610},"2026-05-22 00:00:00",{"time":551,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5587,"datetime":5612},"2026-05-07 00:00:00",{"time":551,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5559,"datetime":5612},{"time":562,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5587,"datetime":5615},"2026-05-05 00:00:00",{"time":592,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5559,"datetime":5617},"2026-04-28 00:00:00",{"time":622,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5578,"datetime":5619},"2026-04-21 00:00:00",{"time":645,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5581,"datetime":5621},"2026-04-15 00:00:00",{"time":675,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5584,"datetime":5623},"2026-04-08 00:00:00",{"time":681,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5587,"datetime":5625},"2026-04-07 00:00:00",{"time":699,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5562,"datetime":5627},"2026-04-01 00:00:00",{"time":705,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5559,"datetime":5629},"2026-03-31 00:00:00",{"time":741,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5578,"datetime":5631},"2026-03-23 00:00:00",{"time":783,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5584,"datetime":5633},"2026-03-12 00:00:00",{"time":801,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5587,"datetime":5635},"2026-03-09 00:00:00",{"time":807,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5562,"datetime":5637},"2026-03-06 00:00:00",{"time":813,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5562,"datetime":5639},"2026-03-05 00:00:00",{"time":837,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5581,"datetime":5641},"2026-02-27 00:00:00",{"time":855,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5562,"datetime":5643},"2026-02-24 00:00:00",{"time":887,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5559,"datetime":5645},"2026-02-13 00:00:00",{"time":956,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5559,"datetime":5647},"2026-01-28 00:00:00",{"time":968,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5559,"datetime":5649},"2026-01-26 00:00:00",{"time":1010,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5559,"datetime":5651},"2026-01-14 00:00:00",{"time":1033,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5562,"datetime":5653},"2026-01-08 00:00:00",{"time":1055,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5562,"datetime":5655},"2026-01-02 00:00:00",{"time":1067,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5559,"datetime":5657},"2025-12-30 00:00:00",{"time":1127,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5578,"datetime":5659},"2025-12-15 00:00:00",{"time":1145,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5584,"datetime":5661},"2025-12-10 00:00:00",{"time":1157,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5581,"datetime":5663},"2025-12-08 00:00:00",{"time":1175,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5587,"datetime":5665},"2025-12-03 00:00:00",{"time":1186,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5562,"datetime":5667},"2025-12-01 00:00:00",{"time":1204,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5559,"datetime":5669},"2025-11-25 00:00:00",{"time":1270,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5587,"datetime":5671},"2025-11-10 00:00:00",{"time":1282,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5559,"datetime":5673},"2025-11-06 00:00:00",{"time":1340,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5562,"datetime":5675},"2025-10-23 00:00:00",{"time":1352,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5562,"datetime":5677},"2025-10-21 00:00:00",{"time":1358,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5587,"datetime":5679},"2025-10-20 00:00:00",{"time":1382,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5559,"datetime":5681},"2025-10-14 00:00:00",{"time":1388,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5559,"datetime":5683},"2025-10-13 00:00:00",{"time":1405,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5559,"datetime":5685},"2025-10-08 00:00:00",{"time":1458,"symbol":5,"current_signal":5556,"signal_change":5557,"signal_type":5558,"trading_system":5578,"datetime":5687},"2025-09-25 00:00:00",{"time":1458,"symbol":5,"current_signal":5557,"signal_change":5557,"signal_type":5565,"trading_system":5581,"datetime":5687},[5690,5696,5702,5707,5713,5718,5723,5728,5733,5738,5743,5748,5753,5758,5763,5768,5773,5778,5783,5788,5793,5798,5803,5808,5813,5818,5823,5828,5833,5839,5844,5850,5856,5862,5868,5873,5879,5885,5891,5897,5903,5909,5914,5920,5926,5931,5937,5943,5948,5954,5960,5966,5972],{"symbol":5,"form":5691,"filingdate":872,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"10-K","gww-20251231.htm","0000277135-26-000011","https://www.sec.gov/Archives/edgar/data/277135/000027713526000011/gww-20251231.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713526000011/0000277135-26-000011-index.htm",{"symbol":5,"form":5697,"filingdate":933,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"8-K","gww-20260203.htm","0000277135-26-000004","https://www.sec.gov/Archives/edgar/data/277135/000027713526000004/gww-20260203.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713526000004/0000277135-26-000004-index.htm",{"symbol":5,"form":5697,"filingdate":1133,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"gww-20251210.htm","0000277135-25-000179","https://www.sec.gov/Archives/edgar/data/277135/000027713525000179/gww-20251210.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713525000179/0000277135-25-000179-index.htm",{"symbol":5,"form":5708,"filingdate":1305,"primarydocument":5709,"accessionnumber":5710,"filing_url":5711,"sec_url":5712},"10-Q","gww-20250930.htm","0000277135-25-000148","https://www.sec.gov/Archives/edgar/data/277135/000027713525000148/gww-20250930.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713525000148/0000277135-25-000148-index.htm",{"symbol":5,"form":5697,"filingdate":1305,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"gww-20251031.htm","0000277135-25-000145","https://www.sec.gov/Archives/edgar/data/277135/000027713525000145/gww-20251031.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713525000145/0000277135-25-000145-index.htm",{"symbol":5,"form":5708,"filingdate":1673,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"gww-20250630.htm","0000277135-25-000129","https://www.sec.gov/Archives/edgar/data/277135/000027713525000129/gww-20250630.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713525000129/0000277135-25-000129-index.htm",{"symbol":5,"form":5697,"filingdate":1673,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"gww-20250801.htm","0000277135-25-000126","https://www.sec.gov/Archives/edgar/data/277135/000027713525000126/gww-20250801.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713525000126/0000277135-25-000126-index.htm",{"symbol":5,"form":5697,"filingdate":1971,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"gww-20250515.htm","0000277135-25-000082","https://www.sec.gov/Archives/edgar/data/277135/000027713525000082/gww-20250515.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713525000082/0000277135-25-000082-index.htm",{"symbol":5,"form":5697,"filingdate":2015,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"gww-20250502.htm","0001628280-25-021958","https://www.sec.gov/Archives/edgar/data/277135/000162828025021958/gww-20250502.htm","https://www.sec.gov/Archives/edgar/data/277135/000162828025021958/0001628280-25-021958-index.htm",{"symbol":5,"form":5697,"filingdate":2024,"primarydocument":5739,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"gww-20250501.htm","0000277135-25-000065","https://www.sec.gov/Archives/edgar/data/277135/000027713525000065/gww-20250501.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713525000065/0000277135-25-000065-index.htm",{"symbol":5,"form":5708,"filingdate":2024,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"gww-20250331.htm","0000277135-25-000067","https://www.sec.gov/Archives/edgar/data/277135/000027713525000067/gww-20250331.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713525000067/0000277135-25-000067-index.htm",{"symbol":5,"form":5691,"filingdate":2297,"primarydocument":5749,"accessionnumber":5750,"filing_url":5751,"sec_url":5752},"gww-20241231.htm","0000277135-25-000010","https://www.sec.gov/Archives/edgar/data/277135/000027713525000010/gww-20241231.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713525000010/0000277135-25-000010-index.htm",{"symbol":5,"form":5697,"filingdate":2371,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"gww-20250131.htm","0000277135-25-000004","https://www.sec.gov/Archives/edgar/data/277135/000027713525000004/gww-20250131.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713525000004/0000277135-25-000004-index.htm",{"symbol":5,"form":5708,"filingdate":2713,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"gww-20240930.htm","0000277135-24-000173","https://www.sec.gov/Archives/edgar/data/277135/000027713524000173/gww-20240930.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713524000173/0000277135-24-000173-index.htm",{"symbol":5,"form":5697,"filingdate":2713,"primarydocument":5764,"accessionnumber":5765,"filing_url":5766,"sec_url":5767},"gww-20241031.htm","0000277135-24-000169","https://www.sec.gov/Archives/edgar/data/277135/000027713524000169/gww-20241031.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713524000169/0000277135-24-000169-index.htm",{"symbol":5,"form":5697,"filingdate":2906,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"tm2421859d4_8k.htm","0001104659-24-099316","https://www.sec.gov/Archives/edgar/data/277135/000110465924099316/tm2421859d4_8k.htm","https://www.sec.gov/Archives/edgar/data/277135/000110465924099316/0001104659-24-099316-index.htm",{"symbol":5,"form":5697,"filingdate":2970,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"tm2422420d1_8k.htm","0001104659-24-092595","https://www.sec.gov/Archives/edgar/data/277135/000110465924092595/tm2422420d1_8k.htm","https://www.sec.gov/Archives/edgar/data/277135/000110465924092595/0001104659-24-092595-index.htm",{"symbol":5,"form":5708,"filingdate":3061,"primarydocument":5779,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"gww-20240630.htm","0000277135-24-000133","https://www.sec.gov/Archives/edgar/data/277135/000027713524000133/gww-20240630.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713524000133/0000277135-24-000133-index.htm",{"symbol":5,"form":5697,"filingdate":3061,"primarydocument":5784,"accessionnumber":5785,"filing_url":5786,"sec_url":5787},"gww-20240801.htm","0000277135-24-000131","https://www.sec.gov/Archives/edgar/data/277135/000027713524000131/gww-20240801.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713524000131/0000277135-24-000131-index.htm",{"symbol":5,"form":5697,"filingdate":3442,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"gww-20240425.htm","0000277135-24-000057","https://www.sec.gov/Archives/edgar/data/277135/000027713524000057/gww-20240425.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713524000057/0000277135-24-000057-index.htm",{"symbol":5,"form":5708,"filingdate":3442,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"gww-20240331.htm","0000277135-24-000059","https://www.sec.gov/Archives/edgar/data/277135/000027713524000059/gww-20240331.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713524000059/0000277135-24-000059-index.htm",{"symbol":5,"form":5697,"filingdate":3448,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"tm2412626d1_8k.htm","0001104659-24-051301","https://www.sec.gov/Archives/edgar/data/277135/000110465924051301/tm2412626d1_8k.htm","https://www.sec.gov/Archives/edgar/data/277135/000110465924051301/0001104659-24-051301-index.htm",{"symbol":5,"form":5691,"filingdate":3679,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"gww-20231231.htm","0000277135-24-000011","https://www.sec.gov/Archives/edgar/data/277135/000027713524000011/gww-20231231.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713524000011/0000277135-24-000011-index.htm",{"symbol":5,"form":5697,"filingdate":3750,"primarydocument":5809,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"gww-20240202.htm","0000277135-24-000003","https://www.sec.gov/Archives/edgar/data/277135/000027713524000003/gww-20240202.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713524000003/0000277135-24-000003-index.htm",{"symbol":5,"form":5697,"filingdate":3949,"primarydocument":5814,"accessionnumber":5815,"filing_url":5816,"sec_url":5817},"tm2332765d1_8k.htm","0001104659-23-125738","https://www.sec.gov/Archives/edgar/data/277135/000110465923125738/tm2332765d1_8k.htm","https://www.sec.gov/Archives/edgar/data/277135/000110465923125738/0001104659-23-125738-index.htm",{"symbol":5,"form":5708,"filingdate":4139,"primarydocument":5819,"accessionnumber":5820,"filing_url":5821,"sec_url":5822},"gww-20230930.htm","0000277135-23-000096","https://www.sec.gov/Archives/edgar/data/277135/000027713523000096/gww-20230930.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713523000096/0000277135-23-000096-index.htm",{"symbol":5,"form":5697,"filingdate":4139,"primarydocument":5824,"accessionnumber":5825,"filing_url":5826,"sec_url":5827},"gww-20231026.htm","0000277135-23-000093","https://www.sec.gov/Archives/edgar/data/277135/000027713523000093/gww-20231026.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713523000093/0000277135-23-000093-index.htm",{"symbol":5,"form":5697,"filingdate":4197,"primarydocument":5829,"accessionnumber":5830,"filing_url":5831,"sec_url":5832},"tm2328304d1_8k.htm","0001104659-23-108856","https://www.sec.gov/Archives/edgar/data/277135/000110465923108856/tm2328304d1_8k.htm","https://www.sec.gov/Archives/edgar/data/277135/000110465923108856/0001104659-23-108856-index.htm",{"symbol":5,"form":5708,"filingdate":5834,"primarydocument":5835,"accessionnumber":5836,"filing_url":5837,"sec_url":5838},"2023-07-27","gww-20230630.htm","0000277135-23-000055","https://www.sec.gov/Archives/edgar/data/277135/000027713523000055/gww-20230630.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713523000055/0000277135-23-000055-index.htm",{"symbol":5,"form":5697,"filingdate":5834,"primarydocument":5840,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"gww-20230727.htm","0000277135-23-000051","https://www.sec.gov/Archives/edgar/data/277135/000027713523000051/gww-20230727.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713523000051/0000277135-23-000051-index.htm",{"symbol":5,"form":5697,"filingdate":5845,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"2023-07-26","tm2322102d1_8k.htm","0001104659-23-084336","https://www.sec.gov/Archives/edgar/data/277135/000110465923084336/tm2322102d1_8k.htm","https://www.sec.gov/Archives/edgar/data/277135/000110465923084336/0001104659-23-084336-index.htm",{"symbol":5,"form":5697,"filingdate":5851,"primarydocument":5852,"accessionnumber":5853,"filing_url":5854,"sec_url":5855},"2023-07-10","tm2320859d1_8k.htm","0001104659-23-079650","https://www.sec.gov/Archives/edgar/data/277135/000110465923079650/tm2320859d1_8k.htm","https://www.sec.gov/Archives/edgar/data/277135/000110465923079650/0001104659-23-079650-index.htm",{"symbol":5,"form":5697,"filingdate":5857,"primarydocument":5858,"accessionnumber":5859,"filing_url":5860,"sec_url":5861},"2023-04-28","tm2314122d1_8k.htm","0001104659-23-053069","https://www.sec.gov/Archives/edgar/data/277135/000110465923053069/tm2314122d1_8k.htm","https://www.sec.gov/Archives/edgar/data/277135/000110465923053069/0001104659-23-053069-index.htm",{"symbol":5,"form":5708,"filingdate":5863,"primarydocument":5864,"accessionnumber":5865,"filing_url":5866,"sec_url":5867},"2023-04-27","gww-20230331.htm","0000277135-23-000024","https://www.sec.gov/Archives/edgar/data/277135/000027713523000024/gww-20230331.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713523000024/0000277135-23-000024-index.htm",{"symbol":5,"form":5697,"filingdate":5863,"primarydocument":5869,"accessionnumber":5870,"filing_url":5871,"sec_url":5872},"gww-20230427.htm","0000277135-23-000019","https://www.sec.gov/Archives/edgar/data/277135/000027713523000019/gww-20230427.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713523000019/0000277135-23-000019-index.htm",{"symbol":5,"form":5691,"filingdate":5874,"primarydocument":5875,"accessionnumber":5876,"filing_url":5877,"sec_url":5878},"2023-02-21","gww-20221231.htm","0000277135-23-000014","https://www.sec.gov/Archives/edgar/data/277135/000027713523000014/gww-20221231.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713523000014/0000277135-23-000014-index.htm",{"symbol":5,"form":5697,"filingdate":5880,"primarydocument":5881,"accessionnumber":5882,"filing_url":5883,"sec_url":5884},"2023-02-15","tm237002d1_8k.htm","0001104659-23-022432","https://www.sec.gov/Archives/edgar/data/277135/000110465923022432/tm237002d1_8k.htm","https://www.sec.gov/Archives/edgar/data/277135/000110465923022432/0001104659-23-022432-index.htm",{"symbol":5,"form":5697,"filingdate":5886,"primarydocument":5887,"accessionnumber":5888,"filing_url":5889,"sec_url":5890},"2023-02-02","gww-20230202.htm","0000277135-23-000007","https://www.sec.gov/Archives/edgar/data/277135/000027713523000007/gww-20230202.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713523000007/0000277135-23-000007-index.htm",{"symbol":5,"form":5697,"filingdate":5892,"primarydocument":5893,"accessionnumber":5894,"filing_url":5895,"sec_url":5896},"2022-12-15","tm2232734d1_8k.htm","0001104659-22-127169","https://www.sec.gov/Archives/edgar/data/277135/000110465922127169/tm2232734d1_8k.htm","https://www.sec.gov/Archives/edgar/data/277135/000110465922127169/0001104659-22-127169-index.htm",{"symbol":5,"form":5697,"filingdate":5898,"primarydocument":5899,"accessionnumber":5900,"filing_url":5901,"sec_url":5902},"2022-12-14","gww-20221214.htm","0000277135-22-000047","https://www.sec.gov/Archives/edgar/data/277135/000027713522000047/gww-20221214.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713522000047/0000277135-22-000047-index.htm",{"symbol":5,"form":5697,"filingdate":5904,"primarydocument":5905,"accessionnumber":5906,"filing_url":5907,"sec_url":5908},"2022-10-28","gww-20221028.htm","0000277135-22-000040","https://www.sec.gov/Archives/edgar/data/277135/000027713522000040/gww-20221028.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713522000040/0000277135-22-000040-index.htm",{"symbol":5,"form":5708,"filingdate":5904,"primarydocument":5910,"accessionnumber":5911,"filing_url":5912,"sec_url":5913},"gww-20220930.htm","0000277135-22-000043","https://www.sec.gov/Archives/edgar/data/277135/000027713522000043/gww-20220930.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713522000043/0000277135-22-000043-index.htm",{"symbol":5,"form":5697,"filingdate":5915,"primarydocument":5916,"accessionnumber":5917,"filing_url":5918,"sec_url":5919},"2022-08-30","gww-20220829.htm","0000277135-22-000034","https://www.sec.gov/Archives/edgar/data/277135/000027713522000034/gww-20220829.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713522000034/0000277135-22-000034-index.htm",{"symbol":5,"form":5708,"filingdate":5921,"primarydocument":5922,"accessionnumber":5923,"filing_url":5924,"sec_url":5925},"2022-07-29","gww-20220630.htm","0000277135-22-000022","https://www.sec.gov/Archives/edgar/data/277135/000027713522000022/gww-20220630.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713522000022/0000277135-22-000022-index.htm",{"symbol":5,"form":5697,"filingdate":5921,"primarydocument":5927,"accessionnumber":5928,"filing_url":5929,"sec_url":5930},"gww-20220729.htm","0000277135-22-000021","https://www.sec.gov/Archives/edgar/data/277135/000027713522000021/gww-20220729.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713522000021/0000277135-22-000021-index.htm",{"symbol":5,"form":5697,"filingdate":5932,"primarydocument":5933,"accessionnumber":5934,"filing_url":5935,"sec_url":5936},"2022-04-29","tm2214044d1_8k.htm","0001104659-22-053637","https://www.sec.gov/Archives/edgar/data/277135/000110465922053637/tm2214044d1_8k.htm","https://www.sec.gov/Archives/edgar/data/277135/000110465922053637/0001104659-22-053637-index.htm",{"symbol":5,"form":5697,"filingdate":5938,"primarydocument":5939,"accessionnumber":5940,"filing_url":5941,"sec_url":5942},"2022-04-28","gww-20220428.htm","0000277135-22-000015","https://www.sec.gov/Archives/edgar/data/277135/000027713522000015/gww-20220428.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713522000015/0000277135-22-000015-index.htm",{"symbol":5,"form":5708,"filingdate":5938,"primarydocument":5944,"accessionnumber":5945,"filing_url":5946,"sec_url":5947},"gww-20220331.htm","0000277135-22-000019","https://www.sec.gov/Archives/edgar/data/277135/000027713522000019/gww-20220331.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713522000019/0000277135-22-000019-index.htm",{"symbol":5,"form":5691,"filingdate":5949,"primarydocument":5950,"accessionnumber":5951,"filing_url":5952,"sec_url":5953},"2022-02-23","gww-20211231.htm","0000277135-22-000012","https://www.sec.gov/Archives/edgar/data/277135/000027713522000012/gww-20211231.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713522000012/0000277135-22-000012-index.htm",{"symbol":5,"form":5697,"filingdate":5955,"primarydocument":5956,"accessionnumber":5957,"filing_url":5958,"sec_url":5959},"2022-02-16","tm226756d1_8k.htm","0001104659-22-024311","https://www.sec.gov/Archives/edgar/data/277135/000110465922024311/tm226756d1_8k.htm","https://www.sec.gov/Archives/edgar/data/277135/000110465922024311/0001104659-22-024311-index.htm",{"symbol":5,"form":5697,"filingdate":5961,"primarydocument":5962,"accessionnumber":5963,"filing_url":5964,"sec_url":5965},"2022-02-03","gww-20220203.htm","0000277135-22-000003","https://www.sec.gov/Archives/edgar/data/277135/000027713522000003/gww-20220203.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713522000003/0000277135-22-000003-index.htm",{"symbol":5,"form":5697,"filingdate":5967,"primarydocument":5968,"accessionnumber":5969,"filing_url":5970,"sec_url":5971},"2021-10-29","gww-20211029.htm","0000277135-21-000022","https://www.sec.gov/Archives/edgar/data/277135/000027713521000022/gww-20211029.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713521000022/0000277135-21-000022-index.htm",{"symbol":5,"form":5708,"filingdate":5967,"primarydocument":5973,"accessionnumber":5974,"filing_url":5975,"sec_url":5976},"gww-20210930.htm","0000277135-21-000026","https://www.sec.gov/Archives/edgar/data/277135/000027713521000026/gww-20210930.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713521000026/0000277135-21-000026-index.htm",[5978,5997,6008,6021,6034,6046,6058,6070,6081,6099,6132,6140,6152],{"symbol":5,"accessionnumber":5979,"filingdate":205,"sec_url":5980,"tags":5981,"headline":5985,"summary":5986,"sector":5987,"industry":5988,"date_processed":5989,"impact_score":5990,"exhibits":5991,"isLocked":5996},"0000277135-26-000076","https://www.sec.gov/Archives/edgar/data/277135/000027713526000076/0000277135-26-000076-index.htm",{"events":5982},[5983,5984],"Earnings Beat","Raised Guidance","Grainger Reports Strong Q2 2026 Results and Raises Full-Year Guidance","W.W. Grainger, Inc. reported strong financial results for the second quarter of 2026, with sales increasing by 10.3% to $5.0 billion and diluted EPS rising by 20.5% to $12.01. The company also raised its full-year 2026 guidance, reflecting strong first-half performance and continued momentum in the demand environment.","Trade & Services","Wholesale-Durable Goods","2026-08-04 12:04:40","HIGH",[5992],{"exhibit_number":5993,"htm_reference":5994,"full_url":5995},"EX-99.1","gww8kex991q22026.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713526000076/gww8kex991q22026.htm",false,{"symbol":5,"accessionnumber":5998,"filingdate":211,"sec_url":5999,"tags":6000,"headline":6004,"summary":6005,"sector":5987,"industry":5988,"date_processed":6006,"impact_score":5990,"exhibits":6007,"isLocked":5996},"0001104659-26-089478","https://www.sec.gov/Archives/edgar/data/277135/000110465926089478/0001104659-26-089478-index.htm",{"events":6001},[6002,6003],"CFO Resignation","New CFO Appointed","W.W. Grainger Appoints Interim CFO Following Resignation of Current CFO","On July 31, 2026, W.W. Grainger, Inc. announced the resignation of its current Senior Vice President and Chief Financial Officer, Deidra C. Merriwether, effective September 4, 2026. The Board of Directors appointed Laurie R. Thomson as interim CFO, effective September 5, 2026. Ms. Thomson, who has been with the company since 2008, will see her base salary increase to $500,000 and will receive a one-time award of restricted stock units with an approximate grant value of $750,000.","2026-08-03 12:03:40",[],{"symbol":5,"accessionnumber":6009,"filingdate":551,"sec_url":6010,"tags":6011,"headline":6014,"summary":6015,"sector":5987,"industry":5988,"date_processed":6016,"impact_score":5990,"exhibits":6017,"isLocked":5996},"0000277135-26-000056","https://www.sec.gov/Archives/edgar/data/277135/000027713526000056/0000277135-26-000056-index.htm",{"events":6012},[5983,6013,5984],"Dividend Increase","Grainger Reports Strong Q1 2026 Results and Raises Full-Year Guidance","W.W. Grainger, Inc. reported strong financial results for the first quarter of 2026, with sales increasing by 10.1% and diluted earnings per share rising by 18.2% compared to the same period in 2025. The company also announced a 10% increase in the quarterly dividend and raised its full-year 2026 guidance, reflecting the strong start and continued momentum. The company generated $739 million in operating cash flow and returned $345 million to shareholders through dividends and share repurchases.","2026-05-08 10:02:56",[6018],{"exhibit_number":5993,"htm_reference":6019,"full_url":6020},"gww8kex991q12026.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713526000056/gww8kex991q12026.htm",{"symbol":5,"accessionnumber":6022,"filingdate":574,"sec_url":6023,"tags":6024,"headline":6029,"summary":6030,"sector":5987,"industry":5988,"date_processed":6031,"impact_score":6032,"exhibits":6033,"isLocked":5996},"0000277135-26-000033","https://www.sec.gov/Archives/edgar/data/277135/000027713526000033/0000277135-26-000033-index.htm",{"events":6025},[6026,6027,6028],"Board Member Appointed","Auditor Resignation","Executive Compensation Detail","W.W. Grainger, Inc. Annual Shareholders Meeting Results","On April 29, 2026, W.W. Grainger, Inc. held its annual shareholders meeting. All management nominees were elected as directors. Shareholders ratified the appointment of Ernst & Young LLP as the independent auditor for the year ending December 31, 2026. An advisory vote approved the compensation of the company's Named Executive Officers. The number of shares issued, outstanding, and eligible to vote at the meeting was 47,329,985.","2026-05-01 13:17:40","MEDIUM",[],{"symbol":5,"accessionnumber":5699,"filingdate":933,"sec_url":5701,"tags":6035,"headline":6039,"summary":6040,"sector":5987,"industry":5988,"date_processed":6041,"impact_score":5990,"exhibits":6042,"isLocked":5996},{"events":6036},[6037,6038,5984],"General Statement","Earnings Miss","W.W. Grainger Reports Fourth Quarter 2025 Results with Sales Growth and Guidance for 2026","W.W. Grainger, Inc. reported a 4.5% increase in sales for the fourth quarter of 2025, with daily, organic constant currency sales growth of 4.6%, and a 4.5% increase for the full year 2025. The company's operating margin decreased by 70 basis points in the fourth quarter and 150 basis points for the full year, primarily due to increased expenses and slower sales growth. Diluted earnings per share decreased by 2.8% in the fourth quarter and 8.6% for the full year. The company provided guidance for 2026, expecting sales growth between 6.5% and 9.0% on a daily, organic constant currency basis.","2026-02-03 13:10:42",[6043],{"exhibit_number":5993,"htm_reference":6044,"full_url":6045},"gww8kex991q42025.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713526000004/gww8kex991q42025.htm",{"symbol":5,"accessionnumber":5704,"filingdate":1139,"sec_url":5706,"tags":6047,"headline":6050,"summary":6051,"sector":5987,"industry":5988,"date_processed":6052,"impact_score":6032,"exhibits":6053,"isLocked":5996},{"5.03":6048},[6049],"Bylaw Amendment","By-Laws Amendment Approved by W.W. Grainger","On December 10, 2025, W.W. Grainger, Inc.'s Board of Directors approved amendments to the Company's By-Laws, effective as of the same date. The amendments aim to modernize and clarify provisions related to virtual annual shareholder meetings and remote communications, updating or removing outdated terminology. A copy of the amended By-Laws is attached as Exhibit 3.1 to this 8-K filing.","2025-12-12 11:01:42",[6054],{"exhibit_number":6055,"htm_reference":6056,"full_url":6057},"EX-3.1","a31by-lawsamended121025r.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713525000179/a31by-lawsamended121025r.htm",{"symbol":5,"accessionnumber":5715,"filingdate":1305,"sec_url":5717,"tags":6059,"headline":6063,"summary":6064,"sector":5987,"industry":5988,"date_processed":6065,"impact_score":6032,"exhibits":6066,"isLocked":5996},{"2.02":6060,"9.01":6061},[5983,6037],[6062,6062],"Exhibits Furnished","Grainger Reports Third Quarter 2025 Financial Results","W.W. Grainger, Inc. reported third-quarter 2025 financial results with sales of $4.7 billion, up 6.1%, and adjusted diluted EPS of $10.21, up 3.4% compared to the third quarter of 2024. The company's sales increased due to volume growth and tariff cost pass-through, while operating margin declined due to unfavorable gross margin in High-Touch Solutions - N.A. Grainger also narrowed its full-year 2025 earnings outlook and provided updated financial guidance.","2025-10-31 12:07:57",[6067],{"exhibit_number":5993,"htm_reference":6068,"full_url":6069},"gww8kex991q32025.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713525000145/gww8kex991q32025.htm",{"symbol":5,"accessionnumber":5725,"filingdate":1673,"sec_url":5727,"tags":6071,"headline":6074,"summary":6075,"sector":5987,"industry":5988,"date_processed":6076,"impact_score":6032,"exhibits":6077,"isLocked":5996},{"2.02":6072,"9.01":6073},[5983,6037],[6062],"Grainger Reports Solid Q2 2025 Financial Results and Updates Guidance","W.W. Grainger, Inc. reported second-quarter 2025 sales of $4.6 billion, up 5.6% year-over-year, with adjusted diluted EPS of $9.97, up 2.2% compared to Q2 2024. The company generated $377 million in operating cash flow and returned $336 million to shareholders through dividends and share repurchases. Grainger updated its full-year 2025 guidance, lowering the adjusted diluted EPS range to $38.50 - $40.25 due to anticipated tariff-related headwinds.","2025-08-22 01:25:01",[6078],{"exhibit_number":5993,"htm_reference":6079,"full_url":6080},"gww8kex991q22025.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713525000126/gww8kex991q22025.htm",{"symbol":5,"accessionnumber":5730,"filingdate":1971,"sec_url":5732,"tags":6082,"headline":6088,"summary":6089,"sector":5987,"industry":5988,"date_processed":6090,"impact_score":5990,"exhibits":6091,"isLocked":5996},{"3.03":6083,"5.03":6085,"9.01":6087},[6084],"Voting Rights Amendment",[6086],"Articles of Incorporation Amendment",[6062],"W.W. Grainger, Inc. Eliminates Cumulative Voting in Annual Meeting","On May 9, 2025, W.W. Grainger, Inc. eliminated cumulative voting following the shareholders' approval of the proposal at the 2025 Annual Meeting on April 30, 2025. The amendment involved changes to the Restated Articles of Incorporation and the Restated By-laws.","2025-08-22 20:08:08",[6092,6095],{"exhibit_number":6055,"htm_reference":6093,"full_url":6094},"exhibit31amendmenttoarti.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713525000082/exhibit31amendmenttoarti.htm",{"exhibit_number":6096,"htm_reference":6097,"full_url":6098},"EX-3.2","exhibit32by-lawsamendedm.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713525000082/exhibit32by-lawsamendedm.htm",{"symbol":5,"accessionnumber":5735,"filingdate":2015,"sec_url":5737,"tags":6100,"headline":6128,"summary":6129,"sector":5987,"industry":5988,"date_processed":6130,"impact_score":5990,"exhibits":6131,"isLocked":5996},{"5.07":6101,"8.01":6109},[6102,6103,6104,6105,6106,6107,6108],"Approved Merger","Proxy Battle Won","Shareholder Rejection","Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Say-on-Pay Failed",[6110,6111,6112,6113,6114,6115,6116,6013,6117,6118,6119,6120,6121,6122,6123,6124,6125,6126,6127],"Regulatory Investigation","Regulatory Approval","Regulatory Denial","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Dividend Announced","Dividend Decrease","Stock Split","Reverse Stock Split","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","Corporate Update","IPO Completed","Public Offering Completed","W.W. Grainger, Inc. Announces Director Election Results and Board Changes","W.W. Grainger, Inc. held its annual shareholder meeting on April 30, 2025, where all management-nominated directors were re-elected. Shareholders approved the ratification of Ernst & Young LLP as independent auditors, the compensation of Named Executive Officers, and an amendment to eliminate cumulative voting. Following the meeting, Stuart Levenick retired from the Board, and E. Scott Santi was appointed Lead Director. Rodney C. Adkins and Beatriz R. Perez took new committee roles.","2025-08-23 00:44:15",[],{"symbol":5,"accessionnumber":5740,"filingdate":2024,"sec_url":5742,"tags":6133,"headline":6136,"summary":6137,"sector":5987,"industry":5988,"date_processed":6138,"impact_score":6032,"exhibits":6139,"isLocked":5996},{"2.02":6134,"9.01":6135},[5983,6037],[6062],"Grainger Reports Q1 2025 Financial Results and Reaffirms Guidance","On May 1, 2025, Grainger reported solid first-quarter financial results with sales up 1.7% to $4.3 billion and diluted EPS of $9.86, up 2.5% year-over-year. The company generated $646 million in operating cash flow and returned $380 million to shareholders through dividends and share repurchases. Grainger also announced a 10% increase in the quarterly dividend and reaffirmed its full-year 2025 guidance.","2025-08-23 01:09:23",[],{"symbol":5,"accessionnumber":5755,"filingdate":2371,"sec_url":5757,"tags":6141,"headline":6144,"summary":6145,"sector":5987,"industry":5988,"date_processed":6146,"impact_score":6147,"exhibits":6148,"isLocked":5996},{"2.02":6142,"9.01":6143},[6037],[6062],"Grainger Reports Solid Q4 2024 Results and Provides 2025 Guidance","W.W. Grainger, Inc. reported solid financial results for Q4 2024, with sales increasing by 5.9% year-over-year and adjusted diluted EPS rising by 16.6% to $9.71. The company also provided guidance for 2025, anticipating 4.0% to 6.5% daily, constant currency sales growth and diluted EPS between $39.00 and $41.50. Further financial details and management comments are provided in the attached press release.","2025-11-16 22:52:26","LOW",[6149],{"exhibit_number":5993,"htm_reference":6150,"full_url":6151},"gww8kex991q42024.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713525000004/gww8kex991q42024.htm",{"symbol":5,"accessionnumber":5765,"filingdate":2713,"sec_url":5767,"tags":6153,"headline":6156,"summary":6157,"sector":5987,"industry":5988,"date_processed":6158,"impact_score":6032,"exhibits":6159,"isLocked":5996},{"2.02":6154,"9.01":6155},[5983,6037],[6062],"Grainger Reports Q3 2024 Financial Results with Sales Increase and Narrowed Earnings Guidance","W.W. Grainger, Inc. reported a 4.3% increase in sales for the third quarter of 2024, reaching $4.4 billion, and a 4.7% rise in diluted earnings per share to $9.87. The company also narrowed its 2024 earnings guidance, anticipating sales growth of 4.5% to 5.25% on a daily, organic constant currency basis and adjusted diluted EPS of $38.65 to $39.35.","2025-12-04 23:55:36",[6160],{"exhibit_number":5993,"htm_reference":6161,"full_url":6162},"gww8kex991q32024.htm","https://www.sec.gov/Archives/edgar/data/277135/000027713524000169/gww8kex991q32024.htm",null,1789889735995]