[{"data":1,"prerenderedAt":4891},["ShallowReactive",2],{"company-overview-HL":3},{"company_profile":4,"ohlc":24,"spy":2691,"trading_signals":3967,"company_actions":4085,"filings_8k":4554,"report_history":4890,"insider_summary":4890,"filings_summary":4890,"financials_summary":4890,"institutional_summary":4890,"seo_links":4890},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"HL","Hecla Mining Company","NYSE","XNYS","Basic Materials","Other Precious Metals & Mining",1830,"https://www.hecla.com","Hecla Mining Company is a prominent player in the precious metals mining industry, primarily focusing on the production of silver and gold. Founded in 1891, Hecla is one of the oldest mining companies in North America, with a rich history of resource extraction and development across the continent. The company operates several mines, including the Greens Creek mine in Alaska and the Lucky Friday mine in Idaho, which are among the top-producing silver mines in the United States. Hecla's operations are heavily involved in the exploration, development, and production of mineral assets, which contribute significantly to the precious metals markets. Hecla Mining's strategic initiatives are geared towards enhancing operational efficiency and expanding its resource base, thus ensuring a robust supply chain in the silver and gold sectors. This positions the company as a critical player in meeting industrial demand for these metals, used widely in electronics, currency, and jewelry. Hecla's expertise and long-standing presence in the industry mark it as a substantial contributor to the mining sector's growth and stability.","Common Stock","Mr. Robert L. Krcmarov","6500 North Mineral Drive","Coeur d'Alene","83815-9408","ID","United States","208-769-4100","2025-03-08 00:00:00","True",[25,30,36,41,47,52,58,64,70,76,81,87,92,97,103,109,113,117,122,127,133,138,143,149,154,160,166,170,176,182,188,194,200,206,212,217,223,227,233,239,244,250,256,261,267,273,279,285,291,297,301,307,312,317,322,326,331,334,339,344,347,351,354,357,362,367,373,378,381,384,389,394,398,403,409,412,418,423,429,433,439,443,448,453,458,463,468,473,479,484,487,489,495,501,505,509,514,519,523,527,530,536,541,544,548,551,555,559,562,566,570,574,579,584,587,592,595,599,603,605,610,612,616,621,625,630,635,638,642,647,652,654,658,663,669,673,676,682,687,692,698,704,709,715,720,725,730,736,742,747,752,757,762,768,774,780,786,791,797,803,808,814,820,826,832,838,844,850,856,861,867,873,879,885,889,894,899,903,905,910,913,918,920,923,926,931,934,937,941,945,947,952,956,959,963,968,973,977,981,986,989,993,997,1002,1006,1010,1015,1019,1025,1029,1034,1039,1042,1046,1049,1052,1057,1063,1069,1075,1081,1087,1092,1096,1102,1106,1111,1117,1122,1128,1133,1138,1141,1147,1153,1159,1163,1168,1172,1177,1182,1186,1191,1197,1202,1207,1213,1219,1225,1229,1234,1240,1246,1251,1257,1261,1266,1270,1274,1280,1286,1292,1297,1303,1308,1314,1319,1325,1329,1335,1341,1347,1353,1359,1364,1367,1371,1375,1377,1382,1386,1392,1398,1404,1410,1415,1420,1426,1431,1434,1438,1442,1448,1454,1457,1460,1463,1466,1469,1473,1476,1480,1485,1488,1491,1494,1497,1499,1501,1504,1506,1508,1511,1515,1517,1519,1521,1523,1525,1527,1530,1534,1538,1543,1547,1549,1553,1557,1563,1567,1572,1577,1581,1585,1589,1594,1598,1604,1609,1613,1616,1619,1621,1627,1631,1635,1640,1645,1650,1652,1654,1656,1660,1662,1667,1670,1672,1674,1676,1679,1683,1685,1689,1692,1695,1699,1702,1706,1709,1713,1715,1718,1720,1722,1724,1727,1730,1732,1734,1736,1739,1741,1744,1747,1751,1756,1758,1761,1763,1766,1769,1771,1773,1776,1779,1781,1783,1785,1788,1790,1794,1797,1799,1801,1803,1806,1808,1810,1812,1814,1816,1818,1820,1823,1825,1827,1830,1832,1834,1836,1838,1841,1843,1845,1847,1849,1851,1853,1856,1859,1861,1864,1866,1868,1870,1872,1874,1876,1878,1880,1882,1884,1886,1888,1890,1892,1894,1896,1898,1900,1902,1904,1906,1908,1910,1912,1914,1916,1918,1920,1922,1924,1926,1928,1930,1932,1934,1936,1939,1941,1945,1950,1956,1961,1966,1971,1974,1979,1984,1989,1995,2001,2005,2008,2012,2016,2020,2022,2026,2028,2031,2033,2036,2038,2041,2045,2049,2052,2056,2059,2061,2063,2066,2069,2072,2075,2078,2080,2083,2085,2087,2089,2091,2093,2095,2097,2099,2101,2104,2106,2108,2110,2112,2114,2116,2118,2120,2122,2125,2127,2129,2133,2136,2141,2143,2145,2147,2149,2151,2153,2155,2157,2159,2161,2163,2165,2167,2169,2171,2173,2175,2177,2179,2181,2183,2185,2187,2190,2192,2194,2196,2198,2200,2202,2204,2206,2208,2210,2212,2214,2216,2218,2220,2222,2224,2226,2228,2230,2232,2234,2236,2238,2240,2242,2244,2246,2248,2250,2252,2254,2256,2258,2260,2262,2264,2266,2269,2272,2274,2276,2278,2280,2282,2284,2286,2288,2290,2292,2294,2296,2298,2300,2302,2304,2306,2308,2310,2312,2314,2316,2318,2320,2324,2328,2334,2339,2344,2350,2354,2359,2362,2364,2367,2370,2376,2380,2385,2390,2395,2398,2404,2409,2414,2418,2421,2426,2429,2433,2437,2440,2444,2448,2452,2456,2459,2461,2464,2466,2469,2472,2476,2481,2485,2489,2493,2495,2499,2501,2503,2506,2508,2510,2513,2515,2517,2519,2521,2523,2526,2528,2531,2535,2537,2539,2541,2543,2545,2547,2549,2551,2553,2555,2557,2559,2561,2564,2567,2570,2572,2574,2576,2578,2580,2582,2584,2586,2588,2591,2593,2595,2597,2599,2602,2604,2608,2611,2613,2616,2618,2620,2622,2624,2626,2629,2631,2633,2635,2637,2639,2641,2643,2645,2648,2650,2652,2655,2658,2660,2662,2664,2666,2668,2671,2673,2675,2678,2680,2683,2685,2687,2689],{"symbol":5,"time":26,"open":27,"high":27,"low":28,"close":29},"2026-09-18",19.28,18.59,18.92,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",18.7,19.15,18.63,18.96,{"symbol":5,"time":37,"open":38,"high":33,"low":39,"close":40},"2026-09-16",19.09,17.59,17.99,{"symbol":5,"time":42,"open":43,"high":44,"low":45,"close":46},"2026-09-15",18.88,18.95,18.2,18.68,{"symbol":5,"time":48,"open":49,"high":50,"low":28,"close":51},"2026-09-14",19.02,19.19,18.82,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-11",20.39,20.7,19.7,19.78,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-10",20.03,20.53,19.75,20.02,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-09",20.99,21.18,20.59,20.85,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-08",20.68,20.84,20.42,20.46,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":72},"2026-09-04",20.62,20.97,20.32,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-03",21.59,21.62,20.56,21.21,{"symbol":5,"time":88,"open":89,"high":90,"low":89,"close":91},"2026-09-02",19.58,20.79,20.77,{"symbol":5,"time":93,"open":35,"high":94,"low":95,"close":96},"2026-09-01",20.17,18.91,19.11,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-08-31",20.36,20.45,19.55,19.87,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-28",21.6,21.69,20.16,20.38,{"symbol":5,"time":110,"open":85,"high":111,"low":85,"close":112},"2026-08-27",21.48,21.43,{"symbol":5,"time":114,"open":115,"high":116,"low":100,"close":55},"2026-08-26",20.5,21.13,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":120},"2026-08-25",19.95,20.92,19.86,{"symbol":5,"time":123,"open":79,"high":124,"low":125,"close":126},"2026-08-24",21.07,20.11,20.4,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-21",21.33,21.45,20.49,20.72,{"symbol":5,"time":134,"open":135,"high":67,"low":136,"close":137},"2026-08-20",20.25,20.24,20.82,{"symbol":5,"time":139,"open":140,"high":141,"low":44,"close":142},"2026-08-19",18.99,20.57,20.54,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-18",18.27,18.43,17.81,17.95,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":51},"2026-08-17",18.5,19.06,18.39,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-14",18.09,18.83,17.98,18.37,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-13",17.72,17.86,17.41,17.73,{"symbol":5,"time":167,"open":168,"high":28,"low":147,"close":169},"2026-08-12",18.24,18.1,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-11",17.37,17.78,17.25,17.76,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-10",16.76,17.58,16.67,17.55,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-07",16.86,17.03,16.34,16.85,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-06",16.11,16.41,15.66,15.86,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-05",16.47,16.97,15.57,16.54,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-04",15,15.7,14.99,15.39,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-03",13.94,14.53,13.78,14.43,{"symbol":5,"time":213,"open":214,"high":215,"low":208,"close":216},"2026-07-31",14.65,14.73,14.12,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-07-30",14.59,14.95,14.15,14.93,{"symbol":5,"time":224,"open":225,"high":214,"low":226,"close":221},"2026-07-29",14.46,13.79,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-28",14.83,14.96,14.3,14.55,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-27",15.24,15.35,14.69,15.19,{"symbol":5,"time":240,"open":241,"high":242,"low":202,"close":243},"2026-07-24",15.37,15.49,15.14,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-23",15.27,15.47,14.9,15.32,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-22",15.62,16.19,15.56,15.69,{"symbol":5,"time":257,"open":258,"high":205,"low":259,"close":260},"2026-07-21",14.72,14.56,15.29,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-20",14.26,14.49,14.06,14.29,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-17",14.25,14.76,14.09,14.33,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-16",15.01,15.05,14.38,14.52,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-15",15.45,15.71,14.8,15.46,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-14",15.9,16.05,15.41,15.5,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-13",15.3,15.43,14.94,15.25,{"symbol":5,"time":298,"open":255,"high":299,"low":289,"close":300},"2026-07-10",15.89,15.82,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-09",15.52,16.06,15.36,15.79,{"symbol":5,"time":308,"open":309,"high":303,"low":310,"close":311},"2026-07-08",15.18,14.67,15.09,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":254},"2026-07-07",16.15,16.23,15.2,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":319},"2026-07-06",16.46,16.65,16.07,{"symbol":5,"time":323,"open":314,"high":180,"low":324,"close":325},"2026-07-02",15.84,16.33,{"symbol":5,"time":327,"open":328,"high":253,"low":329,"close":330},"2026-07-01",15.26,15.22,15.59,{"symbol":5,"time":332,"open":333,"high":252,"low":276,"close":294},"2026-06-30",15.53,{"symbol":5,"time":335,"open":336,"high":337,"low":230,"close":338},"2026-06-29",15.55,15.58,15.4,{"symbol":5,"time":340,"open":329,"high":341,"low":342,"close":343},"2026-06-26",15.98,15.13,15.54,{"symbol":5,"time":345,"open":204,"high":293,"low":225,"close":346},"2026-06-25",15.15,{"symbol":5,"time":348,"open":349,"high":229,"low":350,"close":278},"2026-06-24",14.42,14.27,{"symbol":5,"time":352,"open":311,"high":284,"low":229,"close":353},"2026-06-23",15.07,{"symbol":5,"time":355,"open":343,"high":356,"low":284,"close":341},"2026-06-22",16.04,{"symbol":5,"time":358,"open":190,"high":359,"low":360,"close":361},"2026-06-18",16.45,15.65,15.96,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":304},"2026-06-17",16.68,17.38,16.01,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-16",16.9,17.14,16.5,16.72,{"symbol":5,"time":374,"open":375,"high":370,"low":376,"close":377},"2026-06-15",16.57,16.29,16.66,{"symbol":5,"time":379,"open":204,"high":205,"low":380,"close":260},"2026-06-12",14.77,{"symbol":5,"time":382,"open":271,"high":202,"low":383,"close":204},"2026-06-11",13.91,{"symbol":5,"time":385,"open":386,"high":209,"low":387,"close":388},"2026-06-10",14.07,13.96,14.05,{"symbol":5,"time":390,"open":275,"high":391,"low":392,"close":393},"2026-06-09",15.1,13.81,14.51,{"symbol":5,"time":395,"open":396,"high":235,"low":215,"close":397},"2026-06-08",15.11,14.89,{"symbol":5,"time":399,"open":400,"high":400,"low":401,"close":402},"2026-06-05",16.25,14.61,14.78,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-04",16.92,17.17,16.58,16.83,{"symbol":5,"time":410,"open":411,"high":411,"low":377,"close":180},"2026-06-03",17.43,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-02",17.6,17.87,17.29,17.8,{"symbol":5,"time":419,"open":420,"high":421,"low":178,"close":422},"2026-06-01",17.15,17.71,17.54,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-05-29",17.62,17.93,17.19,17.77,{"symbol":5,"time":430,"open":364,"high":431,"low":432,"close":39},"2026-05-28",17.79,16.38,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-05-27",17.1,17.33,16.91,16.94,{"symbol":5,"time":440,"open":441,"high":39,"low":442,"close":179},"2026-05-26",17.46,17.18,{"symbol":5,"time":444,"open":435,"high":445,"low":446,"close":447},"2026-05-22",17.28,16.71,16.98,{"symbol":5,"time":449,"open":372,"high":450,"low":451,"close":452},"2026-05-21",17.61,16.6,17.3,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":442},"2026-05-20",16.8,17.22,16.4,{"symbol":5,"time":459,"open":460,"high":460,"low":461,"close":462},"2026-05-19",16.95,16.27,16.36,{"symbol":5,"time":464,"open":158,"high":465,"low":466,"close":467},"2026-05-18",18.14,17.08,17.26,{"symbol":5,"time":469,"open":470,"high":471,"low":422,"close":472},"2026-05-15",18.3,18.4,17.64,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-14",20.67,20.73,19.3,19.45,{"symbol":5,"time":480,"open":126,"high":481,"low":482,"close":483},"2026-05-13",21.3,19.79,21.05,{"symbol":5,"time":485,"open":94,"high":141,"low":486,"close":141},"2026-05-12",19.17,{"symbol":5,"time":488,"open":486,"high":69,"low":33,"close":475},"2026-05-11",{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-08",18.55,19.2,18.28,18.61,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-07",19.13,19.73,17.97,18.07,{"symbol":5,"time":502,"open":491,"high":503,"low":431,"close":504},"2026-05-06",19.61,18.15,{"symbol":5,"time":506,"open":415,"high":507,"low":185,"close":508},"2026-05-05",17.96,17.05,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":179},"2026-05-04",17.7,18.19,17.51,{"symbol":5,"time":515,"open":421,"high":516,"low":517,"close":518},"2026-05-01",18.69,17.65,18.06,{"symbol":5,"time":520,"open":521,"high":470,"low":517,"close":522},"2026-04-30",18.13,18.02,{"symbol":5,"time":524,"open":425,"high":517,"low":525,"close":526},"2026-04-29",17.13,17.47,{"symbol":5,"time":528,"open":40,"high":518,"low":39,"close":529},"2026-04-28",17.84,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-04-27",18.71,18.79,18.42,18.62,{"symbol":5,"time":537,"open":538,"high":35,"low":539,"close":540},"2026-04-24",18.53,18.21,18.8,{"symbol":5,"time":542,"open":543,"high":532,"low":431,"close":146},"2026-04-23",18.45,{"symbol":5,"time":545,"open":546,"high":547,"low":169,"close":35},"2026-04-22",18.52,19.01,{"symbol":5,"time":549,"open":550,"high":27,"low":518,"close":156},"2026-04-21",19.12,{"symbol":5,"time":552,"open":492,"high":553,"low":44,"close":554},"2026-04-20",19.44,19.33,{"symbol":5,"time":556,"open":557,"high":99,"low":478,"close":558},"2026-04-17",19.97,19.54,{"symbol":5,"time":560,"open":554,"high":561,"low":547,"close":96},"2026-04-16",19.53,{"symbol":5,"time":563,"open":564,"high":89,"low":565,"close":550},"2026-04-15",19.38,18.97,{"symbol":5,"time":567,"open":62,"high":568,"low":558,"close":569},"2026-04-14",20.04,19.69,{"symbol":5,"time":571,"open":572,"high":553,"low":565,"close":573},"2026-04-13",19,19.27,{"symbol":5,"time":575,"open":576,"high":62,"low":577,"close":578},"2026-04-10",19.57,19.25,19.46,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":477},"2026-04-09",19.71,19.85,18.87,{"symbol":5,"time":585,"open":586,"high":483,"low":27,"close":558},"2026-04-08",20.86,{"symbol":5,"time":588,"open":589,"high":590,"low":535,"close":591},"2026-04-07",19.21,19.42,19.35,{"symbol":5,"time":593,"open":572,"high":594,"low":532,"close":550},"2026-04-06",19.4,{"symbol":5,"time":596,"open":158,"high":597,"low":148,"close":598},"2026-04-02",19.26,19.18,{"symbol":5,"time":600,"open":486,"high":601,"low":602,"close":598},"2026-04-01",19.77,18.85,{"symbol":5,"time":604,"open":472,"high":32,"low":472,"close":34},"2026-03-31",{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":456},"2026-03-30",18.33,18.46,16.88,{"symbol":5,"time":611,"open":435,"high":145,"low":508,"close":426},"2026-03-27",{"symbol":5,"time":613,"open":614,"high":522,"low":615,"close":427},"2026-03-26",17.53,17.16,{"symbol":5,"time":617,"open":618,"high":619,"low":465,"close":620},"2026-03-25",18.89,18.93,18.36,{"symbol":5,"time":622,"open":614,"high":623,"low":624,"close":426},"2026-03-24",18.05,17.07,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":147},"2026-03-23",17.23,18.26,17.12,{"symbol":5,"time":631,"open":632,"high":633,"low":375,"close":634},"2026-03-20",17.68,17.85,17.24,{"symbol":5,"time":636,"open":455,"high":637,"low":400,"close":450},"2026-03-19",17.88,{"symbol":5,"time":639,"open":640,"high":478,"low":641,"close":151},"2026-03-18",19.24,18.23,{"symbol":5,"time":643,"open":644,"high":645,"low":594,"close":646},"2026-03-17",20,20.29,19.62,{"symbol":5,"time":648,"open":498,"high":649,"low":650,"close":651},"2026-03-16",20.15,19.05,19.88,{"symbol":5,"time":653,"open":126,"high":475,"low":591,"close":503},"2026-03-13",{"symbol":5,"time":655,"open":656,"high":67,"low":657,"close":61},"2026-03-12",21,20.2,{"symbol":5,"time":659,"open":660,"high":661,"low":142,"close":662},"2026-03-11",21.28,21.52,21.15,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-03-10",21.76,22.68,21.47,22.01,{"symbol":5,"time":670,"open":671,"high":662,"low":95,"close":672},"2026-03-09",19.83,21.08,{"symbol":5,"time":674,"open":645,"high":73,"low":675,"close":54},"2026-03-06",19.9,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-03-05",21.09,21.29,20.1,20.8,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":665},"2026-03-04",22.08,22.4,21.44,{"symbol":5,"time":688,"open":689,"high":690,"low":131,"close":691},"2026-03-03",22.47,22.65,21.7,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-03-02",24.34,24.65,23.17,24.63,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-02-27",24.73,25.01,24.22,24.91,{"symbol":5,"time":705,"open":706,"high":707,"low":666,"close":708},"2026-02-26",22.75,24.61,24.54,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-02-25",24.33,24.4,23.27,23.31,{"symbol":5,"time":716,"open":713,"high":717,"low":718,"close":719},"2026-02-24",24.04,22.45,23.64,{"symbol":5,"time":721,"open":722,"high":723,"low":719,"close":724},"2026-02-23",24.45,25.21,23.99,{"symbol":5,"time":726,"open":727,"high":728,"low":684,"close":729},"2026-02-20",23.33,24.06,24.02,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-02-19",22.09,22.85,21.5,22.79,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-02-18",23.12,23.53,21.9,22.02,{"symbol":5,"time":743,"open":744,"high":744,"low":745,"close":746},"2026-02-17",22.05,20.47,21.24,{"symbol":5,"time":748,"open":749,"high":750,"low":660,"close":751},"2026-02-13",21.36,22.87,22.6,{"symbol":5,"time":753,"open":754,"high":755,"low":91,"close":756},"2026-02-12",23.42,23.57,20.89,{"symbol":5,"time":758,"open":728,"high":759,"low":760,"close":761},"2026-02-11",24.26,22.51,23.69,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-02-10",23.51,23.86,22.94,22.98,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-02-09",23.36,24.12,23.13,23.94,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-02-06",22.18,23.21,22.15,22.77,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-02-05",21.75,22.88,20.9,21.31,{"symbol":5,"time":787,"open":788,"high":712,"low":789,"close":790},"2026-02-04",24.21,21.77,23.11,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-02-03",23.55,23.68,22.13,23.44,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-02-02",22.32,22.97,20.95,21.55,{"symbol":5,"time":804,"open":805,"high":806,"low":795,"close":807},"2026-01-30",23.59,25,22.52,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-01-29",27.55,28,25.31,26.32,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-01-28",28.94,28.99,26.73,27.19,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-01-27",29.85,29.99,27.08,28.31,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-01-26",33.6,34.17,29.81,29.97,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-01-23",31.87,32.16,30.65,31.81,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-01-22",29.19,31.73,29.07,31.29,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-01-21",29.2,29.33,27.82,28.88,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-01-20",28.05,28.35,26.64,28.24,{"symbol":5,"time":857,"open":858,"high":859,"low":717,"close":860},"2026-01-16",24.6,26.58,26.54,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-01-15",23.54,25.39,23.23,25.22,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-01-14",25.25,25.35,23.52,23.8,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-01-13",25.14,25.48,24.05,24.31,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-01-12",23.93,24.89,23.26,24.46,{"symbol":5,"time":886,"open":887,"high":888,"low":67,"close":718},"2026-01-09",21.49,22.62,{"symbol":5,"time":890,"open":745,"high":891,"low":892,"close":893},"2026-01-08",21.12,20.21,21.01,{"symbol":5,"time":895,"open":678,"high":896,"low":897,"close":898},"2026-01-07",21.41,19.31,21.37,{"symbol":5,"time":900,"open":60,"high":901,"low":675,"close":902},"2026-01-06",22.28,22.27,{"symbol":5,"time":904,"open":594,"high":75,"low":96,"close":498},"2026-01-05",{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":583},"2026-01-02",19.65,19.68,18.04,{"symbol":5,"time":911,"open":140,"high":912,"low":619,"close":50},"2025-12-31",19.66,{"symbol":5,"time":914,"open":915,"high":916,"low":492,"close":917},"2025-12-30",19.67,19.94,19.49,{"symbol":5,"time":919,"open":598,"high":601,"low":32,"close":492},"2025-12-29",{"symbol":5,"time":921,"open":922,"high":108,"low":646,"close":657},"2025-12-26",20.33,{"symbol":5,"time":924,"open":108,"high":108,"low":925,"close":671},"2025-12-24",19.43,{"symbol":5,"time":927,"open":928,"high":929,"low":121,"close":930},"2025-12-23",21.04,21.19,20.3,{"symbol":5,"time":932,"open":115,"high":801,"low":135,"close":933},"2025-12-22",20.55,{"symbol":5,"time":935,"open":936,"high":141,"low":33,"close":915},"2025-12-19",19.16,{"symbol":5,"time":938,"open":577,"high":939,"low":140,"close":940},"2025-12-18",19.96,19.03,{"symbol":5,"time":942,"open":943,"high":498,"low":96,"close":944},"2025-12-17",19.63,19.41,{"symbol":5,"time":946,"open":32,"high":477,"low":546,"close":49},"2025-12-16",{"symbol":5,"time":948,"open":943,"high":949,"low":950,"close":951},"2025-12-15",19.74,18.54,18.84,{"symbol":5,"time":953,"open":568,"high":954,"low":153,"close":955},"2025-12-12",20.19,18.81,{"symbol":5,"time":957,"open":614,"high":908,"low":958,"close":591},"2025-12-11",17.34,{"symbol":5,"time":960,"open":961,"high":962,"low":320,"close":427},"2025-12-10",16.84,17.44,{"symbol":5,"time":964,"open":965,"high":445,"low":966,"close":967},"2025-12-09",15.99,15.95,17,{"symbol":5,"time":969,"open":970,"high":971,"low":324,"close":972},"2025-12-08",16.99,17.06,15.85,{"symbol":5,"time":974,"open":971,"high":975,"low":976,"close":197},"2025-12-05",17.48,16.73,{"symbol":5,"time":978,"open":185,"high":174,"low":979,"close":980},"2025-12-04",16.64,16.82,{"symbol":5,"time":982,"open":517,"high":983,"low":984,"close":985},"2025-12-03",18.12,17.21,17.36,{"symbol":5,"time":987,"open":629,"high":181,"low":371,"close":988},"2025-12-02",17.52,{"symbol":5,"time":990,"open":634,"high":991,"low":992,"close":435},"2025-12-01",17.4,16.55,{"symbol":5,"time":994,"open":457,"high":995,"low":996,"close":980},"2025-11-28",16.96,16.26,{"symbol":5,"time":998,"open":243,"high":999,"low":1000,"close":1001},"2025-11-26",16.21,15.04,15.97,{"symbol":5,"time":1003,"open":264,"high":328,"low":1004,"close":1005},"2025-11-25",14.39,14.98,{"symbol":5,"time":1007,"open":1008,"high":209,"low":1009,"close":225},"2025-11-24",13.39,13.38,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1009},"2025-11-21",13.17,13.4,12.8,{"symbol":5,"time":1016,"open":269,"high":237,"low":1017,"close":1018},"2025-11-20",13.11,13.21,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2025-11-19",14.41,14.85,13.77,14.11,{"symbol":5,"time":1026,"open":1027,"high":277,"low":1028,"close":265},"2025-11-18",14.1,13.84,{"symbol":5,"time":1030,"open":231,"high":1031,"low":1032,"close":1033},"2025-11-17",14.71,13.67,13.98,{"symbol":5,"time":1035,"open":383,"high":1036,"low":1037,"close":1038},"2025-11-14",14.81,13.68,14.6,{"symbol":5,"time":1040,"open":290,"high":303,"low":237,"close":1041},"2025-11-13",14.84,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":283,"close":333},"2025-11-12",14.92,16.1,{"symbol":5,"time":1047,"open":1048,"high":236,"low":349,"close":380},"2025-11-11",15.17,{"symbol":5,"time":1050,"open":209,"high":293,"low":211,"close":1051},"2025-11-10",15.02,{"symbol":5,"time":1053,"open":1054,"high":265,"low":1055,"close":1056},"2025-11-07",13.56,13.25,13.88,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-11-06",13.82,15.42,13.33,13.55,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-11-05",12.2,12.38,11.81,12.11,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-11-04",12.21,12.44,11.83,11.97,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-11-03",12.78,13.22,12.53,12.76,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-10-31",12.9,12.95,12.57,12.87,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1083},"2025-10-30",12.36,13.04,12.35,{"symbol":5,"time":1093,"open":1094,"high":1055,"low":1095,"close":1079},"2025-10-29",13.2,12.4,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-10-28",12.15,12.91,12.03,12.75,{"symbol":5,"time":1103,"open":1104,"high":1086,"low":1105,"close":1089},"2025-10-27",12.41,12.02,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1084},"2025-10-24",12.72,13.08,12.65,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-10-23",13.3,13.35,12.86,12.93,{"symbol":5,"time":1118,"open":1119,"high":1094,"low":1120,"close":1121},"2025-10-22",12.34,12.29,12.99,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-10-21",12.98,13.16,12.63,12.81,{"symbol":5,"time":1129,"open":1130,"high":259,"low":1131,"close":1132},"2025-10-20",14.31,14.04,14.47,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1054,"close":1137},"2025-10-17",14.79,14.88,13.93,{"symbol":5,"time":1139,"open":266,"high":1140,"low":1027,"close":235},"2025-10-16",15.44,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-10-15",13.8,14.64,13.76,14.16,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-10-14",13.15,13.65,13.09,13.29,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-10-13",13.5,13.73,13.31,13.48,{"symbol":5,"time":1160,"open":1161,"high":1149,"low":1066,"close":1162},"2025-10-10",13.03,12.54,{"symbol":5,"time":1164,"open":1165,"high":1028,"low":1166,"close":1167},"2025-10-09",13.7,12.51,12.79,{"symbol":5,"time":1169,"open":1104,"high":1170,"low":1071,"close":1171},"2025-10-08",13.36,13.34,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1176},"2025-10-07",12.45,12.46,11.95,{"symbol":5,"time":1178,"open":1179,"high":1108,"low":1180,"close":1181},"2025-10-06",12.08,12,12.47,{"symbol":5,"time":1183,"open":1180,"high":1065,"low":1184,"close":1185},"2025-10-03",11.58,11.9,{"symbol":5,"time":1187,"open":1188,"high":1181,"low":1189,"close":1190},"2025-10-02",12.37,11.57,12.06,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-10-01",12.22,12.55,12.07,12.26,{"symbol":5,"time":1198,"open":1199,"high":1196,"low":1200,"close":1201},"2025-09-30",11.56,11.48,12.1,{"symbol":5,"time":1203,"open":1180,"high":1204,"low":1205,"close":1206},"2025-09-29",12.04,11.72,11.89,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-09-26",11.64,11.96,11.52,11.67,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-09-25",11.15,11.69,11.07,11.53,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-09-24",11.17,11.43,10.91,10.95,{"symbol":5,"time":1226,"open":1227,"high":1189,"low":1228,"close":1221},"2025-09-23",11.3,11.09,{"symbol":5,"time":1230,"open":1231,"high":1211,"low":1232,"close":1233},"2025-09-22",11.42,11,11.23,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-09-19",10.84,11.1,10.66,10.96,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-09-18",10.92,11.01,10.38,10.77,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1248,"close":1250},"2025-09-17",10.88,11.5,11.03,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2025-09-16",11.6,11.77,11.34,11.35,{"symbol":5,"time":1258,"open":1221,"high":1185,"low":1259,"close":1260},"2025-09-15",11.16,11.76,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1259,"close":1265},"2025-09-12",11.36,11.51,11.21,{"symbol":5,"time":1267,"open":1236,"high":1268,"low":1269,"close":1215},"2025-09-11",11.38,10.78,{"symbol":5,"time":1271,"open":1272,"high":1232,"low":1272,"close":1273},"2025-09-10",10.26,10.97,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-09-09",10.02,10.22,9.72,10.18,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-09-08",9.45,10.28,9.41,10.12,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-09-05",9.1,9.12,8.83,9.02,{"symbol":5,"time":1293,"open":1294,"high":1291,"low":1295,"close":1296},"2025-09-04",8.82,8.75,8.85,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-09-03",9.01,9.08,8.77,8.98,{"symbol":5,"time":1304,"open":1296,"high":1305,"low":1306,"close":1307},"2025-09-02",8.94,8.42,8.92,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-08-29",8.08,8.54,8.07,8.51,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1312},"2025-08-28",8.16,8.23,8.02,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-08-27",7.88,8.06,7.78,8.03,{"symbol":5,"time":1326,"open":1327,"high":1324,"low":1327,"close":1328},"2025-08-26",7.85,8,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-08-25",7.91,7.99,7.84,7.86,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-08-22",7.61,8.04,7.57,7.89,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-08-21",7.55,7.73,7.52,7.69,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-08-20",7.5,7.66,7.45,7.6,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-08-19",7.74,7.75,7.4,7.44,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1356},"2025-08-18",7.72,7.79,7.67,{"symbol":5,"time":1365,"open":1363,"high":1366,"low":1343,"close":1363},"2025-08-15",7.83,{"symbol":5,"time":1368,"open":1361,"high":1369,"low":1370,"close":1350},"2025-08-14",7.87,7.59,{"symbol":5,"time":1372,"open":1356,"high":1373,"low":1337,"close":1374},"2025-08-13",7.82,7.77,{"symbol":5,"time":1376,"open":1363,"high":1374,"low":1352,"close":1363},"2025-08-12",{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1343},"2025-08-11",7.37,7.58,7.25,{"symbol":5,"time":1383,"open":1384,"high":1350,"low":1385,"close":1352},"2025-08-08",7.3,7.19,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-08-07",6.96,7.41,6.94,7.22,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-08-06",6.18,6.21,6.04,6.11,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-08-05",5.9,6.17,5.86,6.14,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-08-04",5.79,5.98,5.76,5.97,{"symbol":5,"time":1411,"open":1412,"high":1400,"low":1413,"close":1414},"2025-08-01",5.87,5.62,5.69,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1414,"close":1419},"2025-07-31",5.82,5.84,5.74,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-07-30",5.95,6.05,5.8,5.83,{"symbol":5,"time":1427,"open":1428,"high":1423,"low":1429,"close":1430},"2025-07-29",5.99,5.89,6.02,{"symbol":5,"time":1432,"open":1430,"high":1433,"low":1400,"close":1407},"2025-07-28",6.06,{"symbol":5,"time":1435,"open":1397,"high":1436,"low":1437,"close":1403},"2025-07-25",6.2,6.01,{"symbol":5,"time":1439,"open":1436,"high":1440,"low":1441,"close":1394},"2025-07-24",6.26,6.1,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-07-23",6.29,6.39,6.19,6.28,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-07-22",6.13,6.35,6.08,6.31,{"symbol":5,"time":1455,"open":1456,"high":1446,"low":1422,"close":1433},"2025-07-21",5.96,{"symbol":5,"time":1458,"open":1459,"high":1459,"low":1406,"close":1417},"2025-07-18",6,{"symbol":5,"time":1461,"open":1462,"high":1459,"low":1418,"close":1422},"2025-07-17",5.94,{"symbol":5,"time":1464,"open":1450,"high":1465,"low":1418,"close":1430},"2025-07-16",6.15,{"symbol":5,"time":1467,"open":1468,"high":1446,"low":1462,"close":1397},"2025-07-15",6.16,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1397,"close":1450},"2025-07-14",6.42,6.48,{"symbol":5,"time":1474,"open":1430,"high":1451,"low":1437,"close":1475},"2025-07-11",6.32,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1414,"close":1429},"2025-07-10",5.85,5.91,{"symbol":5,"time":1481,"open":1482,"high":1406,"low":1483,"close":1484},"2025-07-09",5.59,5.48,5.77,{"symbol":5,"time":1486,"open":1468,"high":1468,"low":1487,"close":1482},"2025-07-08",5.56,{"symbol":5,"time":1489,"open":1409,"high":1446,"low":1490,"close":1468},"2025-07-07",5.88,{"symbol":5,"time":1492,"open":1430,"high":1441,"low":1428,"close":1493},"2025-07-03",6.07,{"symbol":5,"time":1495,"open":1459,"high":1468,"low":1479,"close":1496},"2025-07-02",6.03,{"symbol":5,"time":1498,"open":1459,"high":1493,"low":1400,"close":1409},"2025-07-01",{"symbol":5,"time":1500,"open":1402,"high":1459,"low":1478,"close":1428},"2025-06-30",{"symbol":5,"time":1502,"open":1425,"high":1490,"low":1503,"close":1418},"2025-06-27",5.72,{"symbol":5,"time":1505,"open":1429,"high":1437,"low":1424,"close":1459},"2025-06-26",{"symbol":5,"time":1507,"open":1424,"high":1402,"low":1419,"close":1425},"2025-06-25",{"symbol":5,"time":1509,"open":1414,"high":1417,"low":1510,"close":1424},"2025-06-24",5.53,{"symbol":5,"time":1512,"open":1513,"high":1490,"low":1514,"close":1417},"2025-06-23",5.78,5.73,{"symbol":5,"time":1516,"open":1402,"high":1428,"low":1419,"close":1484},"2025-06-20",{"symbol":5,"time":1518,"open":1396,"high":1433,"low":1479,"close":1462},"2025-06-18",{"symbol":5,"time":1520,"open":1396,"high":1397,"low":1400,"close":1452},"2025-06-17",{"symbol":5,"time":1522,"open":1396,"high":1441,"low":1429,"close":1462},"2025-06-16",{"symbol":5,"time":1524,"open":1459,"high":1397,"low":1409,"close":1437},"2025-06-13",{"symbol":5,"time":1526,"open":1441,"high":1401,"low":1422,"close":1428},"2025-06-12",{"symbol":5,"time":1528,"open":1529,"high":1436,"low":1437,"close":1493},"2025-06-11",6.12,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1452,"close":1450},"2025-06-10",6.24,6.25,{"symbol":5,"time":1535,"open":1471,"high":1536,"low":1537,"close":1537},"2025-06-09",6.46,6.22,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1446,"close":1542},"2025-06-06",6.47,6.49,6.27,{"symbol":5,"time":1544,"open":1536,"high":1545,"low":1444,"close":1546},"2025-06-05",6.9,6.45,{"symbol":5,"time":1548,"open":1417,"high":1403,"low":1424,"close":1397},"2025-06-04",{"symbol":5,"time":1550,"open":1551,"high":1406,"low":1552,"close":1484},"2025-06-03",5.58,5.49,{"symbol":5,"time":1554,"open":1555,"high":1514,"low":1555,"close":1556},"2025-06-02",5.28,5.63,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-05-30",5.13,5.16,5.03,5.14,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1560,"close":1560},"2025-05-29",5.32,5.38,{"symbol":5,"time":1568,"open":1562,"high":1569,"low":1570,"close":1571},"2025-05-28",5.27,5.1,5.26,{"symbol":5,"time":1573,"open":1574,"high":1569,"low":1575,"close":1576},"2025-05-27",5.02,5.01,5.22,{"symbol":5,"time":1578,"open":1579,"high":1559,"low":1580,"close":1570},"2025-05-23",5.06,5,{"symbol":5,"time":1582,"open":1575,"high":1583,"low":1584,"close":1574},"2025-05-22",5.07,4.93,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1575,"close":1583},"2025-05-21",5.12,5.23,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1559},"2025-05-20",4.94,5.15,4.9,{"symbol":5,"time":1595,"open":1584,"high":1596,"low":1597,"close":1591},"2025-05-19",4.99,4.82,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-05-16",4.72,4.89,4.71,4.87,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1606},"2025-05-15",4.83,4.86,4.76,{"symbol":5,"time":1610,"open":1606,"high":1601,"low":1611,"close":1612},"2025-05-14",4.68,4.79,{"symbol":5,"time":1614,"open":1575,"high":1615,"low":1593,"close":1591},"2025-05-13",5.11,{"symbol":5,"time":1617,"open":1596,"high":1618,"low":1584,"close":1596},"2025-05-12",5.17,{"symbol":5,"time":1620,"open":1596,"high":1588,"low":1584,"close":1592},"2025-05-09",{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-05-08",4.96,5.04,4.91,4.92,{"symbol":5,"time":1628,"open":1629,"high":1580,"low":1597,"close":1630},"2025-05-07",4.85,4.88,{"symbol":5,"time":1632,"open":1626,"high":1633,"low":1634,"close":1584},"2025-05-06",4.95,4.65,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1612},"2025-05-05",4.78,4.84,4.51,{"symbol":5,"time":1641,"open":1642,"high":1483,"low":1643,"close":1644},"2025-05-02",5.36,4.53,4.54,{"symbol":5,"time":1646,"open":1487,"high":1647,"low":1648,"close":1649},"2025-05-01",5.6,5.42,5.47,{"symbol":5,"time":1651,"open":1503,"high":1419,"low":1482,"close":1503},"2025-04-30",{"symbol":5,"time":1653,"open":1478,"high":1456,"low":1408,"close":1424},"2025-04-29",{"symbol":5,"time":1655,"open":1424,"high":1400,"low":1419,"close":1412},"2025-04-28",{"symbol":5,"time":1657,"open":1658,"high":1479,"low":1659,"close":1478},"2025-04-25",5.68,5.64,{"symbol":5,"time":1661,"open":1490,"high":1422,"low":1484,"close":1490},"2025-04-24",{"symbol":5,"time":1663,"open":1664,"high":1462,"low":1665,"close":1666},"2025-04-23",5.46,5.45,5.81,{"symbol":5,"time":1668,"open":1428,"high":1428,"low":1556,"close":1669},"2025-04-22",5.65,{"symbol":5,"time":1671,"open":1493,"high":1395,"low":1418,"close":1462},"2025-04-21",{"symbol":5,"time":1673,"open":1400,"high":1409,"low":1484,"close":1666},"2025-04-17",{"symbol":5,"time":1675,"open":1441,"high":1395,"low":1479,"close":1428},"2025-04-16",{"symbol":5,"time":1677,"open":1429,"high":1678,"low":1417,"close":1429},"2025-04-15",5.93,{"symbol":5,"time":1680,"open":1681,"high":1490,"low":1682,"close":1402},"2025-04-14",5.67,5.66,{"symbol":5,"time":1684,"open":1658,"high":1490,"low":1669,"close":1513},"2025-04-11",{"symbol":5,"time":1686,"open":1687,"high":1487,"low":1688,"close":1649},"2025-04-10",5.3,5.25,{"symbol":5,"time":1690,"open":1625,"high":1691,"low":1606,"close":1555},"2025-04-09",5.4,{"symbol":5,"time":1693,"open":1583,"high":1583,"low":1694,"close":1602},"2025-04-08",4.64,{"symbol":5,"time":1696,"open":1697,"high":1615,"low":1698,"close":1637},"2025-04-07",4.55,4.46,{"symbol":5,"time":1700,"open":1559,"high":1560,"low":1701,"close":1600},"2025-04-04",4.61,{"symbol":5,"time":1703,"open":1562,"high":1704,"low":1562,"close":1705},"2025-04-03",5.5,5.35,{"symbol":5,"time":1707,"open":1665,"high":1556,"low":1708,"close":1413},"2025-04-02",5.39,{"symbol":5,"time":1710,"open":1711,"high":1413,"low":1712,"close":1483},"2025-04-01",5.55,5.41,{"symbol":5,"time":1714,"open":1669,"high":1669,"low":1687,"close":1487},"2025-03-31",{"symbol":5,"time":1716,"open":1717,"high":1437,"low":1413,"close":1681},"2025-03-28",5.92,{"symbol":5,"time":1719,"open":1478,"high":1407,"low":1484,"close":1490},"2025-03-27",{"symbol":5,"time":1721,"open":1400,"high":1479,"low":1514,"close":1408},"2025-03-26",{"symbol":5,"time":1723,"open":1423,"high":1394,"low":1424,"close":1425},"2025-03-25",{"symbol":5,"time":1725,"open":1406,"high":1678,"low":1726,"close":1412},"2025-03-24",5.7,{"symbol":5,"time":1728,"open":1726,"high":1513,"low":1729,"close":1408},"2025-03-21",5.61,{"symbol":5,"time":1731,"open":1682,"high":1462,"low":1647,"close":1478},"2025-03-20",{"symbol":5,"time":1733,"open":1424,"high":1429,"low":1681,"close":1425},"2025-03-19",{"symbol":5,"time":1735,"open":1423,"high":1493,"low":1478,"close":1490},"2025-03-18",{"symbol":5,"time":1737,"open":1738,"high":1400,"low":1514,"close":1490},"2025-03-17",5.75,{"symbol":5,"time":1740,"open":1478,"high":1429,"low":1658,"close":1419},"2025-03-14",{"symbol":5,"time":1742,"open":1743,"high":1412,"low":1704,"close":1484},"2025-03-13",5.52,{"symbol":5,"time":1745,"open":1708,"high":1659,"low":1708,"close":1746},"2025-03-12",5.57,{"symbol":5,"time":1748,"open":1749,"high":1552,"low":1588,"close":1750},"2025-03-11",5.24,5.43,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1592},"2025-03-10",5.33,5.37,5.08,{"symbol":5,"time":1757,"open":1750,"high":1729,"low":1687,"close":1750},"2025-03-07",{"symbol":5,"time":1759,"open":1708,"high":1551,"low":1760,"close":1648},"2025-03-06",5.31,{"symbol":5,"time":1762,"open":1562,"high":1743,"low":1587,"close":1704},"2025-03-05",{"symbol":5,"time":1764,"open":1587,"high":1765,"low":1626,"close":1615},"2025-03-04",5.19,{"symbol":5,"time":1767,"open":1687,"high":1566,"low":1768,"close":1755},"2025-03-03",5.05,{"symbol":5,"time":1770,"open":1623,"high":1560,"low":1625,"close":1559},"2025-02-28",{"symbol":5,"time":1772,"open":1560,"high":1749,"low":1579,"close":1583},"2025-02-27",{"symbol":5,"time":1774,"open":1775,"high":1754,"low":1618,"close":1588},"2025-02-26",5.18,{"symbol":5,"time":1777,"open":1765,"high":1760,"low":1570,"close":1778},"2025-02-25",5.21,{"symbol":5,"time":1780,"open":1588,"high":1555,"low":1570,"close":1749},"2025-02-24",{"symbol":5,"time":1782,"open":1482,"high":1647,"low":1778,"close":1576},"2025-02-21",{"symbol":5,"time":1784,"open":1705,"high":1417,"low":1705,"close":1556},"2025-02-20",{"symbol":5,"time":1786,"open":1704,"high":1787,"low":1576,"close":1566},"2025-02-19",5.51,{"symbol":5,"time":1789,"open":1658,"high":1414,"low":1787,"close":1487},"2025-02-18",{"symbol":5,"time":1791,"open":1792,"high":1546,"low":1648,"close":1793},"2025-02-14",6.4,5.44,{"symbol":5,"time":1795,"open":1475,"high":1445,"low":1394,"close":1796},"2025-02-13",6.37,{"symbol":5,"time":1798,"open":1496,"high":1444,"low":1437,"close":1444},"2025-02-12",{"symbol":5,"time":1800,"open":1459,"high":1401,"low":1409,"close":1433},"2025-02-11",{"symbol":5,"time":1802,"open":1433,"high":1537,"low":1396,"close":1401},"2025-02-10",{"symbol":5,"time":1804,"open":1805,"high":1403,"low":1402,"close":1490},"2025-02-07",6.09,{"symbol":5,"time":1807,"open":1422,"high":1437,"low":1418,"close":1437},"2025-02-06",{"symbol":5,"time":1809,"open":1400,"high":1397,"low":1429,"close":1422},"2025-02-05",{"symbol":5,"time":1811,"open":1417,"high":1496,"low":1666,"close":1490},"2025-02-04",{"symbol":5,"time":1813,"open":1659,"high":1456,"low":1729,"close":1408},"2025-02-03",{"symbol":5,"time":1815,"open":1513,"high":1406,"low":1482,"close":1658},"2025-01-31",{"symbol":5,"time":1817,"open":1681,"high":1717,"low":1413,"close":1513},"2025-01-30",{"symbol":5,"time":1819,"open":1691,"high":1487,"low":1705,"close":1552},"2025-01-29",{"symbol":5,"time":1821,"open":1642,"high":1665,"low":1822,"close":1708},"2025-01-28",5.2,{"symbol":5,"time":1824,"open":1566,"high":1712,"low":1576,"close":1753},"2025-01-27",{"symbol":5,"time":1826,"open":1482,"high":1681,"low":1665,"close":1552},"2025-01-24",{"symbol":5,"time":1828,"open":1754,"high":1552,"low":1829,"close":1664},"2025-01-23",5.34,{"symbol":5,"time":1831,"open":1482,"high":1729,"low":1691,"close":1483},"2025-01-22",{"symbol":5,"time":1833,"open":1793,"high":1413,"low":1708,"close":1551},"2025-01-21",{"symbol":5,"time":1835,"open":1760,"high":1510,"low":1688,"close":1566},"2025-01-17",{"symbol":5,"time":1837,"open":1712,"high":1552,"low":1829,"close":1705},"2025-01-16",{"symbol":5,"time":1839,"open":1840,"high":1551,"low":1687,"close":1712},"2025-01-15",5.54,{"symbol":5,"time":1842,"open":1775,"high":1648,"low":1559,"close":1708},"2025-01-14",{"symbol":5,"time":1844,"open":1587,"high":1592,"low":1596,"close":1615},"2025-01-13",{"symbol":5,"time":1846,"open":1566,"high":1750,"low":1592,"close":1822},"2025-01-10",{"symbol":5,"time":1848,"open":1775,"high":1705,"low":1592,"close":1565},"2025-01-08",{"symbol":5,"time":1850,"open":1688,"high":1642,"low":1592,"close":1576},"2025-01-07",{"symbol":5,"time":1852,"open":1560,"high":1588,"low":1583,"close":1615},"2025-01-06",{"symbol":5,"time":1854,"open":1588,"high":1688,"low":1855,"close":1570},"2025-01-03",5.09,{"symbol":5,"time":1857,"open":1580,"high":1858,"low":1596,"close":1571},"2025-01-02",5.29,{"symbol":5,"time":1860,"open":1603,"high":1596,"low":1607,"close":1625},"2024-12-31",{"symbol":5,"time":1862,"open":1591,"high":1863,"low":1597,"close":1607},"2024-12-30",4.98,{"symbol":5,"time":1865,"open":1574,"high":1561,"low":1584,"close":1575},"2024-12-27",{"symbol":5,"time":1867,"open":1570,"high":1592,"low":1768,"close":1570},"2024-12-26",{"symbol":5,"time":1869,"open":1855,"high":1615,"low":1596,"close":1583},"2024-12-24",{"symbol":5,"time":1871,"open":1580,"high":1855,"low":1623,"close":1579},"2024-12-23",{"symbol":5,"time":1873,"open":1623,"high":1775,"low":1593,"close":1624},"2024-12-20",{"symbol":5,"time":1875,"open":1575,"high":1583,"low":1593,"close":1633},"2024-12-19",{"symbol":5,"time":1877,"open":1760,"high":1760,"low":1633,"close":1575},"2024-12-18",{"symbol":5,"time":1879,"open":1822,"high":1566,"low":1560,"close":1753},"2024-12-17",{"symbol":5,"time":1881,"open":1691,"high":1712,"low":1571,"close":1687},"2024-12-16",{"symbol":5,"time":1883,"open":1704,"high":1787,"low":1829,"close":1691},"2024-12-13",{"symbol":5,"time":1885,"open":1658,"high":1514,"low":1743,"close":1510},"2024-12-12",{"symbol":5,"time":1887,"open":1738,"high":1462,"low":1514,"close":1478},"2024-12-11",{"symbol":5,"time":1889,"open":1429,"high":1462,"low":1658,"close":1414},"2024-12-10",{"symbol":5,"time":1891,"open":1490,"high":1465,"low":1406,"close":1412},"2024-12-09",{"symbol":5,"time":1893,"open":1413,"high":1556,"low":1648,"close":1743},"2024-12-06",{"symbol":5,"time":1895,"open":1556,"high":1514,"low":1551,"close":1681},"2024-12-05",{"symbol":5,"time":1897,"open":1658,"high":1418,"low":1556,"close":1659},"2024-12-04",{"symbol":5,"time":1899,"open":1649,"high":1424,"low":1649,"close":1419},"2024-12-03",{"symbol":5,"time":1901,"open":1649,"high":1483,"low":1705,"close":1691},"2024-12-02",{"symbol":5,"time":1903,"open":1840,"high":1682,"low":1704,"close":1743},"2024-11-29",{"symbol":5,"time":1905,"open":1483,"high":1746,"low":1793,"close":1552},"2024-11-27",{"symbol":5,"time":1907,"open":1642,"high":1704,"low":1642,"close":1750},"2024-11-26",{"symbol":5,"time":1909,"open":1571,"high":1664,"low":1576,"close":1648},"2024-11-25",{"symbol":5,"time":1911,"open":1514,"high":1408,"low":1552,"close":1743},"2024-11-22",{"symbol":5,"time":1913,"open":1682,"high":1419,"low":1482,"close":1414},"2024-11-21",{"symbol":5,"time":1915,"open":1669,"high":1681,"low":1840,"close":1556},"2024-11-20",{"symbol":5,"time":1917,"open":1726,"high":1408,"low":1746,"close":1726},"2024-11-19",{"symbol":5,"time":1919,"open":1738,"high":1424,"low":1729,"close":1669},"2024-11-18",{"symbol":5,"time":1921,"open":1658,"high":1503,"low":1566,"close":1704},"2024-11-15",{"symbol":5,"time":1923,"open":1664,"high":1682,"low":1566,"close":1647},"2024-11-14",{"symbol":5,"time":1925,"open":1840,"high":1729,"low":1708,"close":1648},"2024-11-13",{"symbol":5,"time":1927,"open":1551,"high":1556,"low":1705,"close":1664},"2024-11-12",{"symbol":5,"time":1929,"open":1793,"high":1556,"low":1566,"close":1551},"2024-11-11",{"symbol":5,"time":1931,"open":1717,"high":1409,"low":1482,"close":1514},"2024-11-08",{"symbol":5,"time":1933,"open":1441,"high":1403,"low":1402,"close":1430},"2024-11-07",{"symbol":5,"time":1935,"open":1429,"high":1542,"low":1417,"close":1436},"2024-11-06",{"symbol":5,"time":1937,"open":1445,"high":1546,"low":1542,"close":1938},"2024-11-05",6.3,{"symbol":5,"time":1940,"open":1546,"high":1541,"low":1542,"close":1475},"2024-11-04",{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1792,"close":1792},"2024-11-01",6.57,6.64,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1541},"2024-10-31",6.59,6.6,6.33,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2024-10-30",6.98,7,6.71,6.77,{"symbol":5,"time":1957,"open":1390,"high":1958,"low":1959,"close":1960},"2024-10-29",7.09,6.86,7.06,{"symbol":5,"time":1962,"open":1963,"high":1390,"low":1964,"close":1965},"2024-10-28",6.8,6.75,6.83,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1963},"2024-10-25",6.92,7.07,6.78,{"symbol":5,"time":1972,"open":1973,"high":1381,"low":1963,"close":1952},"2024-10-24",7.23,{"symbol":5,"time":1975,"open":1976,"high":1379,"low":1977,"close":1978},"2024-10-23",7.33,7.03,7.16,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1981},"2024-10-22",7.53,7.68,7.48,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1973,"close":1988},"2024-10-21",7.51,7.56,7.38,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2024-10-18",6.87,7.35,6.85,7.31,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2024-10-17",6.79,6.88,6.68,6.69,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":1970,"close":1970},"2024-10-16",6.84,6.99,{"symbol":5,"time":2006,"open":1472,"high":1954,"low":1472,"close":2007},"2024-10-15",6.7,{"symbol":5,"time":2009,"open":1947,"high":2010,"low":1471,"close":2011},"2024-10-14",6.61,6.55,{"symbol":5,"time":2013,"open":1944,"high":1963,"low":2014,"close":2015},"2024-10-11",6.62,6.63,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":1451,"close":2014},"2024-10-10",6.36,6.65,{"symbol":5,"time":2021,"open":1453,"high":1792,"low":1440,"close":2018},"2024-10-09",{"symbol":5,"time":2023,"open":2024,"high":1546,"low":1533,"close":2025},"2024-10-08",6.34,6.43,{"symbol":5,"time":2027,"open":2011,"high":2011,"low":1792,"close":1546},"2024-10-07",{"symbol":5,"time":2029,"open":2015,"high":1998,"low":2030,"close":1948},"2024-10-04",6.58,{"symbol":5,"time":2032,"open":1540,"high":2019,"low":1536,"close":2015},"2024-10-03",{"symbol":5,"time":2034,"open":2011,"high":1955,"low":2035,"close":2015},"2024-10-02",6.53,{"symbol":5,"time":2037,"open":1955,"high":1997,"low":1546,"close":2011},"2024-10-01",{"symbol":5,"time":2039,"open":2040,"high":1955,"low":2010,"close":2040},"2024-09-30",6.67,{"symbol":5,"time":2042,"open":1978,"high":2043,"low":2044,"close":1963},"2024-09-27",7.21,6.74,{"symbol":5,"time":2046,"open":2047,"high":1357,"low":2047,"close":2048},"2024-09-26",7.17,7.18,{"symbol":5,"time":2050,"open":1953,"high":2051,"low":2004,"close":1969},"2024-09-25",7.2,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2007,"close":1969},"2024-09-24",6.76,7.14,{"symbol":5,"time":2057,"open":2058,"high":1959,"low":1947,"close":1947},"2024-09-23",6.82,{"symbol":5,"time":2060,"open":1970,"high":1959,"low":2040,"close":1955},"2024-09-20",{"symbol":5,"time":2062,"open":2003,"high":1998,"low":1943,"close":1999},"2024-09-19",{"symbol":5,"time":2064,"open":1955,"high":2004,"low":2065,"close":2035},"2024-09-18",6.5,{"symbol":5,"time":2067,"open":1997,"high":1993,"low":2068,"close":2054},"2024-09-17",6.66,{"symbol":5,"time":2070,"open":2003,"high":1388,"low":2044,"close":2071},"2024-09-16",6.81,{"symbol":5,"time":2073,"open":2015,"high":1959,"low":2074,"close":2058},"2024-09-13",6.56,{"symbol":5,"time":2076,"open":1441,"high":2065,"low":1496,"close":2077},"2024-09-12",6.44,{"symbol":5,"time":2079,"open":1681,"high":1462,"low":1659,"close":1717},"2024-09-11",{"symbol":5,"time":2081,"open":1746,"high":2082,"low":1483,"close":1414},"2024-09-10",5.71,{"symbol":5,"time":2084,"open":1704,"high":1669,"low":1704,"close":1487},"2024-09-09",{"symbol":5,"time":2086,"open":1681,"high":1658,"low":1691,"close":1665},"2024-09-06",{"symbol":5,"time":2088,"open":1681,"high":1513,"low":1729,"close":1658},"2024-09-05",{"symbol":5,"time":2090,"open":1754,"high":1551,"low":1858,"close":1649},"2024-09-04",{"symbol":5,"time":2092,"open":1513,"high":1406,"low":1565,"close":1708},"2024-09-03",{"symbol":5,"time":2094,"open":1459,"high":1396,"low":1418,"close":1678},"2024-08-30",{"symbol":5,"time":2096,"open":1496,"high":1805,"low":1409,"close":1409},"2024-08-29",{"symbol":5,"time":2098,"open":1805,"high":1465,"low":1462,"close":1409},"2024-08-28",{"symbol":5,"time":2100,"open":1468,"high":1542,"low":1805,"close":1532},"2024-08-27",{"symbol":5,"time":2102,"open":1440,"high":1938,"low":1468,"close":2103},"2024-08-26",6.23,{"symbol":5,"time":2105,"open":1465,"high":1440,"low":1430,"close":1446},"2024-08-23",{"symbol":5,"time":2107,"open":1396,"high":1433,"low":1490,"close":1437},"2024-08-22",{"symbol":5,"time":2109,"open":1437,"high":1395,"low":1717,"close":1401},"2024-08-21",{"symbol":5,"time":2111,"open":1468,"high":1436,"low":1428,"close":1437},"2024-08-20",{"symbol":5,"time":2113,"open":1669,"high":1430,"low":1669,"close":1437},"2024-08-19",{"symbol":5,"time":2115,"open":1729,"high":1419,"low":1743,"close":1556},"2024-08-16",{"symbol":5,"time":2117,"open":1566,"high":1551,"low":1571,"close":1711},"2024-08-15",{"symbol":5,"time":2119,"open":1588,"high":1687,"low":1615,"close":1588},"2024-08-14",{"symbol":5,"time":2121,"open":1560,"high":1565,"low":1562,"close":1555},"2024-08-13",{"symbol":5,"time":2123,"open":1624,"high":1588,"low":2124,"close":1775},"2024-08-12",4.97,{"symbol":5,"time":2126,"open":1755,"high":1570,"low":1623,"close":1624},"2024-08-09",{"symbol":5,"time":2128,"open":1601,"high":1615,"low":1606,"close":1575},"2024-08-08",{"symbol":5,"time":2130,"open":1580,"high":1749,"low":2131,"close":2132},"2024-08-07",4.8,4.81,{"symbol":5,"time":2134,"open":2135,"high":1625,"low":1694,"close":1629},"2024-08-06",4.75,{"symbol":5,"time":2137,"open":2138,"high":1637,"low":2139,"close":2140},"2024-08-05",4.49,4.41,4.74,{"symbol":5,"time":2142,"open":1705,"high":1691,"low":1601,"close":1591},"2024-08-02",{"symbol":5,"time":2144,"open":1424,"high":1417,"low":1555,"close":1753},"2024-08-01",{"symbol":5,"time":2146,"open":1738,"high":1412,"low":1682,"close":1513},"2024-07-31",{"symbol":5,"time":2148,"open":1556,"high":1503,"low":1510,"close":1556},"2024-07-30",{"symbol":5,"time":2150,"open":1682,"high":1726,"low":1664,"close":1647},"2024-07-29",{"symbol":5,"time":2152,"open":1425,"high":1400,"low":1556,"close":1669},"2024-07-26",{"symbol":5,"time":2154,"open":1556,"high":1666,"low":1551,"close":1514},"2024-07-25",{"symbol":5,"time":2156,"open":1437,"high":1394,"low":1402,"close":1490},"2024-07-24",{"symbol":5,"time":2158,"open":1429,"high":1456,"low":1425,"close":1462},"2024-07-23",{"symbol":5,"time":2160,"open":1418,"high":1422,"low":1419,"close":1479},"2024-07-22",{"symbol":5,"time":2162,"open":1738,"high":1430,"low":2082,"close":1400},"2024-07-19",{"symbol":5,"time":2164,"open":1401,"high":1533,"low":1678,"close":1437},"2024-07-18",{"symbol":5,"time":2166,"open":1938,"high":1451,"low":1441,"close":1465},"2024-07-17",{"symbol":5,"time":2168,"open":1433,"high":1938,"low":1428,"close":1938},"2024-07-16",{"symbol":5,"time":2170,"open":1433,"high":1450,"low":1717,"close":1430},"2024-07-15",{"symbol":5,"time":2172,"open":1406,"high":1433,"low":1484,"close":1430},"2024-07-12",{"symbol":5,"time":2174,"open":1402,"high":1456,"low":1669,"close":1678},"2024-07-11",{"symbol":5,"time":2176,"open":1642,"high":1743,"low":1829,"close":1743},"2024-07-10",{"symbol":5,"time":2178,"open":1588,"high":1829,"low":1822,"close":1569},"2024-07-09",{"symbol":5,"time":2180,"open":1562,"high":1688,"low":1579,"close":1576},"2024-07-08",{"symbol":5,"time":2182,"open":1588,"high":1565,"low":1775,"close":1576},"2024-07-05",{"symbol":5,"time":2184,"open":1768,"high":1588,"low":1575,"close":1775},"2024-07-03",{"symbol":5,"time":2186,"open":1637,"high":1593,"low":1608,"close":1593},"2024-07-02",{"symbol":5,"time":2188,"open":1629,"high":1625,"low":1608,"close":2189},"2024-07-01",4.77,{"symbol":5,"time":2191,"open":1584,"high":1596,"low":1612,"close":1629},"2024-06-28",{"symbol":5,"time":2193,"open":1626,"high":1584,"low":1606,"close":1607},"2024-06-27",{"symbol":5,"time":2195,"open":1638,"high":1625,"low":2132,"close":1629},"2024-06-26",{"symbol":5,"time":2197,"open":1574,"high":1624,"low":1630,"close":1593},"2024-06-25",{"symbol":5,"time":2199,"open":1576,"high":1688,"low":1768,"close":1768},"2024-06-24",{"symbol":5,"time":2201,"open":1571,"high":1555,"low":1587,"close":1618},"2024-06-21",{"symbol":5,"time":2203,"open":1688,"high":1708,"low":1576,"close":1829},"2024-06-20",{"symbol":5,"time":2205,"open":1855,"high":1576,"low":1561,"close":1592},"2024-06-18",{"symbol":5,"time":2207,"open":1559,"high":1618,"low":1580,"close":1583},"2024-06-17",{"symbol":5,"time":2209,"open":1688,"high":1555,"low":1587,"close":1822},"2024-06-14",{"symbol":5,"time":2211,"open":1571,"high":1642,"low":1559,"close":1592},"2024-06-13",{"symbol":5,"time":2213,"open":1552,"high":1551,"low":1687,"close":1565},"2024-06-12",{"symbol":5,"time":2215,"open":1688,"high":1642,"low":1822,"close":1858},"2024-06-11",{"symbol":5,"time":2217,"open":1691,"high":1691,"low":1822,"close":1705},"2024-06-10",{"symbol":5,"time":2219,"open":1743,"high":1510,"low":1555,"close":1829},"2024-06-07",{"symbol":5,"time":2221,"open":1681,"high":1490,"low":1413,"close":1424},"2024-06-06",{"symbol":5,"time":2223,"open":1665,"high":1746,"low":1708,"close":1840},"2024-06-05",{"symbol":5,"time":2225,"open":2082,"high":1514,"low":1648,"close":1750},"2024-06-04",{"symbol":5,"time":2227,"open":1478,"high":1479,"low":1513,"close":1418},"2024-06-03",{"symbol":5,"time":2229,"open":1678,"high":1430,"low":1406,"close":1429},"2024-05-31",{"symbol":5,"time":2231,"open":1513,"high":1409,"low":1484,"close":1478},"2024-05-30",{"symbol":5,"time":2233,"open":1417,"high":1678,"low":1514,"close":1408},"2024-05-29",{"symbol":5,"time":2235,"open":1433,"high":1452,"low":1425,"close":1678},"2024-05-28",{"symbol":5,"time":2237,"open":1425,"high":1402,"low":1647,"close":1556},"2024-05-24",{"symbol":5,"time":2239,"open":1456,"high":1407,"low":1419,"close":1484},"2024-05-23",{"symbol":5,"time":2241,"open":1441,"high":1401,"low":1479,"close":1422},"2024-05-22",{"symbol":5,"time":2243,"open":1529,"high":1447,"low":1397,"close":1394},"2024-05-21",{"symbol":5,"time":2245,"open":1401,"high":1444,"low":1407,"close":2103},"2024-05-20",{"symbol":5,"time":2247,"open":1419,"high":1468,"low":1726,"close":1441},"2024-05-17",{"symbol":5,"time":2249,"open":1711,"high":1413,"low":1750,"close":1552},"2024-05-16",{"symbol":5,"time":2251,"open":1483,"high":1647,"low":1565,"close":1482},"2024-05-15",{"symbol":5,"time":2253,"open":1565,"high":1665,"low":1687,"close":1691},"2024-05-14",{"symbol":5,"time":2255,"open":1754,"high":1664,"low":1822,"close":1588},"2024-05-13",{"symbol":5,"time":2257,"open":1551,"high":1658,"low":1753,"close":1705},"2024-05-10",{"symbol":5,"time":2259,"open":1579,"high":1704,"low":1579,"close":1649},"2024-05-09",{"symbol":5,"time":2261,"open":1625,"high":1596,"low":1630,"close":1625},"2024-05-08",{"symbol":5,"time":2263,"open":2124,"high":1768,"low":1633,"close":1596},"2024-05-07",{"symbol":5,"time":2265,"open":1625,"high":1561,"low":1607,"close":1580},"2024-05-06",{"symbol":5,"time":2267,"open":1607,"high":2124,"low":2268,"close":2140},"2024-05-03",4.73,{"symbol":5,"time":2270,"open":2271,"high":2132,"low":1694,"close":2189},"2024-05-02",4.66,{"symbol":5,"time":2273,"open":2189,"high":1633,"low":1600,"close":2140},"2024-05-01",{"symbol":5,"time":2275,"open":1606,"high":1593,"low":1600,"close":2268},"2024-04-30",{"symbol":5,"time":2277,"open":1559,"high":1618,"low":1596,"close":1580},"2024-04-29",{"symbol":5,"time":2279,"open":1570,"high":1562,"low":1623,"close":1615},"2024-04-26",{"symbol":5,"time":2281,"open":1855,"high":1562,"low":2124,"close":1768},"2024-04-25",{"symbol":5,"time":2283,"open":1775,"high":1688,"low":1562,"close":1749},"2024-04-24",{"symbol":5,"time":2285,"open":1574,"high":1753,"low":1580,"close":1749},"2024-04-23",{"symbol":5,"time":2287,"open":1575,"high":1576,"low":1591,"close":1579},"2024-04-22",{"symbol":5,"time":2289,"open":1749,"high":1566,"low":1588,"close":1760},"2024-04-19",{"symbol":5,"time":2291,"open":1642,"high":1648,"low":1588,"close":1555},"2024-04-18",{"symbol":5,"time":2293,"open":1829,"high":1649,"low":1588,"close":1555},"2024-04-17",{"symbol":5,"time":2295,"open":1822,"high":1565,"low":1587,"close":1571},"2024-04-16",{"symbol":5,"time":2297,"open":1743,"high":1510,"low":1555,"close":1705},"2024-04-15",{"symbol":5,"time":2299,"open":1406,"high":1400,"low":1760,"close":1648},"2024-04-12",{"symbol":5,"time":2301,"open":1659,"high":1726,"low":1712,"close":1840},"2024-04-11",{"symbol":5,"time":2303,"open":1753,"high":1551,"low":1588,"close":1704},"2024-04-10",{"symbol":5,"time":2305,"open":1659,"high":1425,"low":1711,"close":1482},"2024-04-09",{"symbol":5,"time":2307,"open":1659,"high":1682,"low":1712,"close":1793},"2024-04-08",{"symbol":5,"time":2309,"open":1760,"high":1551,"low":1749,"close":1510},"2024-04-05",{"symbol":5,"time":2311,"open":1691,"high":1552,"low":1749,"close":1565},"2024-04-04",{"symbol":5,"time":2313,"open":1574,"high":1649,"low":1633,"close":1664},"2024-04-03",{"symbol":5,"time":2315,"open":1623,"high":1579,"low":1593,"close":1561},"2024-04-02",{"symbol":5,"time":2317,"open":1575,"high":1624,"low":1597,"close":1625},"2024-04-01",{"symbol":5,"time":2319,"open":1644,"high":1603,"low":2138,"close":2132},"2024-03-28",{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2322,"close":2138},"2024-03-27",4.24,4.5,{"symbol":5,"time":2325,"open":2326,"high":2139,"low":2327,"close":2327},"2024-03-26",4.37,4.23,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2024-03-25",4.29,4.47,4.25,4.26,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2327},"2024-03-22",4.3,4.4,4.22,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2330,"close":2343},"2024-03-21",4.39,4.43,4.33,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":2349},"2024-03-20",4.1,4.44,4.04,4.32,{"symbol":5,"time":2351,"open":2327,"high":2327,"low":2352,"close":2353},"2024-03-19",4.07,4.09,{"symbol":5,"time":2355,"open":2349,"high":2356,"low":2357,"close":2358},"2024-03-18",4.35,4.27,4.28,{"symbol":5,"time":2360,"open":2336,"high":2342,"low":2358,"close":2361},"2024-03-15",4.36,{"symbol":5,"time":2363,"open":2341,"high":2347,"low":2358,"close":2349},"2024-03-14",{"symbol":5,"time":2365,"open":2333,"high":2366,"low":2332,"close":2347},"2024-03-13",4.45,{"symbol":5,"time":2368,"open":2369,"high":2330,"low":2346,"close":2327},"2024-03-12",4.2,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":2375},"2024-03-11",4.11,4.42,4.05,4.31,{"symbol":5,"time":2377,"open":2378,"high":2338,"low":2348,"close":2379},"2024-03-08",4.18,4.06,{"symbol":5,"time":2381,"open":2348,"high":2382,"low":2383,"close":2384},"2024-03-07",4.14,3.99,4.13,{"symbol":5,"time":2386,"open":2387,"high":2383,"low":2388,"close":2389},"2024-03-06",3.91,3.9,3.95,{"symbol":5,"time":2391,"open":2392,"high":2383,"low":2393,"close":2394},"2024-03-05",3.94,3.8,3.82,{"symbol":5,"time":2396,"open":2393,"high":2392,"low":2397,"close":2387},"2024-03-04",3.78,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2024-03-01",3.58,3.73,3.51,3.71,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2402,"close":2408},"2024-02-29",3.52,3.62,3.54,{"symbol":5,"time":2410,"open":2411,"high":2411,"low":2412,"close":2413},"2024-02-28",3.55,3.41,3.42,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2416,"close":2400},"2024-02-27",3.56,3.66,{"symbol":5,"time":2419,"open":2406,"high":2416,"low":2420,"close":2408},"2024-02-26",3.45,{"symbol":5,"time":2422,"open":2411,"high":2423,"low":2424,"close":2425},"2024-02-23",3.63,3.4,3.61,{"symbol":5,"time":2427,"open":2408,"high":2428,"low":2402,"close":2408},"2024-02-22",3.6,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2406,"close":2400},"2024-02-21",3.57,3.59,{"symbol":5,"time":2434,"open":2435,"high":2435,"low":2436,"close":2411},"2024-02-20",3.64,3.53,{"symbol":5,"time":2438,"open":2431,"high":2439,"low":2402,"close":2425},"2024-02-16",3.68,{"symbol":5,"time":2441,"open":2436,"high":2442,"low":2443,"close":2407},"2024-02-15",3.72,3.47,{"symbol":5,"time":2445,"open":2446,"high":2443,"low":2447,"close":2446},"2024-02-14",3.44,3.34,{"symbol":5,"time":2449,"open":2436,"high":2408,"low":2450,"close":2451},"2024-02-13",3.33,3.37,{"symbol":5,"time":2453,"open":2432,"high":2454,"low":2416,"close":2455},"2024-02-12",3.76,3.7,{"symbol":5,"time":2457,"open":2416,"high":2400,"low":2458,"close":2431},"2024-02-09",3.48,{"symbol":5,"time":2460,"open":2408,"high":2432,"low":2406,"close":2416},"2024-02-08",{"symbol":5,"time":2462,"open":2435,"high":2463,"low":2408,"close":2411},"2024-02-07",3.67,{"symbol":5,"time":2465,"open":2425,"high":2439,"low":2432,"close":2417},"2024-02-06",{"symbol":5,"time":2467,"open":2468,"high":2403,"low":2431,"close":2400},"2024-02-05",3.69,{"symbol":5,"time":2470,"open":2471,"high":2394,"low":2442,"close":2397},"2024-02-02",3.81,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2471,"close":2392},"2024-02-01",3.85,3.96,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2471},"2024-01-31",3.97,3.98,3.79,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2392,"close":2389},"2024-01-30",4.08,4.12,{"symbol":5,"time":2486,"open":2487,"high":2372,"low":2488,"close":2346},"2024-01-29",4.02,3.92,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2478,"close":2383},"2024-01-26",4,4.03,{"symbol":5,"time":2494,"open":2487,"high":2348,"low":2488,"close":2383},"2024-01-25",{"symbol":5,"time":2496,"open":2497,"high":2378,"low":2488,"close":2498},"2024-01-24",4.16,3.93,{"symbol":5,"time":2500,"open":2346,"high":2382,"low":2487,"close":2348},"2024-01-23",{"symbol":5,"time":2502,"open":2389,"high":2353,"low":2387,"close":2492},"2024-01-22",{"symbol":5,"time":2504,"open":2374,"high":2379,"low":2488,"close":2505},"2024-01-19",4.01,{"symbol":5,"time":2507,"open":2379,"high":2483,"low":2498,"close":2505},"2024-01-18",{"symbol":5,"time":2509,"open":2346,"high":2484,"low":2487,"close":2374},"2024-01-17",{"symbol":5,"time":2511,"open":2349,"high":2343,"low":2378,"close":2512},"2024-01-16",4.19,{"symbol":5,"time":2514,"open":2356,"high":1697,"low":2356,"close":2341},"2024-01-12",{"symbol":5,"time":2516,"open":2330,"high":2336,"low":2484,"close":2378},"2024-01-11",{"symbol":5,"time":2518,"open":2336,"high":2343,"low":2369,"close":2357},"2024-01-10",{"symbol":5,"time":2520,"open":2337,"high":2337,"low":2330,"close":2375},"2024-01-09",{"symbol":5,"time":2522,"open":2322,"high":2341,"low":2378,"close":2341},"2024-01-08",{"symbol":5,"time":2524,"open":2525,"high":2342,"low":2357,"close":2336},"2024-01-05",4.34,{"symbol":5,"time":2527,"open":2341,"high":2341,"low":2336,"close":2326},"2024-01-04",{"symbol":5,"time":2529,"open":2530,"high":1643,"low":2525,"close":2341},"2024-01-03",4.52,{"symbol":5,"time":2532,"open":2131,"high":1629,"low":2533,"close":2534},"2024-01-02",4.67,4.69,{"symbol":5,"time":2536,"open":1629,"high":1601,"low":1608,"close":2132},"2023-12-29",{"symbol":5,"time":2538,"open":1580,"high":1855,"low":1626,"close":1584},"2023-12-28",{"symbol":5,"time":2540,"open":1580,"high":1855,"low":1596,"close":1579},"2023-12-27",{"symbol":5,"time":2542,"open":1575,"high":1624,"low":1584,"close":1580},"2023-12-26",{"symbol":5,"time":2544,"open":1570,"high":1592,"low":1623,"close":1863},"2023-12-22",{"symbol":5,"time":2546,"open":2124,"high":1575,"low":1625,"close":1863},"2023-12-21",{"symbol":5,"time":2548,"open":1583,"high":1855,"low":1630,"close":1593},"2023-12-20",{"symbol":5,"time":2550,"open":1593,"high":1583,"low":1629,"close":1624},"2023-12-19",{"symbol":5,"time":2552,"open":2124,"high":1596,"low":1638,"close":1603},"2023-12-18",{"symbol":5,"time":2554,"open":1574,"high":1768,"low":1630,"close":1633},"2023-12-15",{"symbol":5,"time":2556,"open":1855,"high":1822,"low":1591,"close":1579},"2023-12-14",{"symbol":5,"time":2558,"open":1643,"high":1626,"low":1639,"close":1625},"2023-12-13",{"symbol":5,"time":2560,"open":1602,"high":2268,"low":2138,"close":2530},"2023-12-12",{"symbol":5,"time":2562,"open":2563,"high":2268,"low":2342,"close":1602},"2023-12-11",4.58,{"symbol":5,"time":2565,"open":1611,"high":1597,"low":2566,"close":2534},"2023-12-08",4.63,{"symbol":5,"time":2568,"open":2131,"high":2131,"low":2569,"close":1612},"2023-12-07",4.7,{"symbol":5,"time":2571,"open":1607,"high":1603,"low":2135,"close":2189},"2023-12-06",{"symbol":5,"time":2573,"open":1629,"high":1601,"low":2534,"close":1608},"2023-12-05",{"symbol":5,"time":2575,"open":1574,"high":1574,"low":2132,"close":1593},"2023-12-04",{"symbol":5,"time":2577,"open":1633,"high":1592,"low":1601,"close":1559},"2023-12-01",{"symbol":5,"time":2579,"open":1593,"high":1596,"low":1607,"close":1863},"2023-11-30",{"symbol":5,"time":2581,"open":1625,"high":1633,"low":1638,"close":1625},"2023-11-29",{"symbol":5,"time":2583,"open":1593,"high":1584,"low":2132,"close":1584},"2023-11-28",{"symbol":5,"time":2585,"open":1584,"high":1584,"low":2189,"close":1629},"2023-11-27",{"symbol":5,"time":2587,"open":2534,"high":1593,"low":1611,"close":2132},"2023-11-24",{"symbol":5,"time":2589,"open":2533,"high":2534,"low":2590,"close":2271},"2023-11-22",4.59,{"symbol":5,"time":2592,"open":1602,"high":1625,"low":2533,"close":1611},"2023-11-21",{"symbol":5,"time":2594,"open":1643,"high":1694,"low":2138,"close":1701},"2023-11-20",{"symbol":5,"time":2596,"open":1643,"high":1634,"low":2331,"close":1694},"2023-11-17",{"symbol":5,"time":2598,"open":2343,"high":1643,"low":2349,"close":2331},"2023-11-16",{"symbol":5,"time":2600,"open":2601,"high":2525,"low":2369,"close":2322},"2023-11-15",4.21,{"symbol":5,"time":2603,"open":2475,"high":2357,"low":2498,"close":2322},"2023-11-14",{"symbol":5,"time":2605,"open":2471,"high":2606,"low":2607,"close":2480},"2023-11-13",3.87,3.77,{"symbol":5,"time":2609,"open":2610,"high":2388,"low":2428,"close":2480},"2023-11-10",3.88,{"symbol":5,"time":2612,"open":2491,"high":2372,"low":2610,"close":2388},"2023-11-09",{"symbol":5,"time":2614,"open":2374,"high":2615,"low":2389,"close":2479},"2023-11-08",4.15,{"symbol":5,"time":2617,"open":2379,"high":2327,"low":2475,"close":2353},"2023-11-07",{"symbol":5,"time":2619,"open":2336,"high":2361,"low":2378,"close":2369},"2023-11-06",{"symbol":5,"time":2621,"open":2512,"high":2337,"low":2615,"close":2525},"2023-11-03",{"symbol":5,"time":2623,"open":2384,"high":2378,"low":2491,"close":2346},"2023-11-02",{"symbol":5,"time":2625,"open":2379,"high":2384,"low":2478,"close":2374},"2023-11-01",{"symbol":5,"time":2627,"open":2628,"high":2332,"low":2348,"close":2352},"2023-10-31",4.17,{"symbol":5,"time":2630,"open":2327,"high":2358,"low":2372,"close":2369},"2023-10-30",{"symbol":5,"time":2632,"open":2353,"high":2615,"low":2479,"close":2382},"2023-10-27",{"symbol":5,"time":2634,"open":2484,"high":2497,"low":2487,"close":2353},"2023-10-26",{"symbol":5,"time":2636,"open":2601,"high":2330,"low":2384,"close":2384},"2023-10-25",{"symbol":5,"time":2638,"open":2369,"high":2330,"low":2353,"close":2378},"2023-10-24",{"symbol":5,"time":2640,"open":2628,"high":2361,"low":2379,"close":2332},"2023-10-23",{"symbol":5,"time":2642,"open":2332,"high":2366,"low":2332,"close":2333},"2023-10-20",{"symbol":5,"time":2644,"open":2330,"high":2375,"low":2369,"close":2333},"2023-10-19",{"symbol":5,"time":2646,"open":1698,"high":2647,"low":2358,"close":2349},"2023-10-18",4.62,{"symbol":5,"time":2649,"open":2497,"high":2337,"low":2384,"close":2361},"2023-10-17",{"symbol":5,"time":2651,"open":2484,"high":2338,"low":2346,"close":2615},"2023-10-16",{"symbol":5,"time":2653,"open":2610,"high":2327,"low":2654,"close":2382},"2023-10-13",3.84,{"symbol":5,"time":2656,"open":2488,"high":2389,"low":2657,"close":2417},"2023-10-12",3.65,{"symbol":5,"time":2659,"open":2474,"high":2392,"low":2393,"close":2498},"2023-10-11",{"symbol":5,"time":2661,"open":2480,"high":2654,"low":2454,"close":2471},"2023-10-10",{"symbol":5,"time":2663,"open":2474,"high":2488,"low":2454,"close":2393},"2023-10-09",{"symbol":5,"time":2665,"open":2428,"high":2654,"low":2428,"close":2397},"2023-10-06",{"symbol":5,"time":2667,"open":2657,"high":2468,"low":2411,"close":2425},"2023-10-05",{"symbol":5,"time":2669,"open":2468,"high":2670,"low":2428,"close":2657},"2023-10-04",3.74,{"symbol":5,"time":2672,"open":2407,"high":2670,"low":2428,"close":2455},"2023-10-03",{"symbol":5,"time":2674,"open":2393,"high":2393,"low":2425,"close":2407},"2023-10-02",{"symbol":5,"time":2676,"open":2383,"high":2484,"low":2677,"close":2387},"2023-09-29",3.83,{"symbol":5,"time":2679,"open":2610,"high":2387,"low":2394,"close":2388},"2023-09-28",{"symbol":5,"time":2681,"open":2606,"high":2606,"low":2397,"close":2682},"2023-09-27",3.86,{"symbol":5,"time":2684,"open":2478,"high":2383,"low":2682,"close":2606},"2023-09-26",{"symbol":5,"time":2686,"open":2478,"high":2487,"low":2488,"close":2505},"2023-09-25",{"symbol":5,"time":2688,"open":2492,"high":2346,"low":2475,"close":2479},"2023-09-22",{"symbol":5,"time":2690,"open":2479,"high":2492,"low":2388,"close":2383},"2023-09-21",[2692,2698,2703,2708,2713,2718,2723,2728,2733,2738,2743,2748,2753,2758,2762,2767,2772,2777,2782,2787,2792,2795,2800,2804,2809,2814,2819,2824,2829,2834,2839,2844,2849,2854,2859,2864,2869,2874,2879,2884,2889,2894,2899,2904,2909,2914,2919,2924,2929,2934,2939,2944,2949,2954,2958,2963,2967,2972,2977,2981,2985,2990,2995,3000,3005,3010,3015,3020,3025,3030,3035,3040,3044,3049,3054,3058,3063,3068,3072,3077,3082,3087,3092,3097,3102,3107,3111,3116,3121,3126,3130,3134,3139,3144,3148,3153,3158,3163,3168,3173,3178,3183,3188,3193,3198,3203,3208,3212,3217,3222,3227,3232,3237,3242,3247,3252,3257,3262,3267,3272,3277,3282,3287,3292,3297,3302,3307,3312,3317,3322,3327,3332,3337,3342,3347,3352,3357,3362,3367,3372,3377,3382,3387,3392,3397,3402,3407,3412,3417,3422,3427,3431,3436,3441,3446,3451,3456,3461,3466,3470,3475,3479,3484,3489,3494,3499,3504,3509,3513,3516,3521,3526,3530,3534,3537,3541,3545,3550,3553,3558,3563,3568,3573,3577,3582,3587,3591,3595,3599,3604,3609,3614,3618,3623,3627,3632,3637,3642,3647,3652,3656,3661,3666,3671,3676,3681,3686,3691,3696,3700,3704,3709,3712,3717,3722,3727,3732,3736,3738,3742,3747,3752,3756,3761,3765,3770,3775,3780,3783,3788,3793,3798,3803,3806,3811,3816,3821,3825,3830,3834,3839,3843,3848,3853,3858,3863,3868,3873,3878,3882,3886,3890,3895,3900,3905,3910,3915,3920,3925,3930,3935,3939,3944,3949,3954,3959,3963],{"symbol":2693,"time":26,"open":2694,"high":2695,"low":2696,"close":2697},"SPY",761.31,762,757.97,761.69,{"symbol":2693,"time":31,"open":2699,"high":2700,"low":2701,"close":2702},763.15,763.57,759.96,762.6,{"symbol":2693,"time":37,"open":2704,"high":2705,"low":2706,"close":2707},759.5,761.67,749.6,754.05,{"symbol":2693,"time":42,"open":2709,"high":2710,"low":2711,"close":2712},760.12,760.35,756.15,757.39,{"symbol":2693,"time":48,"open":2714,"high":2715,"low":2716,"close":2717},759,763.52,757.93,760.88,{"symbol":2693,"time":53,"open":2719,"high":2720,"low":2721,"close":2722},764.72,766.38,763.6,764.29,{"symbol":2693,"time":59,"open":2724,"high":2725,"low":2726,"close":2727},758.03,760.11,756.64,757.83,{"symbol":2693,"time":65,"open":2729,"high":2730,"low":2731,"close":2732},764.08,764.47,760.94,762.4,{"symbol":2693,"time":71,"open":2734,"high":2735,"low":2736,"close":2737},769.07,769.7,765.14,765.96,{"symbol":2693,"time":77,"open":2739,"high":2740,"low":2741,"close":2742},772.01,772.87,769,770.19,{"symbol":2693,"time":82,"open":2744,"high":2745,"low":2746,"close":2747},767.9,774.03,767.45,773.17,{"symbol":2693,"time":88,"open":2749,"high":2750,"low":2751,"close":2752},762.45,766.43,761.73,765.16,{"symbol":2693,"time":93,"open":2754,"high":2755,"low":2756,"close":2757},762.01,764.67,759.48,761.78,{"symbol":2693,"time":98,"open":2759,"high":2760,"low":2719,"close":2761},767.33,768,767.05,{"symbol":2693,"time":104,"open":2763,"high":2764,"low":2765,"close":2766},771.76,775.3,768.31,769.35,{"symbol":2693,"time":110,"open":2768,"high":2769,"low":2770,"close":2771},768.5,772.36,767.16,771.1,{"symbol":2693,"time":114,"open":2773,"high":2774,"low":2775,"close":2776},764.73,767.35,763.93,766.08,{"symbol":2693,"time":118,"open":2778,"high":2779,"low":2780,"close":2781},766.16,766.78,763.05,765.91,{"symbol":2693,"time":123,"open":2783,"high":2784,"low":2785,"close":2786},764.78,765.22,762.08,763.47,{"symbol":2693,"time":128,"open":2788,"high":2789,"low":2790,"close":2791},766.05,767.85,764.17,765.72,{"symbol":2693,"time":134,"open":2737,"high":2793,"low":2794,"close":2702},768.15,762.04,{"symbol":2693,"time":139,"open":2796,"high":2797,"low":2798,"close":2799},770.36,772.47,768.1,769.06,{"symbol":2693,"time":144,"open":2801,"high":2802,"low":2803,"close":2746},768.7,769.5,766.92,{"symbol":2693,"time":150,"open":2805,"high":2806,"low":2807,"close":2808},776.18,776.78,772.51,772.67,{"symbol":2693,"time":155,"open":2810,"high":2811,"low":2812,"close":2813},778.54,778.8,775.43,776.34,{"symbol":2693,"time":161,"open":2815,"high":2816,"low":2817,"close":2818},774.87,779.37,774.11,777.88,{"symbol":2693,"time":167,"open":2820,"high":2821,"low":2822,"close":2823},774.71,774.9,771.28,772.49,{"symbol":2693,"time":171,"open":2825,"high":2826,"low":2827,"close":2828},774.53,774.61,769.2,770.56,{"symbol":2693,"time":177,"open":2830,"high":2831,"low":2832,"close":2833},772.6,775.05,771.62,773.03,{"symbol":2693,"time":183,"open":2835,"high":2836,"low":2837,"close":2838},771.02,773.92,769.61,773.26,{"symbol":2693,"time":189,"open":2840,"high":2841,"low":2842,"close":2843},770.21,771.82,767.46,768.56,{"symbol":2693,"time":195,"open":2845,"high":2846,"low":2847,"close":2848},775.85,776.85,769.51,769.79,{"symbol":2693,"time":201,"open":2850,"high":2851,"low":2852,"close":2853},760.63,773.41,760.52,771.33,{"symbol":2693,"time":207,"open":2855,"high":2856,"low":2857,"close":2858},749.44,758.58,748.8,757.67,{"symbol":2693,"time":213,"open":2860,"high":2861,"low":2862,"close":2863},744.68,748.9,737.68,747.03,{"symbol":2693,"time":218,"open":2865,"high":2866,"low":2867,"close":2868},736.05,742.45,734.59,741.69,{"symbol":2693,"time":224,"open":2870,"high":2871,"low":2872,"close":2873},739.97,742.68,729.1,729.46,{"symbol":2693,"time":228,"open":2875,"high":2876,"low":2877,"close":2878},739.19,742.79,735.98,740.86,{"symbol":2693,"time":234,"open":2880,"high":2881,"low":2882,"close":2883},744.91,745.53,735.87,739.09,{"symbol":2693,"time":240,"open":2885,"high":2886,"low":2887,"close":2888},738.51,743.72,737.29,738.93,{"symbol":2693,"time":245,"open":2890,"high":2891,"low":2892,"close":2893},739.37,742.56,735.21,738.18,{"symbol":2693,"time":251,"open":2895,"high":2896,"low":2897,"close":2898},746.62,750.02,746.37,747.41,{"symbol":2693,"time":257,"open":2900,"high":2901,"low":2902,"close":2903},746.29,749.04,744.18,748.28,{"symbol":2693,"time":262,"open":2905,"high":2906,"low":2907,"close":2908},747.06,748.73,741.51,742.09,{"symbol":2693,"time":268,"open":2910,"high":2911,"low":2912,"close":2913},742.08,747.29,740.8,743.29,{"symbol":2693,"time":274,"open":2915,"high":2916,"low":2917,"close":2918},752.76,754.57,747.88,750.72,{"symbol":2693,"time":280,"open":2920,"high":2921,"low":2922,"close":2923},754.24,755.58,750.2,754.81,{"symbol":2693,"time":286,"open":2925,"high":2926,"low":2927,"close":2928},750.91,753.34,748.66,751.83,{"symbol":2693,"time":292,"open":2930,"high":2931,"low":2932,"close":2933},752.47,753.91,748,749.17,{"symbol":2693,"time":298,"open":2935,"high":2936,"low":2937,"close":2938},752.05,755.42,748.1,754.95,{"symbol":2693,"time":302,"open":2940,"high":2941,"low":2942,"close":2943},747.35,751.97,745.59,751.71,{"symbol":2693,"time":308,"open":2945,"high":2946,"low":2947,"close":2948},743.16,746.15,739.51,745.4,{"symbol":2693,"time":313,"open":2950,"high":2951,"low":2952,"close":2953},750.22,750.96,745.21,747.71,{"symbol":2693,"time":318,"open":2955,"high":2956,"low":2898,"close":2957},748.74,752.41,751.28,{"symbol":2693,"time":323,"open":2959,"high":2960,"low":2961,"close":2962},747.4,751.31,740.03,744.78,{"symbol":2693,"time":327,"open":2964,"high":2855,"low":2965,"close":2966},745,742.38,745.76,{"symbol":2693,"time":332,"open":2968,"high":2969,"low":2970,"close":2971},741.29,748.02,740.89,746.77,{"symbol":2693,"time":335,"open":2973,"high":2974,"low":2975,"close":2976},736.53,741.56,732.09,741,{"symbol":2693,"time":340,"open":2978,"high":2973,"low":2979,"close":2980},728.95,716.58,728.99,{"symbol":2693,"time":345,"open":2982,"high":2890,"low":2983,"close":2984},738.91,729.6,734.3,{"symbol":2693,"time":348,"open":2986,"high":2987,"low":2988,"close":2989},735.17,739.95,730.84,733.24,{"symbol":2693,"time":352,"open":2991,"high":2992,"low":2993,"close":2994},733.81,739.63,732.3,733.58,{"symbol":2693,"time":355,"open":2996,"high":2997,"low":2998,"close":2999},747.7,750.18,743.13,744.39,{"symbol":2693,"time":358,"open":3001,"high":3002,"low":3003,"close":3004},747.76,748.23,743.86,746.74,{"symbol":2693,"time":363,"open":3006,"high":3007,"low":3008,"close":3009},751.29,752.15,739.22,740.96,{"symbol":2693,"time":368,"open":3011,"high":3012,"low":3013,"close":3014},754.55,755.44,749.88,750.33,{"symbol":2693,"time":374,"open":3016,"high":3017,"low":3018,"close":3019},751.85,756.68,751.76,754.83,{"symbol":2693,"time":379,"open":3021,"high":3022,"low":3023,"close":3024},740.71,744.44,735.03,741.75,{"symbol":2693,"time":382,"open":3026,"high":3027,"low":3028,"close":3029},728.76,740,724.41,737.76,{"symbol":2693,"time":385,"open":3031,"high":3032,"low":3033,"close":3034},733.39,738.38,725.33,725.43,{"symbol":2693,"time":390,"open":3036,"high":3037,"low":3038,"close":3039},743.63,746.9,722.59,737.05,{"symbol":2693,"time":395,"open":3041,"high":3042,"low":3043,"close":3008},743.36,745.34,738.19,{"symbol":2693,"time":399,"open":3045,"high":3046,"low":3047,"close":3048},752.31,752.82,735.53,737.55,{"symbol":2693,"time":404,"open":3050,"high":3051,"low":3052,"close":3053},752.1,758.31,751.47,757.09,{"symbol":2693,"time":410,"open":3055,"high":3056,"low":3057,"close":2920},758.15,758.8,753.57,{"symbol":2693,"time":413,"open":3059,"high":3060,"low":3061,"close":3062},757.03,760.4,756.75,759.57,{"symbol":2693,"time":419,"open":3064,"high":3065,"low":3066,"close":3067},755.36,760.28,754.69,758.54,{"symbol":2693,"time":424,"open":3069,"high":3070,"low":3066,"close":3071},755.9,758.08,756.48,{"symbol":2693,"time":430,"open":3073,"high":3074,"low":3075,"close":3076},750.25,755.15,749.23,754.6,{"symbol":2693,"time":434,"open":3078,"high":3079,"low":3080,"close":3081},750.88,751.38,748.22,750.46,{"symbol":2693,"time":440,"open":3083,"high":3084,"low":3085,"close":3086},750.01,752.13,748.37,750.59,{"symbol":2693,"time":444,"open":3088,"high":3089,"low":3090,"close":3091},746.24,748.94,744.48,745.64,{"symbol":2693,"time":449,"open":3093,"high":3094,"low":3095,"close":3096},738.64,744.87,737.03,742.72,{"symbol":2693,"time":454,"open":3098,"high":3099,"low":3100,"close":3101},735.71,741.87,733.89,741.25,{"symbol":2693,"time":459,"open":3103,"high":3104,"low":3105,"close":3106},734.78,737.65,731.53,733.73,{"symbol":2693,"time":464,"open":3108,"high":3109,"low":3031,"close":3110},739.83,741.42,738.65,{"symbol":2693,"time":469,"open":3112,"high":3113,"low":3114,"close":3115},741.79,743.46,737.96,739.17,{"symbol":2693,"time":474,"open":3117,"high":3118,"low":3119,"close":3120},743.65,749.53,743.56,748.17,{"symbol":2693,"time":480,"open":3122,"high":3123,"low":3124,"close":3125},738.47,743.91,735.47,742.31,{"symbol":2693,"time":485,"open":3127,"high":3128,"low":3129,"close":2893},736.89,738.84,731.83,{"symbol":2693,"time":488,"open":3131,"high":3132,"low":3131,"close":3133},736.45,740.79,739.3,{"symbol":2693,"time":490,"open":3135,"high":3136,"low":3137,"close":3138},734.93,738.08,734.57,737.62,{"symbol":2693,"time":496,"open":3140,"high":3141,"low":3142,"close":3143},735.05,736.13,729.75,731.58,{"symbol":2693,"time":502,"open":3145,"high":2867,"low":3146,"close":3147},728.16,727.82,733.83,{"symbol":2693,"time":506,"open":3149,"high":3150,"low":3151,"close":3152},721.77,725.04,721.49,723.77,{"symbol":2693,"time":510,"open":3154,"high":3155,"low":3156,"close":3157},720.07,722.12,714.99,718.01,{"symbol":2693,"time":515,"open":3159,"high":3160,"low":3161,"close":3162},721.25,724.87,720.47,720.65,{"symbol":2693,"time":520,"open":3164,"high":3165,"low":3166,"close":3167},714.63,719.79,710.45,718.66,{"symbol":2693,"time":524,"open":3169,"high":3170,"low":3171,"close":3172},711,712.2,708.37,711.58,{"symbol":2693,"time":528,"open":3174,"high":3175,"low":3176,"close":3177},711.82,712.88,709.25,711.69,{"symbol":2693,"time":531,"open":3179,"high":3180,"low":3181,"close":3182},713.17,715.63,712.3,715.17,{"symbol":2693,"time":537,"open":3184,"high":3185,"low":3186,"close":3187},710.75,714.47,709.01,713.94,{"symbol":2693,"time":542,"open":3189,"high":3190,"low":3191,"close":3192},709.5,712.36,702.28,708.45,{"symbol":2693,"time":545,"open":3194,"high":3195,"low":3196,"close":3197},709.15,711.45,708.22,711.21,{"symbol":2693,"time":549,"open":3199,"high":3200,"low":3201,"close":3202},710.28,711.28,702.64,704.08,{"symbol":2693,"time":552,"open":3204,"high":3205,"low":3206,"close":3207},708.78,709.91,706.14,708.72,{"symbol":2693,"time":556,"open":3206,"high":3209,"low":3210,"close":3211},712.39,705.76,710.14,{"symbol":2693,"time":560,"open":3213,"high":3214,"low":3215,"close":3216},701.06,702.78,698.53,701.66,{"symbol":2693,"time":563,"open":3218,"high":3219,"low":3220,"close":3221},695.26,700.28,694.2,699.94,{"symbol":2693,"time":567,"open":3223,"high":3224,"low":3225,"close":3226},687.69,694.58,687.66,694.46,{"symbol":2693,"time":571,"open":3228,"high":3229,"low":3230,"close":3231},677.41,686.3,676.58,686.1,{"symbol":2693,"time":575,"open":3233,"high":3234,"low":3235,"close":3236},681.32,682.03,678.45,679.46,{"symbol":2693,"time":580,"open":3238,"high":3239,"low":3240,"close":3241},674.84,681.16,673.77,679.91,{"symbol":2693,"time":585,"open":3243,"high":3244,"low":3245,"close":3246},676.39,677.08,671.46,676.01,{"symbol":2693,"time":588,"open":3248,"high":3249,"low":3250,"close":3251},656.65,659.61,651.06,659.22,{"symbol":2693,"time":593,"open":3253,"high":3254,"low":3255,"close":3256},655.86,659.72,655.52,658.93,{"symbol":2693,"time":596,"open":3258,"high":3259,"low":3260,"close":3261},646.42,658.2,645.11,655.83,{"symbol":2693,"time":600,"open":3263,"high":3264,"low":3265,"close":3266},653.9,658.52,653,655.24,{"symbol":2693,"time":604,"open":3268,"high":3269,"low":3270,"close":3271},638.94,651.54,637.98,650.34,{"symbol":2693,"time":606,"open":3273,"high":3274,"low":3275,"close":3276},640.11,640.37,629.28,631.97,{"symbol":2693,"time":611,"open":3278,"high":3279,"low":3280,"close":3281},642.5,642.66,633.11,634.09,{"symbol":2693,"time":613,"open":3283,"high":3284,"low":3285,"close":3286},652.06,654.85,644.82,645.09,{"symbol":2693,"time":617,"open":3288,"high":3289,"low":3290,"close":3291},658.67,660.89,654.24,656.82,{"symbol":2693,"time":622,"open":3293,"high":3294,"low":3295,"close":3296},651.32,657.03,649.88,653.18,{"symbol":2693,"time":626,"open":3298,"high":3299,"low":3300,"close":3301},658.07,662.62,653.94,655.38,{"symbol":2693,"time":631,"open":3303,"high":3304,"low":3305,"close":3306},656.51,656.69,644.72,648.57,{"symbol":2693,"time":636,"open":3308,"high":3309,"low":3310,"close":3311},656.97,662.98,655.17,659.8,{"symbol":2693,"time":639,"open":3313,"high":3314,"low":3315,"close":3316},668.36,669.72,661.19,661.43,{"symbol":2693,"time":643,"open":3318,"high":3319,"low":3320,"close":3321},672.39,674.44,669.7,670.79,{"symbol":2693,"time":648,"open":3323,"high":3324,"low":3325,"close":3326},668.38,672.07,667.12,669.03,{"symbol":2693,"time":653,"open":3328,"high":3329,"low":3330,"close":3331},669.27,672.34,661.36,662.29,{"symbol":2693,"time":655,"open":3333,"high":3334,"low":3335,"close":3336},671.16,671.65,665.87,666.06,{"symbol":2693,"time":659,"open":3338,"high":3339,"low":3340,"close":3341},677.58,680.08,673.34,676.33,{"symbol":2693,"time":664,"open":3343,"high":3344,"low":3345,"close":3346},677.72,683.36,674.76,677.18,{"symbol":2693,"time":670,"open":3348,"high":3349,"low":3350,"close":3351},666.39,679.92,662.39,678.27,{"symbol":2693,"time":674,"open":3353,"high":3354,"low":3355,"close":3356},673.41,676.11,669.76,672.38,{"symbol":2693,"time":677,"open":3358,"high":3359,"low":3360,"close":3361},682.08,685.53,675.61,681.31,{"symbol":2693,"time":683,"open":3363,"high":3364,"low":3365,"close":3366},681.63,687.09,679.62,685.13,{"symbol":2693,"time":688,"open":3368,"high":3369,"low":3370,"close":3371},675.06,682.61,669.66,680.33,{"symbol":2693,"time":693,"open":3373,"high":3374,"low":3375,"close":3376},678.7,688.62,678.02,686.38,{"symbol":2693,"time":699,"open":3378,"high":3379,"low":3380,"close":3381},683.09,686.86,681.64,685.99,{"symbol":2693,"time":705,"open":3383,"high":3384,"low":3385,"close":3386},693.28,693.3,684.35,689.3,{"symbol":2693,"time":710,"open":3388,"high":3389,"low":3390,"close":3391},690.18,693.68,690.1,693.15,{"symbol":2693,"time":716,"open":3393,"high":3394,"low":3395,"close":3396},681.9,688.35,680,687.35,{"symbol":2693,"time":721,"open":3398,"high":3399,"low":3400,"close":3401},687.83,690,680.37,682.39,{"symbol":2693,"time":726,"open":3403,"high":3404,"low":3405,"close":3406},682.32,690.06,681.73,689.43,{"symbol":2693,"time":731,"open":3408,"high":3409,"low":3410,"close":3411},683.84,686.18,681.55,684.48,{"symbol":2693,"time":737,"open":3413,"high":3414,"low":3415,"close":3416},684.02,689.15,682.83,686.29,{"symbol":2693,"time":743,"open":3418,"high":3419,"low":3420,"close":3421},680.14,684.94,675.78,682.85,{"symbol":2693,"time":748,"open":3423,"high":3424,"low":3425,"close":3426},681.69,686.28,677.52,681.75,{"symbol":2693,"time":753,"open":3428,"high":3429,"low":3400,"close":3430},694.24,695.35,681.27,{"symbol":2693,"time":758,"open":3432,"high":3433,"low":3434,"close":3435},696.39,697.14,689.18,691.96,{"symbol":2693,"time":763,"open":3437,"high":3438,"low":3439,"close":3440},694.95,696.54,691.66,692.12,{"symbol":2693,"time":769,"open":3442,"high":3443,"low":3444,"close":3445},689.42,695.87,688.34,693.95,{"symbol":2693,"time":775,"open":3447,"high":3448,"low":3449,"close":3450},681.46,692.31,680.85,690.62,{"symbol":2693,"time":781,"open":3452,"high":3453,"low":3454,"close":3455},680.94,683.69,675.79,677.62,{"symbol":2693,"time":787,"open":3457,"high":3458,"low":3459,"close":3460},690.35,691.45,681.76,686.19,{"symbol":2693,"time":792,"open":3462,"high":3463,"low":3464,"close":3465},696.21,696.96,684.03,689.53,{"symbol":2693,"time":798,"open":3467,"high":3468,"low":3442,"close":3469},689.58,696.93,695.41,{"symbol":2693,"time":804,"open":3471,"high":3472,"low":3473,"close":3474},691.79,694.21,687.12,691.97,{"symbol":2693,"time":809,"open":3432,"high":3476,"low":3477,"close":3478},697.06,684.83,694.04,{"symbol":2693,"time":815,"open":3480,"high":3481,"low":3482,"close":3483},697.05,697.84,693.94,695.42,{"symbol":2693,"time":821,"open":3485,"high":3486,"low":3487,"close":3488},694.18,696.53,693.57,695.49,{"symbol":2693,"time":827,"open":3490,"high":3491,"low":3492,"close":3493},690.49,694.13,689.92,692.73,{"symbol":2693,"time":833,"open":3495,"high":3496,"low":3497,"close":3498},688.15,690.96,687.16,689.23,{"symbol":2693,"time":839,"open":3500,"high":3501,"low":3502,"close":3503},689.85,691.13,686.92,688.98,{"symbol":2693,"time":845,"open":3505,"high":3506,"low":3507,"close":3508},679.65,688.74,678.13,685.4,{"symbol":2693,"time":851,"open":3510,"high":3511,"low":3512,"close":3338},681.49,684.77,676.57,{"symbol":2693,"time":857,"open":3514,"high":3515,"low":3390,"close":3439},693.66,694.25,{"symbol":2693,"time":862,"open":3517,"high":3518,"low":3519,"close":3520},694.57,695.45,691.25,692.24,{"symbol":2693,"time":868,"open":3522,"high":3523,"low":3524,"close":3525},691,691.72,686.04,690.36,{"symbol":2693,"time":874,"open":3488,"high":3527,"low":3528,"close":3529},696.09,691.35,693.77,{"symbol":2693,"time":880,"open":3531,"high":3527,"low":3532,"close":3533},690.68,690.63,695.16,{"symbol":2693,"time":886,"open":3532,"high":3535,"low":3434,"close":3536},695.31,694.07,{"symbol":2693,"time":890,"open":3538,"high":3450,"low":3539,"close":3540},688.82,687.49,689.51,{"symbol":2693,"time":895,"open":3542,"high":3543,"low":3544,"close":3467},692.19,693.96,689.32,{"symbol":2693,"time":900,"open":3546,"high":3547,"low":3548,"close":3549},687.93,692.32,687.78,691.81,{"symbol":2693,"time":904,"open":3551,"high":3406,"low":3376,"close":3552},686.54,687.72,{"symbol":2693,"time":906,"open":3554,"high":3555,"low":3556,"close":3557},685.71,686.87,679.82,683.17,{"symbol":2693,"time":911,"open":3559,"high":3560,"low":3561,"close":3562},687.14,687.36,681.71,681.92,{"symbol":2693,"time":914,"open":3564,"high":3565,"low":3566,"close":3567},687.45,688.56,686.58,687.01,{"symbol":2693,"time":919,"open":3569,"high":3570,"low":3571,"close":3572},687.54,689.2,686.07,687.85,{"symbol":2693,"time":921,"open":3574,"high":3439,"low":3575,"close":3576},690.64,689.27,690.31,{"symbol":2693,"time":924,"open":3578,"high":3579,"low":3580,"close":3581},687.95,690.83,687.8,690.38,{"symbol":2693,"time":927,"open":3583,"high":3584,"low":3585,"close":3586},683.92,688.2,683.87,687.96,{"symbol":2693,"time":932,"open":3588,"high":3589,"low":3590,"close":3477},683.94,685.36,680.59,{"symbol":2693,"time":935,"open":3592,"high":3593,"low":3594,"close":3590},676.59,681.09,676.47,{"symbol":2693,"time":938,"open":3596,"high":3597,"low":3598,"close":3594},677.6,680.74,674.9,{"symbol":2693,"time":942,"open":3600,"high":3601,"low":3602,"close":3603},679.89,680.44,671.2,671.4,{"symbol":2693,"time":946,"open":3605,"high":3606,"low":3607,"close":3608},679.23,681.08,674.98,678.87,{"symbol":2693,"time":948,"open":3610,"high":3611,"low":3612,"close":3613},685.74,685.76,679.25,680.73,{"symbol":2693,"time":953,"open":3615,"high":3616,"low":3617,"close":3459},688.17,688.88,679.17,{"symbol":2693,"time":957,"open":3619,"high":3620,"low":3621,"close":3622},685.14,689.25,682.17,689.17,{"symbol":2693,"time":960,"open":3624,"high":3625,"low":3361,"close":3626},682.56,688.97,687.57,{"symbol":2693,"time":964,"open":3628,"high":3629,"low":3630,"close":3631},683.15,685.39,682.59,683.04,{"symbol":2693,"time":969,"open":3633,"high":3634,"low":3635,"close":3636},686.59,686.64,681.57,683.63,{"symbol":2693,"time":974,"open":3638,"high":3639,"low":3640,"close":3641},685.47,688.39,684.58,685.69,{"symbol":2693,"time":978,"open":3643,"high":3644,"low":3645,"close":3646},685.3,685.37,681.34,684.39,{"symbol":2693,"time":982,"open":3648,"high":3649,"low":3650,"close":3651},680.57,684.91,679.69,683.89,{"symbol":2693,"time":987,"open":3562,"high":3653,"low":3654,"close":3655},683.82,679.33,681.53,{"symbol":2693,"time":990,"open":3657,"high":3658,"low":3659,"close":3660},678.81,682.99,678.74,680.27,{"symbol":2693,"time":994,"open":3662,"high":3663,"low":3664,"close":3665},680.86,683.67,680.5,683.39,{"symbol":2693,"time":998,"open":3667,"high":3668,"low":3669,"close":3670},677.63,681.7,676.72,679.68,{"symbol":2693,"time":1003,"open":3672,"high":3673,"low":3674,"close":3675},668.63,676.21,664.48,675.02,{"symbol":2693,"time":1007,"open":3677,"high":3678,"low":3679,"close":3680},662.69,670.06,661.59,668.73,{"symbol":2693,"time":1011,"open":3682,"high":3683,"low":3684,"close":3685},655.05,664.55,650.85,659.03,{"symbol":2693,"time":1016,"open":3687,"high":3688,"low":3689,"close":3690},672.91,675.56,651.89,652.53,{"symbol":2693,"time":1020,"open":3692,"high":3693,"low":3694,"close":3695},660.78,667.34,658.75,662.63,{"symbol":2693,"time":1026,"open":3697,"high":3698,"low":3253,"close":3699},662.1,665.12,660.08,{"symbol":2693,"time":1030,"open":3320,"high":3701,"low":3702,"close":3703},673.71,662.17,665.67,{"symbol":2693,"time":1035,"open":3705,"high":3706,"low":3707,"close":3708},665.38,675.66,663.27,671.93,{"symbol":2693,"time":1040,"open":3664,"high":3662,"low":3710,"close":3711},670.52,672.04,{"symbol":2693,"time":1043,"open":3713,"high":3714,"low":3715,"close":3716},684.79,684.96,680.95,683.38,{"symbol":2693,"time":1047,"open":3718,"high":3719,"low":3720,"close":3721},679.95,683.57,678.73,683,{"symbol":2693,"time":1050,"open":3723,"high":3724,"low":3725,"close":3726},677.24,682.18,675.03,681.44,{"symbol":2693,"time":1053,"open":3728,"high":3729,"low":3730,"close":3731},667.91,671.08,661.21,670.97,{"symbol":2693,"time":1058,"open":3594,"high":3733,"low":3734,"close":3735},677.38,668.72,670.31,{"symbol":2693,"time":1064,"open":3607,"high":3662,"low":3737,"close":3338},674.17,{"symbol":2693,"time":1070,"open":3354,"high":3739,"low":3740,"close":3741},679.96,674.58,675.24,{"symbol":2693,"time":1076,"open":3743,"high":3744,"low":3745,"close":3746},685.67,685.8,679.94,683.34,{"symbol":2693,"time":1082,"open":3748,"high":3749,"low":3750,"close":3751},685.04,685.08,679.24,682.06,{"symbol":2693,"time":1088,"open":3753,"high":3754,"low":3755,"close":3755},683.9,685.94,679.83,{"symbol":2693,"time":1093,"open":3757,"high":3758,"low":3759,"close":3760},688.72,689.7,682.87,687.39,{"symbol":2693,"time":1097,"open":3762,"high":3763,"low":3477,"close":3764},687.05,688.91,687.06,{"symbol":2693,"time":1103,"open":3766,"high":3767,"low":3768,"close":3769},682.73,685.54,682.12,685.24,{"symbol":2693,"time":1107,"open":3771,"high":3772,"low":3773,"close":3774},676.46,678.47,675.65,677.25,{"symbol":2693,"time":1112,"open":3776,"high":3777,"low":3778,"close":3779},668.12,672.71,667.8,671.76,{"symbol":2693,"time":1118,"open":3781,"high":3781,"low":3782,"close":3778},672,663.3,{"symbol":2693,"time":1123,"open":3784,"high":3785,"low":3786,"close":3787},671.44,672.99,669.98,671.29,{"symbol":2693,"time":1129,"open":3789,"high":3790,"low":3791,"close":3792},667.32,672.21,667.27,671.3,{"symbol":2693,"time":1134,"open":3794,"high":3795,"low":3796,"close":3797},659.5,665.76,658.14,664.39,{"symbol":2693,"time":1139,"open":3799,"high":3800,"low":3801,"close":3802},666.82,668.71,657.11,660.64,{"symbol":2693,"time":1142,"open":3799,"high":3804,"low":3256,"close":3805},670.23,665.17,{"symbol":2693,"time":1148,"open":3807,"high":3808,"low":3809,"close":3810},657.17,665.83,653.17,662.23,{"symbol":2693,"time":1154,"open":3812,"high":3813,"low":3814,"close":3815},660.65,665.13,659.77,663.04,{"symbol":2693,"time":1160,"open":3817,"high":3818,"low":3819,"close":3820},672.13,673.95,652.84,653.02,{"symbol":2693,"time":1164,"open":3822,"high":3823,"low":3824,"close":3333},673.53,673.94,669.21,{"symbol":2693,"time":1169,"open":3826,"high":3827,"low":3828,"close":3829},670.25,673.21,669.42,673.11,{"symbol":2693,"time":1173,"open":3831,"high":3785,"low":3832,"close":3833},672.54,667.67,669.12,{"symbol":2693,"time":1178,"open":3835,"high":3836,"low":3837,"close":3838},671.62,672.51,669.46,671.61,{"symbol":2693,"time":1183,"open":3840,"high":3841,"low":3842,"close":3824},669.99,672.68,668.16,{"symbol":2693,"time":1187,"open":3844,"high":3845,"low":3846,"close":3847},670.45,670.57,666.78,669.22,{"symbol":2693,"time":1192,"open":3849,"high":3850,"low":3851,"close":3852},663.17,669.37,663.06,668.45,{"symbol":2693,"time":1198,"open":3854,"high":3855,"low":3856,"close":3857},662.93,666.65,661.61,666.18,{"symbol":2693,"time":1203,"open":3859,"high":3860,"low":3861,"close":3862},664.36,665.28,661.86,663.68,{"symbol":2693,"time":1208,"open":3864,"high":3865,"low":3866,"close":3867},659.51,662.37,657.88,661.82,{"symbol":2693,"time":1214,"open":3869,"high":3870,"low":3871,"close":3872},657.94,659.41,654.41,658.05,{"symbol":2693,"time":1220,"open":3874,"high":3875,"low":3876,"close":3877},664.51,664.61,659.67,661.1,{"symbol":2693,"time":1226,"open":3879,"high":3693,"low":3880,"close":3881},666.72,661.98,663.21,{"symbol":2693,"time":1230,"open":3883,"high":3884,"low":3702,"close":3885},662.2,667.29,666.84,{"symbol":2693,"time":1235,"open":3887,"high":3683,"low":3888,"close":3889},662.33,660.37,663.7,{"symbol":2693,"time":1241,"open":3891,"high":3892,"low":3893,"close":3894},661.89,664.89,660.27,662.26,{"symbol":2693,"time":1247,"open":3896,"high":3897,"low":3898,"close":3899},660.01,661.72,654.3,659.18,{"symbol":2693,"time":1252,"open":3901,"high":3902,"low":3903,"close":3904},661.47,661.78,659.21,660,{"symbol":2693,"time":1258,"open":3906,"high":3907,"low":3908,"close":3909},659.64,661.04,659.34,660.91,{"symbol":2693,"time":1262,"open":3911,"high":3912,"low":3913,"close":3914},657.6,659.11,656.9,657.41,{"symbol":2693,"time":1267,"open":3916,"high":3917,"low":3918,"close":3919},654.18,658.33,653.59,657.63,{"symbol":2693,"time":1271,"open":3921,"high":3922,"low":3923,"close":3924},653.62,654.55,650.63,652.21,{"symbol":2693,"time":1275,"open":3926,"high":3927,"low":3928,"close":3929},648.97,650.86,647.22,650.33,{"symbol":2693,"time":1281,"open":3931,"high":3932,"low":3933,"close":3934},648.62,649.84,647.23,648.83,{"symbol":2693,"time":1287,"open":3936,"high":3924,"low":3937,"close":3938},651.48,643.33,647.24,{"symbol":2693,"time":1293,"open":3940,"high":3941,"low":3942,"close":3943},644.42,649.15,643.51,649.12,{"symbol":2693,"time":1298,"open":3945,"high":3946,"low":3947,"close":3948},642.67,644.21,640.46,643.74,{"symbol":2693,"time":1304,"open":3950,"high":3951,"low":3952,"close":3953},637.5,640.49,634.92,640.27,{"symbol":2693,"time":1309,"open":3955,"high":3956,"low":3957,"close":3958},647.47,647.84,643.14,645.05,{"symbol":2693,"time":1315,"open":3938,"high":3960,"low":3961,"close":3962},649.48,645.34,648.92,{"symbol":2693,"time":1320,"open":3964,"high":3965,"low":3940,"close":3966},644.57,647.37,646.63,[3968,3973,3976,3979,3982,3985,3989,3991,3993,3995,3997,3999,4001,4003,4005,4007,4009,4011,4013,4015,4017,4018,4020,4022,4023,4025,4027,4029,4031,4032,4034,4036,4038,4040,4042,4044,4046,4048,4050,4052,4054,4056,4058,4060,4062,4064,4065,4067,4069,4071,4073,4075,4077,4079,4081,4083],{"time":37,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3971,"datetime":3972},"False","BEARISH","BollingerBands","2026-09-16 00:00:00",{"time":48,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3974,"datetime":3975},"CCI","2026-09-14 00:00:00",{"time":59,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3977,"datetime":3978},"ADX","2026-09-10 00:00:00",{"time":93,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3980,"datetime":3981},"MACD","2026-09-01 00:00:00",{"time":104,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3983,"datetime":3984},"RSI","2026-08-28 00:00:00",{"time":161,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3986,"trading_system":3987,"datetime":3988},"BULLISH","MA","2026-08-13 00:00:00",{"time":195,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3986,"trading_system":3974,"datetime":3990},"2026-08-05 00:00:00",{"time":201,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3986,"trading_system":3980,"datetime":3992},"2026-08-04 00:00:00",{"time":224,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3980,"datetime":3994},"2026-07-29 00:00:00",{"time":251,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3986,"trading_system":3980,"datetime":3996},"2026-07-22 00:00:00",{"time":274,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3980,"datetime":3998},"2026-07-16 00:00:00",{"time":340,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3986,"trading_system":3977,"datetime":4000},"2026-06-26 00:00:00",{"time":368,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3986,"trading_system":3980,"datetime":4002},"2026-06-16 00:00:00",{"time":399,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3977,"datetime":4004},"2026-06-05 00:00:00",{"time":404,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3986,"trading_system":3983,"datetime":4006},"2026-06-04 00:00:00",{"time":410,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3980,"datetime":4008},"2026-06-03 00:00:00",{"time":413,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3986,"trading_system":3980,"datetime":4010},"2026-06-02 00:00:00",{"time":459,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3980,"datetime":4012},"2026-05-19 00:00:00",{"time":464,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3974,"datetime":4014},"2026-05-18 00:00:00",{"time":488,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3986,"trading_system":3974,"datetime":4016},"2026-05-11 00:00:00",{"time":488,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3986,"trading_system":3971,"datetime":4016},{"time":490,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3986,"trading_system":3980,"datetime":4019},"2026-05-08 00:00:00",{"time":528,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3971,"datetime":4021},"2026-04-28 00:00:00",{"time":528,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3980,"datetime":4021},{"time":549,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3983,"datetime":4024},"2026-04-21 00:00:00",{"time":585,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3986,"trading_system":3977,"datetime":4026},"2026-04-08 00:00:00",{"time":600,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3986,"trading_system":3980,"datetime":4028},"2026-04-01 00:00:00",{"time":688,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3974,"datetime":4030},"2026-03-03 00:00:00",{"time":688,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3980,"datetime":4030},{"time":699,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3987,"datetime":4033},"2026-02-27 00:00:00",{"time":705,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3986,"trading_system":3980,"datetime":4035},"2026-02-26 00:00:00",{"time":748,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3986,"trading_system":3983,"datetime":4037},"2026-02-13 00:00:00",{"time":775,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3977,"datetime":4039},"2026-02-06 00:00:00",{"time":787,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3986,"trading_system":3977,"datetime":4041},"2026-02-04 00:00:00",{"time":798,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3977,"datetime":4043},"2026-02-02 00:00:00",{"time":809,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3980,"datetime":4045},"2026-01-29 00:00:00",{"time":895,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3986,"trading_system":3980,"datetime":4047},"2026-01-07 00:00:00",{"time":900,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3986,"trading_system":3977,"datetime":4049},"2026-01-06 00:00:00",{"time":906,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3977,"datetime":4051},"2026-01-02 00:00:00",{"time":919,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3980,"datetime":4053},"2025-12-29 00:00:00",{"time":938,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3983,"datetime":4055},"2025-12-18 00:00:00",{"time":998,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3986,"trading_system":3980,"datetime":4057},"2025-11-26 00:00:00",{"time":1020,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3980,"datetime":4059},"2025-11-19 00:00:00",{"time":1040,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3986,"trading_system":3977,"datetime":4061},"2025-11-13 00:00:00",{"time":1050,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3986,"trading_system":3974,"datetime":4063},"2025-11-10 00:00:00",{"time":1050,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3986,"trading_system":3980,"datetime":4063},{"time":1058,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3986,"trading_system":3983,"datetime":4066},"2025-11-06 00:00:00",{"time":1070,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3974,"datetime":4068},"2025-11-04 00:00:00",{"time":1097,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3977,"datetime":4070},"2025-10-28 00:00:00",{"time":1123,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3980,"datetime":4072},"2025-10-21 00:00:00",{"time":1154,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3986,"trading_system":3980,"datetime":4074},"2025-10-13 00:00:00",{"time":1164,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3980,"datetime":4076},"2025-10-09 00:00:00",{"time":1169,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3986,"trading_system":3980,"datetime":4078},"2025-10-08 00:00:00",{"time":1178,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3986,"trading_system":3977,"datetime":4080},"2025-10-06 00:00:00",{"time":1187,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3977,"datetime":4082},"2025-10-02 00:00:00",{"time":1226,"symbol":5,"current_signal":3969,"signal_change":23,"signal_type":3970,"trading_system":3980,"datetime":4084},"2025-09-23 00:00:00",[4086,4092,4098,4103,4109,4114,4119,4124,4129,4134,4140,4145,4150,4155,4160,4165,4170,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4321,4327,4333,4338,4344,4350,4356,4362,4367,4373,4379,4385,4391,4397,4403,4409,4415,4420,4426,4432,4438,4444,4449,4455,4461,4467,4473,4479,4485,4491,4496,4502,4508,4513,4519,4525,4531,4537,4542,4548],{"symbol":5,"form":4087,"filingdate":606,"primarydocument":4088,"accessionnumber":4089,"filing_url":4090,"sec_url":4091},"8-K/A","hl20260330_8ka.htm","0001437749-26-010330","https://www.sec.gov/Archives/edgar/data/719413/000143774926010330/hl20260330_8ka.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774926010330/0001437749-26-010330-index.htm",{"symbol":5,"form":4093,"filingdate":617,"primarydocument":4094,"accessionnumber":4095,"filing_url":4096,"sec_url":4097},"8-K","hl20260325_8k.htm","0001437749-26-009820","https://www.sec.gov/Archives/edgar/data/719413/000143774926009820/hl20260325_8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774926009820/0001437749-26-009820-index.htm",{"symbol":5,"form":4093,"filingdate":726,"primarydocument":4099,"accessionnumber":4100,"filing_url":4101,"sec_url":4102},"hl20260219_8k.htm","0001437749-26-004900","https://www.sec.gov/Archives/edgar/data/719413/000143774926004900/hl20260219_8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774926004900/0001437749-26-004900-index.htm",{"symbol":5,"form":4104,"filingdate":743,"primarydocument":4105,"accessionnumber":4106,"filing_url":4107,"sec_url":4108},"10-K","hl-20251231.htm","0001193125-26-055059","https://www.sec.gov/Archives/edgar/data/719413/000119312526055059/hl-20251231.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312526055059/0001193125-26-055059-index.htm",{"symbol":5,"form":4093,"filingdate":743,"primarydocument":4110,"accessionnumber":4111,"filing_url":4112,"sec_url":4113},"hl-20260217.htm","0001193125-26-054862","https://www.sec.gov/Archives/edgar/data/719413/000119312526054862/hl-20260217.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312526054862/0001193125-26-054862-index.htm",{"symbol":5,"form":4093,"filingdate":748,"primarydocument":4115,"accessionnumber":4116,"filing_url":4117,"sec_url":4118},"hl20260213_8k.htm","0001437749-26-004103","https://www.sec.gov/Archives/edgar/data/719413/000143774926004103/hl20260213_8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774926004103/0001437749-26-004103-index.htm",{"symbol":5,"form":4093,"filingdate":815,"primarydocument":4120,"accessionnumber":4121,"filing_url":4122,"sec_url":4123},"hl20260127_8k.htm","0001437749-26-002243","https://www.sec.gov/Archives/edgar/data/719413/000143774926002243/hl20260127_8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774926002243/0001437749-26-002243-index.htm",{"symbol":5,"form":4093,"filingdate":827,"primarydocument":4125,"accessionnumber":4126,"filing_url":4127,"sec_url":4128},"hl20260122_8k.htm","0001437749-26-002003","https://www.sec.gov/Archives/edgar/data/719413/000143774926002003/hl20260122_8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774926002003/0001437749-26-002003-index.htm",{"symbol":5,"form":4093,"filingdate":911,"primarydocument":4130,"accessionnumber":4131,"filing_url":4132,"sec_url":4133},"hl20251231_8k.htm","0001437749-25-039070","https://www.sec.gov/Archives/edgar/data/719413/000143774925039070/hl20251231_8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774925039070/0001437749-25-039070-index.htm",{"symbol":5,"form":4135,"filingdate":1064,"primarydocument":4136,"accessionnumber":4137,"filing_url":4138,"sec_url":4139},"10-Q","hl-20250930.htm","0001193125-25-267093","https://www.sec.gov/Archives/edgar/data/719413/000119312525267093/hl-20250930.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312525267093/0001193125-25-267093-index.htm",{"symbol":5,"form":4093,"filingdate":1064,"primarydocument":4141,"accessionnumber":4142,"filing_url":4143,"sec_url":4144},"hl-20251105.htm","0001193125-25-267085","https://www.sec.gov/Archives/edgar/data/719413/000119312525267085/hl-20251105.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312525267085/0001193125-25-267085-index.htm",{"symbol":5,"form":4093,"filingdate":1267,"primarydocument":4146,"accessionnumber":4147,"filing_url":4148,"sec_url":4149},"hl20250910_8k.htm","0001437749-25-028853","https://www.sec.gov/Archives/edgar/data/719413/000143774925028853/hl20250910_8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774925028853/0001437749-25-028853-index.htm",{"symbol":5,"form":4093,"filingdate":1348,"primarydocument":4151,"accessionnumber":4152,"filing_url":4153,"sec_url":4154},"hl20250819_8k.htm","0001437749-25-027446","https://www.sec.gov/Archives/edgar/data/719413/000143774925027446/hl20250819_8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774925027446/0001437749-25-027446-index.htm",{"symbol":5,"form":4135,"filingdate":1393,"primarydocument":4156,"accessionnumber":4157,"filing_url":4158,"sec_url":4159},"hl-20250630.htm","0000950170-25-104199","https://www.sec.gov/Archives/edgar/data/719413/000095017025104199/hl-20250630.htm","https://www.sec.gov/Archives/edgar/data/719413/000095017025104199/0000950170-25-104199-index.htm",{"symbol":5,"form":4093,"filingdate":1393,"primarydocument":4161,"accessionnumber":4162,"filing_url":4163,"sec_url":4164},"hl-20250804.htm","0000950170-25-104148","https://www.sec.gov/Archives/edgar/data/719413/000095017025104148/hl-20250804.htm","https://www.sec.gov/Archives/edgar/data/719413/000095017025104148/0000950170-25-104148-index.htm",{"symbol":5,"form":4093,"filingdate":1582,"primarydocument":4166,"accessionnumber":4167,"filing_url":4168,"sec_url":4169},"hl20250521_8k.htm","0001437749-25-018167","https://www.sec.gov/Archives/edgar/data/719413/000143774925018167/hl20250521_8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774925018167/0001437749-25-018167-index.htm",{"symbol":5,"form":4135,"filingdate":1646,"primarydocument":4171,"accessionnumber":4172,"filing_url":4173,"sec_url":4174},"hl-20250331.htm","0000950170-25-062012","https://www.sec.gov/Archives/edgar/data/719413/000095017025062012/hl-20250331.htm","https://www.sec.gov/Archives/edgar/data/719413/000095017025062012/0000950170-25-062012-index.htm",{"symbol":5,"form":4093,"filingdate":1646,"primarydocument":4176,"accessionnumber":4177,"filing_url":4178,"sec_url":4179},"hl-20250501.htm","0000950170-25-061987","https://www.sec.gov/Archives/edgar/data/719413/000095017025061987/hl-20250501.htm","https://www.sec.gov/Archives/edgar/data/719413/000095017025061987/0000950170-25-061987-index.htm",{"symbol":5,"form":4093,"filingdate":1791,"primarydocument":4181,"accessionnumber":4182,"filing_url":4183,"sec_url":4184},"hl20250213c_8k.htm","0001437749-25-004045","https://www.sec.gov/Archives/edgar/data/719413/000143774925004045/hl20250213c_8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774925004045/0001437749-25-004045-index.htm",{"symbol":5,"form":4104,"filingdate":1795,"primarydocument":4186,"accessionnumber":4187,"filing_url":4188,"sec_url":4189},"hl-20241231.htm","0000950170-25-019955","https://www.sec.gov/Archives/edgar/data/719413/000095017025019955/hl-20241231.htm","https://www.sec.gov/Archives/edgar/data/719413/000095017025019955/0000950170-25-019955-index.htm",{"symbol":5,"form":4093,"filingdate":1795,"primarydocument":4191,"accessionnumber":4192,"filing_url":4193,"sec_url":4194},"hl20250213_8k.htm","0001437749-25-003775","https://www.sec.gov/Archives/edgar/data/719413/000143774925003775/hl20250213_8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774925003775/0001437749-25-003775-index.htm",{"symbol":5,"form":4093,"filingdate":1798,"primarydocument":4196,"accessionnumber":4197,"filing_url":4198,"sec_url":4199},"hl20250212_8k.htm","0001437749-25-003591","https://www.sec.gov/Archives/edgar/data/719413/000143774925003591/hl20250212_8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774925003591/0001437749-25-003591-index.htm",{"symbol":5,"form":4135,"filingdate":1933,"primarydocument":4201,"accessionnumber":4202,"filing_url":4203,"sec_url":4204},"hl-20240930.htm","0000950170-24-123004","https://www.sec.gov/Archives/edgar/data/719413/000095017024123004/hl-20240930.htm","https://www.sec.gov/Archives/edgar/data/719413/000095017024123004/0000950170-24-123004-index.htm",{"symbol":5,"form":4093,"filingdate":1933,"primarydocument":4206,"accessionnumber":4207,"filing_url":4208,"sec_url":4209},"hl20241106_8k.htm","0001437749-24-033735","https://www.sec.gov/Archives/edgar/data/719413/000143774924033735/hl20241106_8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774924033735/0001437749-24-033735-index.htm",{"symbol":5,"form":4093,"filingdate":1940,"primarydocument":4211,"accessionnumber":4212,"filing_url":4213,"sec_url":4214},"hl20241104_8k.htm","0001437749-24-033143","https://www.sec.gov/Archives/edgar/data/719413/000143774924033143/hl20241104_8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774924033143/0001437749-24-033143-index.htm",{"symbol":5,"form":4093,"filingdate":2002,"primarydocument":4216,"accessionnumber":4217,"filing_url":4218,"sec_url":4219},"hl20241016_8k.htm","0001437749-24-031354","https://www.sec.gov/Archives/edgar/data/719413/000143774924031354/hl20241016_8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774924031354/0001437749-24-031354-index.htm",{"symbol":5,"form":4093,"filingdate":2032,"primarydocument":4221,"accessionnumber":4222,"filing_url":4223,"sec_url":4224},"hl20241003_8k.htm","0001437749-24-030602","https://www.sec.gov/Archives/edgar/data/719413/000143774924030602/hl20241003_8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774924030602/0001437749-24-030602-index.htm",{"symbol":5,"form":4093,"filingdate":2130,"primarydocument":4226,"accessionnumber":4227,"filing_url":4228,"sec_url":4229},"hl20240806_8k.htm","0001437749-24-025011","https://www.sec.gov/Archives/edgar/data/719413/000143774924025011/hl20240806_8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774924025011/0001437749-24-025011-index.htm",{"symbol":5,"form":4135,"filingdate":2130,"primarydocument":4231,"accessionnumber":4232,"filing_url":4233,"sec_url":4234},"hl-20240630.htm","0000950170-24-092450","https://www.sec.gov/Archives/edgar/data/719413/000095017024092450/hl-20240630.htm","https://www.sec.gov/Archives/edgar/data/719413/000095017024092450/0000950170-24-092450-index.htm",{"symbol":5,"form":4093,"filingdate":2174,"primarydocument":4236,"accessionnumber":4237,"filing_url":4238,"sec_url":4239},"hl20240710_8k.htm","0001437749-24-022513","https://www.sec.gov/Archives/edgar/data/719413/000143774924022513/hl20240710_8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774924022513/0001437749-24-022513-index.htm",{"symbol":5,"form":4093,"filingdate":2219,"primarydocument":4241,"accessionnumber":4242,"filing_url":4243,"sec_url":4244},"d839588d8k.htm","0001193125-24-157318","https://www.sec.gov/Archives/edgar/data/719413/000119312524157318/d839588d8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312524157318/0001193125-24-157318-index.htm",{"symbol":5,"form":4093,"filingdate":2239,"primarydocument":4246,"accessionnumber":4247,"filing_url":4248,"sec_url":4249},"d839328d8k.htm","0001193125-24-146044","https://www.sec.gov/Archives/edgar/data/719413/000119312524146044/d839328d8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312524146044/0001193125-24-146044-index.htm",{"symbol":5,"form":4093,"filingdate":2243,"primarydocument":4251,"accessionnumber":4252,"filing_url":4253,"sec_url":4254},"d816615d8k.htm","0001193125-24-143901","https://www.sec.gov/Archives/edgar/data/719413/000119312524143901/d816615d8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312524143901/0001193125-24-143901-index.htm",{"symbol":5,"form":4093,"filingdate":2245,"primarydocument":4256,"accessionnumber":4257,"filing_url":4258,"sec_url":4259},"d809304d8k.htm","0001193125-24-142986","https://www.sec.gov/Archives/edgar/data/719413/000119312524142986/d809304d8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312524142986/0001193125-24-142986-index.htm",{"symbol":5,"form":4093,"filingdate":2259,"primarydocument":4261,"accessionnumber":4262,"filing_url":4263,"sec_url":4264},"d786877d8k.htm","0001193125-24-134714","https://www.sec.gov/Archives/edgar/data/719413/000119312524134714/d786877d8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312524134714/0001193125-24-134714-index.htm",{"symbol":5,"form":4135,"filingdate":2259,"primarydocument":4266,"accessionnumber":4267,"filing_url":4268,"sec_url":4269},"hl-20240331.htm","0000950170-24-056495","https://www.sec.gov/Archives/edgar/data/719413/000095017024056495/hl-20240331.htm","https://www.sec.gov/Archives/edgar/data/719413/000095017024056495/0000950170-24-056495-index.htm",{"symbol":5,"form":4093,"filingdate":2305,"primarydocument":4271,"accessionnumber":4272,"filing_url":4273,"sec_url":4274},"d798485d8k.htm","0001193125-24-089833","https://www.sec.gov/Archives/edgar/data/719413/000119312524089833/d798485d8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312524089833/0001193125-24-089833-index.htm",{"symbol":5,"form":4093,"filingdate":2419,"primarydocument":4276,"accessionnumber":4277,"filing_url":4278,"sec_url":4279},"d799770d8k.htm","0001193125-24-046260","https://www.sec.gov/Archives/edgar/data/719413/000119312524046260/d799770d8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312524046260/0001193125-24-046260-index.htm",{"symbol":5,"form":4093,"filingdate":2441,"primarydocument":4281,"accessionnumber":4282,"filing_url":4283,"sec_url":4284},"a53896657.htm","0001157523-24-000250","https://www.sec.gov/Archives/edgar/data/719413/000115752324000250/a53896657.htm","https://www.sec.gov/Archives/edgar/data/719413/000115752324000250/0001157523-24-000250-index.htm",{"symbol":5,"form":4104,"filingdate":2441,"primarydocument":4286,"accessionnumber":4287,"filing_url":4288,"sec_url":4289},"hl-20231231.htm","0000950170-24-015673","https://www.sec.gov/Archives/edgar/data/719413/000095017024015673/hl-20231231.htm","https://www.sec.gov/Archives/edgar/data/719413/000095017024015673/0000950170-24-015673-index.htm",{"symbol":5,"form":4093,"filingdate":2445,"primarydocument":4291,"accessionnumber":4292,"filing_url":4293,"sec_url":4294},"d755347d8k.htm","0001193125-24-035267","https://www.sec.gov/Archives/edgar/data/719413/000119312524035267/d755347d8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312524035267/0001193125-24-035267-index.htm",{"symbol":5,"form":4093,"filingdate":2518,"primarydocument":4296,"accessionnumber":4297,"filing_url":4298,"sec_url":4299},"d645796d8k.htm","0001193125-24-005990","https://www.sec.gov/Archives/edgar/data/719413/000119312524005990/d645796d8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312524005990/0001193125-24-005990-index.htm",{"symbol":5,"form":4135,"filingdate":2617,"primarydocument":4301,"accessionnumber":4302,"filing_url":4303,"sec_url":4304},"hl-20230930.htm","0000950170-23-059922","https://www.sec.gov/Archives/edgar/data/719413/000095017023059922/hl-20230930.htm","https://www.sec.gov/Archives/edgar/data/719413/000095017023059922/0000950170-23-059922-index.htm",{"symbol":5,"form":4093,"filingdate":2617,"primarydocument":4306,"accessionnumber":4307,"filing_url":4308,"sec_url":4309},"a53757347.htm","0001157523-23-001657","https://www.sec.gov/Archives/edgar/data/719413/000115752323001657/a53757347.htm","https://www.sec.gov/Archives/edgar/data/719413/000115752323001657/0001157523-23-001657-index.htm",{"symbol":5,"form":4093,"filingdate":2656,"primarydocument":4311,"accessionnumber":4312,"filing_url":4313,"sec_url":4314},"d530117d8k.htm","0001193125-23-254632","https://www.sec.gov/Archives/edgar/data/719413/000119312523254632/d530117d8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312523254632/0001193125-23-254632-index.htm",{"symbol":5,"form":4093,"filingdate":4316,"primarydocument":4317,"accessionnumber":4318,"filing_url":4319,"sec_url":4320},"2023-09-18","d542851d8k.htm","0001193125-23-236503","https://www.sec.gov/Archives/edgar/data/719413/000119312523236503/d542851d8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312523236503/0001193125-23-236503-index.htm",{"symbol":5,"form":4093,"filingdate":4322,"primarydocument":4323,"accessionnumber":4324,"filing_url":4325,"sec_url":4326},"2023-08-21","d495070d8k.htm","0001193125-23-216859","https://www.sec.gov/Archives/edgar/data/719413/000119312523216859/d495070d8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312523216859/0001193125-23-216859-index.htm",{"symbol":5,"form":4135,"filingdate":4328,"primarydocument":4329,"accessionnumber":4330,"filing_url":4331,"sec_url":4332},"2023-08-09","hl-20230630.htm","0000950170-23-040271","https://www.sec.gov/Archives/edgar/data/719413/000095017023040271/hl-20230630.htm","https://www.sec.gov/Archives/edgar/data/719413/000095017023040271/0000950170-23-040271-index.htm",{"symbol":5,"form":4093,"filingdate":4328,"primarydocument":4334,"accessionnumber":4335,"filing_url":4336,"sec_url":4337},"a53518649.htm","0001157523-23-001291","https://www.sec.gov/Archives/edgar/data/719413/000115752323001291/a53518649.htm","https://www.sec.gov/Archives/edgar/data/719413/000115752323001291/0001157523-23-001291-index.htm",{"symbol":5,"form":4093,"filingdate":4339,"primarydocument":4340,"accessionnumber":4341,"filing_url":4342,"sec_url":4343},"2023-07-13","d460088d8k.htm","0001193125-23-186245","https://www.sec.gov/Archives/edgar/data/719413/000119312523186245/d460088d8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312523186245/0001193125-23-186245-index.htm",{"symbol":5,"form":4093,"filingdate":4345,"primarydocument":4346,"accessionnumber":4347,"filing_url":4348,"sec_url":4349},"2023-07-10","d529705d8k.htm","0001193125-23-184582","https://www.sec.gov/Archives/edgar/data/719413/000119312523184582/d529705d8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312523184582/0001193125-23-184582-index.htm",{"symbol":5,"form":4093,"filingdate":4351,"primarydocument":4352,"accessionnumber":4353,"filing_url":4354,"sec_url":4355},"2023-05-26","d470998d8k.htm","0001193125-23-155573","https://www.sec.gov/Archives/edgar/data/719413/000119312523155573/d470998d8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312523155573/0001193125-23-155573-index.htm",{"symbol":5,"form":4093,"filingdate":4357,"primarydocument":4358,"accessionnumber":4359,"filing_url":4360,"sec_url":4361},"2023-05-10","a53397165.htm","0001157523-23-000792","https://www.sec.gov/Archives/edgar/data/719413/000115752323000792/a53397165.htm","https://www.sec.gov/Archives/edgar/data/719413/000115752323000792/0001157523-23-000792-index.htm",{"symbol":5,"form":4135,"filingdate":4357,"primarydocument":4363,"accessionnumber":4364,"filing_url":4365,"sec_url":4366},"hl-20230331.htm","0000950170-23-019998","https://www.sec.gov/Archives/edgar/data/719413/000095017023019998/hl-20230331.htm","https://www.sec.gov/Archives/edgar/data/719413/000095017023019998/0000950170-23-019998-index.htm",{"symbol":5,"form":4093,"filingdate":4368,"primarydocument":4369,"accessionnumber":4370,"filing_url":4371,"sec_url":4372},"2023-04-13","d494243d8k.htm","0001193125-23-099815","https://www.sec.gov/Archives/edgar/data/719413/000119312523099815/d494243d8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312523099815/0001193125-23-099815-index.htm",{"symbol":5,"form":4093,"filingdate":4374,"primarydocument":4375,"accessionnumber":4376,"filing_url":4377,"sec_url":4378},"2023-04-06","d476947d8k.htm","0001193125-23-094022","https://www.sec.gov/Archives/edgar/data/719413/000119312523094022/d476947d8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312523094022/0001193125-23-094022-index.htm",{"symbol":5,"form":4104,"filingdate":4380,"primarydocument":4381,"accessionnumber":4382,"filing_url":4383,"sec_url":4384},"2023-02-17","hl-20221231.htm","0000950170-23-003174","https://www.sec.gov/Archives/edgar/data/719413/000095017023003174/hl-20221231.htm","https://www.sec.gov/Archives/edgar/data/719413/000095017023003174/0000950170-23-003174-index.htm",{"symbol":5,"form":4093,"filingdate":4386,"primarydocument":4387,"accessionnumber":4388,"filing_url":4389,"sec_url":4390},"2023-02-15","a53325873.htm","0001157523-23-000285","https://www.sec.gov/Archives/edgar/data/719413/000115752323000285/a53325873.htm","https://www.sec.gov/Archives/edgar/data/719413/000115752323000285/0001157523-23-000285-index.htm",{"symbol":5,"form":4093,"filingdate":4392,"primarydocument":4393,"accessionnumber":4394,"filing_url":4395,"sec_url":4396},"2023-02-14","d465295d8k.htm","0001193125-23-037285","https://www.sec.gov/Archives/edgar/data/719413/000119312523037285/d465295d8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312523037285/0001193125-23-037285-index.htm",{"symbol":5,"form":4093,"filingdate":4398,"primarydocument":4399,"accessionnumber":4400,"filing_url":4401,"sec_url":4402},"2023-01-17","d410095d8k.htm","0001193125-23-009393","https://www.sec.gov/Archives/edgar/data/719413/000119312523009393/d410095d8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312523009393/0001193125-23-009393-index.htm",{"symbol":5,"form":4093,"filingdate":4404,"primarydocument":4405,"accessionnumber":4406,"filing_url":4407,"sec_url":4408},"2022-12-15","d377959d8k.htm","0001193125-22-305278","https://www.sec.gov/Archives/edgar/data/719413/000119312522305278/d377959d8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312522305278/0001193125-22-305278-index.htm",{"symbol":5,"form":4093,"filingdate":4410,"primarydocument":4411,"accessionnumber":4412,"filing_url":4413,"sec_url":4414},"2022-11-09","a52964834.htm","0001157523-22-001566","https://www.sec.gov/Archives/edgar/data/719413/000115752322001566/a52964834.htm","https://www.sec.gov/Archives/edgar/data/719413/000115752322001566/0001157523-22-001566-index.htm",{"symbol":5,"form":4135,"filingdate":4410,"primarydocument":4416,"accessionnumber":4417,"filing_url":4418,"sec_url":4419},"d514140d10q.htm","0001193125-22-281241","https://www.sec.gov/Archives/edgar/data/719413/000119312522281241/d514140d10q.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312522281241/0001193125-22-281241-index.htm",{"symbol":5,"form":4093,"filingdate":4421,"primarydocument":4422,"accessionnumber":4423,"filing_url":4424,"sec_url":4425},"2022-10-11","hl20221011_8k.htm","0001437749-22-023892","https://www.sec.gov/Archives/edgar/data/719413/000143774922023892/hl20221011_8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774922023892/0001437749-22-023892-index.htm",{"symbol":5,"form":4093,"filingdate":4427,"primarydocument":4428,"accessionnumber":4429,"filing_url":4430,"sec_url":4431},"2022-09-07","hl20220907_8k.htm","0001437749-22-021993","https://www.sec.gov/Archives/edgar/data/719413/000143774922021993/hl20220907_8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774922021993/0001437749-22-021993-index.htm",{"symbol":5,"form":4135,"filingdate":4433,"primarydocument":4434,"accessionnumber":4435,"filing_url":4436,"sec_url":4437},"2022-08-05","hl20220630_10q.htm","0001437749-22-018972","https://www.sec.gov/Archives/edgar/data/719413/000143774922018972/hl20220630_10q.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774922018972/0001437749-22-018972-index.htm",{"symbol":5,"form":4093,"filingdate":4439,"primarydocument":4440,"accessionnumber":4441,"filing_url":4442,"sec_url":4443},"2022-08-04","a52801896.htm","0001157523-22-001022","https://www.sec.gov/Archives/edgar/data/719413/000115752322001022/a52801896.htm","https://www.sec.gov/Archives/edgar/data/719413/000115752322001022/0001157523-22-001022-index.htm",{"symbol":5,"form":4087,"filingdate":4439,"primarydocument":4445,"accessionnumber":4446,"filing_url":4447,"sec_url":4448},"a52803109.htm","0001157523-22-001058","https://www.sec.gov/Archives/edgar/data/719413/000115752322001058/a52803109.htm","https://www.sec.gov/Archives/edgar/data/719413/000115752322001058/0001157523-22-001058-index.htm",{"symbol":5,"form":4093,"filingdate":4450,"primarydocument":4451,"accessionnumber":4452,"filing_url":4453,"sec_url":4454},"2022-07-21","d382863d8k.htm","0001193125-22-199277","https://www.sec.gov/Archives/edgar/data/719413/000119312522199277/d382863d8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312522199277/0001193125-22-199277-index.htm",{"symbol":5,"form":4093,"filingdate":4456,"primarydocument":4457,"accessionnumber":4458,"filing_url":4459,"sec_url":4460},"2022-07-20","d358177d8k.htm","0001193125-22-198187","https://www.sec.gov/Archives/edgar/data/719413/000119312522198187/d358177d8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312522198187/0001193125-22-198187-index.htm",{"symbol":5,"form":4093,"filingdate":4462,"primarydocument":4463,"accessionnumber":4464,"filing_url":4465,"sec_url":4466},"2022-07-12","a52778065.htm","0001157523-22-000836","https://www.sec.gov/Archives/edgar/data/719413/000115752322000836/a52778065.htm","https://www.sec.gov/Archives/edgar/data/719413/000115752322000836/0001157523-22-000836-index.htm",{"symbol":5,"form":4093,"filingdate":4468,"primarydocument":4469,"accessionnumber":4470,"filing_url":4471,"sec_url":4472},"2022-07-05","d369991d8k.htm","0001193125-22-187522","https://www.sec.gov/Archives/edgar/data/719413/000119312522187522/d369991d8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312522187522/0001193125-22-187522-index.htm",{"symbol":5,"form":4093,"filingdate":4474,"primarydocument":4475,"accessionnumber":4476,"filing_url":4477,"sec_url":4478},"2022-05-27","hl20220527_8k.htm","0001437749-22-013769","https://www.sec.gov/Archives/edgar/data/719413/000143774922013769/hl20220527_8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774922013769/0001437749-22-013769-index.htm",{"symbol":5,"form":4093,"filingdate":4480,"primarydocument":4481,"accessionnumber":4482,"filing_url":4483,"sec_url":4484},"2022-05-25","hl20220524_8k.htm","0001437749-22-013479","https://www.sec.gov/Archives/edgar/data/719413/000143774922013479/hl20220524_8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774922013479/0001437749-22-013479-index.htm",{"symbol":5,"form":4093,"filingdate":4486,"primarydocument":4487,"accessionnumber":4488,"filing_url":4489,"sec_url":4490},"2022-05-10","a52713678.htm","0001157523-22-000593","https://www.sec.gov/Archives/edgar/data/719413/000115752322000593/a52713678.htm","https://www.sec.gov/Archives/edgar/data/719413/000115752322000593/0001157523-22-000593-index.htm",{"symbol":5,"form":4135,"filingdate":4486,"primarydocument":4492,"accessionnumber":4493,"filing_url":4494,"sec_url":4495},"hl20220331_10q.htm","0001437749-22-011641","https://www.sec.gov/Archives/edgar/data/719413/000143774922011641/hl20220331_10q.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774922011641/0001437749-22-011641-index.htm",{"symbol":5,"form":4093,"filingdate":4497,"primarydocument":4498,"accessionnumber":4499,"filing_url":4500,"sec_url":4501},"2022-04-12","hl20220411_8k.htm","0001437749-22-008705","https://www.sec.gov/Archives/edgar/data/719413/000143774922008705/hl20220411_8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774922008705/0001437749-22-008705-index.htm",{"symbol":5,"form":4093,"filingdate":4503,"primarydocument":4504,"accessionnumber":4505,"filing_url":4506,"sec_url":4507},"2022-02-23","d139659d8k.htm","0001193125-22-050195","https://www.sec.gov/Archives/edgar/data/719413/000119312522050195/d139659d8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312522050195/0001193125-22-050195-index.htm",{"symbol":5,"form":4104,"filingdate":4503,"primarydocument":4509,"accessionnumber":4510,"filing_url":4511,"sec_url":4512},"hl20211231_10k.htm","0001437749-22-004164","https://www.sec.gov/Archives/edgar/data/719413/000143774922004164/hl20211231_10k.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774922004164/0001437749-22-004164-index.htm",{"symbol":5,"form":4093,"filingdate":4514,"primarydocument":4515,"accessionnumber":4516,"filing_url":4517,"sec_url":4518},"2022-02-22","a52582811.htm","0001157523-22-000223","https://www.sec.gov/Archives/edgar/data/719413/000115752322000223/a52582811.htm","https://www.sec.gov/Archives/edgar/data/719413/000115752322000223/0001157523-22-000223-index.htm",{"symbol":5,"form":4093,"filingdate":4520,"primarydocument":4521,"accessionnumber":4522,"filing_url":4523,"sec_url":4524},"2022-02-17","hl20220216_8k.htm","0001437749-22-003598","https://www.sec.gov/Archives/edgar/data/719413/000143774922003598/hl20220216_8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774922003598/0001437749-22-003598-index.htm",{"symbol":5,"form":4093,"filingdate":4526,"primarydocument":4527,"accessionnumber":4528,"filing_url":4529,"sec_url":4530},"2022-01-13","hl20220112_8k.htm","0001437749-22-000833","https://www.sec.gov/Archives/edgar/data/719413/000143774922000833/hl20220112_8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774922000833/0001437749-22-000833-index.htm",{"symbol":5,"form":4087,"filingdate":4532,"primarydocument":4533,"accessionnumber":4534,"filing_url":4535,"sec_url":4536},"2021-11-05","hl20211104_8ka.htm","0001437749-21-025414","https://www.sec.gov/Archives/edgar/data/719413/000143774921025414/hl20211104_8ka.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774921025414/0001437749-21-025414-index.htm",{"symbol":5,"form":4135,"filingdate":4532,"primarydocument":4538,"accessionnumber":4539,"filing_url":4540,"sec_url":4541},"hl20210930_10q.htm","0001437749-21-025360","https://www.sec.gov/Archives/edgar/data/719413/000143774921025360/hl20210930_10q.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774921025360/0001437749-21-025360-index.htm",{"symbol":5,"form":4093,"filingdate":4543,"primarydocument":4544,"accessionnumber":4545,"filing_url":4546,"sec_url":4547},"2021-11-04","a52521570.htm","0001157523-21-001329","https://www.sec.gov/Archives/edgar/data/719413/000115752321001329/a52521570.htm","https://www.sec.gov/Archives/edgar/data/719413/000115752321001329/0001157523-21-001329-index.htm",{"symbol":5,"form":4093,"filingdate":4549,"primarydocument":4550,"accessionnumber":4551,"filing_url":4552,"sec_url":4553},"2021-10-12","hl20211011_8k.htm","0001437749-21-023496","https://www.sec.gov/Archives/edgar/data/719413/000143774921023496/hl20211011_8k.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774921023496/0001437749-21-023496-index.htm",[4555,4575,4599,4612,4626,4638,4652,4662,4671,4681,4693,4707,4722,4732,4742,4758,4766,4778,4798,4807,4820,4832,4843,4855,4879],{"symbol":5,"accessionnumber":4556,"filingdate":26,"sec_url":4557,"tags":4558,"headline":4563,"summary":4564,"sector":4565,"industry":4566,"date_processed":4567,"impact_score":4568,"exhibits":4569,"isLocked":4574},"0001437749-26-030743","https://www.sec.gov/Archives/edgar/data/719413/000143774926030743/0001437749-26-030743-index.htm",{"events":4559},[4560,4561,4562],"Credit Facility Entered","Contract Termination","Material Modification of Rights of Security Holders","Hecla Mining Enters into New $500 Million Credit Agreement","Hecla Mining Company has entered into a new $500 million senior secured revolving credit facility, replacing its existing credit agreement. The new agreement provides for an option to increase the commitments by up to an additional $100 million. The proceeds of the loans can be used for working capital, capital expenditures, and other general corporate purposes. The new agreement also includes customary financial covenants and restrictions on distributions to security holders. The existing credit agreement was terminated and all outstanding obligations were repaid, satisfied, or replaced.","Energy & Transportation","Mining & Quarrying of  Nonmetallic Minerals (No Fuels)","2026-09-18 20:02:03","HIGH",[4570],{"exhibit_number":4571,"htm_reference":4572,"full_url":4573},"EX-10.1","ex_1017643.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774926030743/ex_1017643.htm",false,{"symbol":5,"accessionnumber":4576,"filingdate":104,"sec_url":4577,"tags":4578,"headline":4583,"summary":4584,"sector":4565,"industry":4566,"date_processed":4585,"impact_score":4568,"exhibits":4586,"isLocked":4574},"0001193125-26-374615","https://www.sec.gov/Archives/edgar/data/719413/000119312526374615/0001193125-26-374615-index.htm",{"events":4579},[4580,4581,4582],"Financial Instrument Agreement","Divestiture Agreement","Restructuring Costs","Hecla Mining Recasts Financials to Reflect Casa Berardi as Discontinued Operation","Hecla Mining Company has recast its financial statements in the 2025 Form 10-K and Q1 2026 Form 10-Q to reflect the sale of its wholly-owned subsidiary Hecla Quebec, which owned the Casa Berardi mine, as a discontinued operation. The transaction, completed on March 25, 2026, for up to $602.2 million, represents a strategic shift that impacts the company's operations and financial results. Casa Berardi is no longer a reportable segment, and its financial results are now reflected as a discontinued operation. Additionally, the income statements have been recast to remove 'Total Cost of Sales' and 'Gross Profit' line items and to rename 'ramp-up and suspension costs' as 'care and maintenance' costs. These changes are intended to conform to the presentation adopted in the Q2 2026 Form 10-Q, filed August 4, 2026.","2026-08-28 20:34:59",[4587,4591,4595],{"exhibit_number":4588,"htm_reference":4589,"full_url":4590},"EX-23.1","hl-ex23_1.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312526374615/hl-ex23_1.htm",{"exhibit_number":4592,"htm_reference":4593,"full_url":4594},"EX-99.1","hl-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312526374615/hl-ex99_1.htm",{"exhibit_number":4596,"htm_reference":4597,"full_url":4598},"EX-99.2","hl-ex99_2.htm","https://www.sec.gov/Archives/edgar/data/719413/000119312526374615/hl-ex99_2.htm",{"symbol":5,"accessionnumber":4600,"filingdate":201,"sec_url":4601,"tags":4602,"headline":4605,"summary":4606,"sector":4565,"industry":4566,"date_processed":4607,"impact_score":4608,"exhibits":4609,"isLocked":4574},"0001193125-26-333077","https://www.sec.gov/Archives/edgar/data/719413/000119312526333077/0001193125-26-333077-index.htm",{"events":4603},[4604],"Dividend Announced","Hecla Mining Announces Dividends for Common and Preferred Stock","On August 4, 2026, Hecla Mining Company announced it would pay a dividend of $0.00375 per share on its common stock to shareholders of record as of August 26, 2026, payable on or about September 10, 2026. Additionally, the company declared a dividend of $0.875 per share on its Series B Cumulative Convertible Preferred Stock to shareholders of record as of September 15, 2026, payable on or about October 1, 2026.","2026-08-04 21:05:41","MEDIUM",[4610],{"exhibit_number":4592,"htm_reference":4593,"full_url":4611},"https://www.sec.gov/Archives/edgar/data/719413/000119312526333077/hl-ex99_1.htm",{"symbol":5,"accessionnumber":4613,"filingdate":444,"sec_url":4614,"tags":4615,"headline":4619,"summary":4620,"sector":4565,"industry":4566,"date_processed":4621,"impact_score":4608,"exhibits":4622,"isLocked":4574},"0001437749-26-018228","https://www.sec.gov/Archives/edgar/data/719413/000143774926018228/0001437749-26-018228-index.htm",{"events":4616},[4617,4618],"Board Member Appointed","Stock Plan Modification","Hecla Mining Extends Director Stock Plan Expiration Date","On May 21, 2026, Hecla Mining Company's shareholders approved an amendment to the Amended and Restated Hecla Mining Company Stock Plan for Nonemployee Directors, extending its expiration date from May 15, 2027 to May 15, 2036. The shareholders also elected two director nominees, ratified the appointment of BDO USA, P.C. as the independent registered public accounting firm, and approved the compensation of named executive officers.","2026-05-22 18:53:41",[4623],{"exhibit_number":4571,"htm_reference":4624,"full_url":4625},"ex_967472.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774926018228/ex_967472.htm",{"symbol":5,"accessionnumber":4627,"filingdate":506,"sec_url":4628,"tags":4629,"headline":4632,"summary":4633,"sector":4565,"industry":4566,"date_processed":4634,"impact_score":4608,"exhibits":4635,"isLocked":4574},"0001193125-26-206729","https://www.sec.gov/Archives/edgar/data/719413/000119312526206729/0001193125-26-206729-index.htm",{"events":4630},[4604,4631],"General Statement","Hecla Mining Announces Dividend Payment for Q1 2026","On May 5, 2026, Hecla Mining Company announced its first quarter 2026 operating and financial results and declared a dividend of $0.00375 per share of common stock, payable on June 10, 2026, to shareholders of record as of May 22, 2026. Additionally, the company declared a dividend of $0.875 per share on its Series B Cumulative Convertible Preferred Stock, payable on July 1, 2026, to shareholders of record as of June 15, 2026.","2026-05-05 21:06:40",[4636],{"exhibit_number":4592,"htm_reference":4593,"full_url":4637},"https://www.sec.gov/Archives/edgar/data/719413/000119312526206729/hl-ex99_1.htm",{"symbol":5,"accessionnumber":4639,"filingdate":580,"sec_url":4640,"tags":4641,"headline":4645,"summary":4646,"sector":4565,"industry":4566,"date_processed":4647,"impact_score":4608,"exhibits":4648,"isLocked":4574},"0001437749-26-011930","https://www.sec.gov/Archives/edgar/data/719413/000143774926011930/0001437749-26-011930-index.htm",{"events":4642},[4560,4643,4644],"New Debt Issued","Term Loan Entered","Hecla Mining Completes Redemption of Senior Notes","Hecla Mining Company has completed the full redemption of its remaining $263 million 7.25% Senior Notes due 2028, enhancing its financial flexibility and positioning the company to pursue strategic growth investments. The redemption was funded using cash proceeds from the Casa Berardi sale and cash on hand. This move marks a significant milestone in the company's balance sheet transformation, as it now has no debt obligations, providing a foundation for disciplined growth from a position of financial strength.","2026-04-10 10:01:43",[4649],{"exhibit_number":4592,"htm_reference":4650,"full_url":4651},"ex_944010.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774926011930/ex_944010.htm",{"symbol":5,"accessionnumber":4095,"filingdate":617,"sec_url":4097,"tags":4653,"headline":4655,"summary":4656,"sector":4565,"industry":4566,"date_processed":4657,"impact_score":4568,"exhibits":4658,"isLocked":4574},{"events":4654},[4581,4643],"Hecla Mining Completes Sale of Hecla Quebec Inc. and Announces Redemption of Senior Notes","On March 25, 2026, Hecla Mining Company announced the completion of the sale of all issued and outstanding shares of Hecla Quebec Inc. to 17629346 Canada Inc., an affiliate of Orezone Gold Corporation, for $160 million in cash and approximately 65.8 million Orezone common shares, with potential for additional cash payments up to $321 million. Additionally, the company announced the redemption of its remaining $263 million 7.25% Senior Notes due 2028 on April 9, 2026, at par plus accrued and unpaid interest. These actions are expected to enhance Hecla's financial flexibility and capacity to invest in strategic growth opportunities.","2026-03-25 21:27:40",[4659],{"exhibit_number":4592,"htm_reference":4660,"full_url":4661},"ex_937405.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774926009820/ex_937405.htm",{"symbol":5,"accessionnumber":4100,"filingdate":726,"sec_url":4102,"tags":4663,"headline":4667,"summary":4668,"sector":4565,"industry":4566,"date_processed":4669,"impact_score":4568,"exhibits":4670,"isLocked":4574},{"events":4664},[4665,4666],"Board Member Departure","Key Executive Appointment","Retirement of Audit Committee Chair and Appointment of New Chair","Hecla Mining Company announced the retirement of Mr. Stephen F. Ralbovsky from the Board of Directors, effective February 19, 2026. He had been serving as the Chair of the Audit Committee since 2016. Concurrently, Ms. Jill Satre was appointed as the new Chair of the Audit Committee, a position she has held since her appointment to the Board in October 2024. Ms. Satre also serves on the Governance and Social Responsibility Committee and brings extensive experience from her roles at TC Energy Corporation and PricewaterhouseCoopers.","2026-02-20 21:02:56",[],{"symbol":5,"accessionnumber":4111,"filingdate":743,"sec_url":4113,"tags":4672,"headline":4675,"summary":4676,"sector":4565,"industry":4566,"date_processed":4677,"impact_score":4568,"exhibits":4678,"isLocked":4574},{"events":4673},[4604,4674,4631],"Dividend Increase","Hecla Mining Declares Dividends and Announces Q4 2025 Results","Hecla Mining Company announced on February 17, 2026, that it will pay a dividend of $0.00375 per share of common stock to shareholders of record as of March 9, 2026, payable on or about March 24, 2026. Additionally, the company declared a dividend of $0.875 on its Series B Cumulative Convertible Preferred Stock, to shareholders of record as of March 16, 2026, payable on or about April 1, 2026. The company also issued a news release regarding its fourth quarter 2025 operating and financial results, which is not provided in the exhibit section of this filing.","2026-02-17 21:36:42",[4679],{"exhibit_number":4592,"htm_reference":4593,"full_url":4680},"https://www.sec.gov/Archives/edgar/data/719413/000119312526054862/hl-ex99_1.htm",{"symbol":5,"accessionnumber":4116,"filingdate":748,"sec_url":4118,"tags":4682,"headline":4686,"summary":4687,"sector":4565,"industry":4566,"date_processed":4688,"impact_score":4568,"exhibits":4689,"isLocked":4574},{"events":4683},[4684,4685],"Regulatory Investigation","Corporate Update","Hecla Mining Releases Fourth Quarter 2025 Exploration Activities Update","On February 13, 2026, Hecla Mining Company issued a news release detailing its exploration activities during the fourth quarter of 2025. The release also reported reserve and resource estimates as of December 31, 2025, but no specific figures were provided in the 8-K content. The news release is intended to comply with Regulation FD and is not incorporated by reference into other filings unless expressly referenced. Investors are advised to refer to the news release for further details.","2026-02-13 21:07:56",[4690],{"exhibit_number":4592,"htm_reference":4691,"full_url":4692},"ex_920676.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774926004103/ex_920676.htm",{"symbol":5,"accessionnumber":4121,"filingdate":815,"sec_url":4123,"tags":4694,"headline":4697,"summary":4698,"sector":4565,"industry":4566,"date_processed":4699,"impact_score":4568,"exhibits":4700,"isLocked":4574},{"events":4695},[4581,4696,4580],"Strategic Partnership","Hecla Mining Announces Sale of Casa Berardi for Up to $593 Million","Hecla Mining Company has entered into an agreement to sell its Quebec-based subsidiary, Hecla Quebec Inc., including the Casa Berardi operation, to Orezone Gold Corporation for up to $593 million. This transaction, expected to close in Q1 2026, is part of Hecla's strategic transformation to focus on its silver assets and is anticipated to strengthen the company's balance sheet. The deal includes cash, equity, deferred cash, and contingent consideration based on production and metal prices.","2026-01-28 11:07:45",[4701,4704],{"exhibit_number":4571,"htm_reference":4702,"full_url":4703},"ex_912801.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774926002243/ex_912801.htm",{"exhibit_number":4592,"htm_reference":4705,"full_url":4706},"ex_912802.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774926002243/ex_912802.htm",{"symbol":5,"accessionnumber":4126,"filingdate":827,"sec_url":4128,"tags":4708,"headline":4712,"summary":4713,"sector":4565,"industry":4566,"date_processed":4714,"impact_score":4568,"exhibits":4715,"isLocked":4574},{"events":4709},[4631,4710,4711],"Raised Guidance","Earnings Beat","Hecla Mining Company Reports Preliminary 2025 Production Results and 2026 Guidance","Hecla Mining Company announced its preliminary 2025 production results and 2026 guidance on January 26, 2026. The company reported silver production of 17.0 million ounces, exceeding 2024 production by over 5%, and gold production of 150,509 ounces, exceeding top end of guidance. Hecla provided guidance for 2026 consolidated silver production of 15.1-16.5 million ounces and gold production of 134-146 thousand ounces. The company also outlined its capital investment plans for 2026, with a focus on exploration and pre-development. Further details and financial guidance are available in the news release and presentation slides attached as Exhibits 99.1 and 99.2.","2026-01-26 12:05:42",[4716,4719],{"exhibit_number":4592,"htm_reference":4717,"full_url":4718},"ex_911854.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774926002003/ex_911854.htm",{"exhibit_number":4596,"htm_reference":4720,"full_url":4721},"ex_911726.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774926002003/ex_911726.htm",{"symbol":5,"accessionnumber":4131,"filingdate":911,"sec_url":4133,"tags":4723,"headline":4728,"summary":4729,"sector":4565,"industry":4566,"date_processed":4730,"impact_score":4568,"exhibits":4731,"isLocked":4574},{"5.02":4724,"9.01":4726},[4725],"CEO Resignation",[4727],"Exhibits Furnished","Senior Officer Resignation at Hecla Mining Company","On December 31, 2025, Michael L. Clary, Senior Vice President and Chief Administrative Officer of Hecla Mining Company, ceased serving in his position. His employment will officially terminate on January 1, 2026, with a transition to a consultant role. As part of his separation agreement, Mr. Clary will receive two annual installment payments totaling $834,072.86 as supplemental severance. This event qualifies as a 'Qualifying Termination Outside of the Change in Control Period' under a previously disclosed agreement dated June 5, 2025.","2025-12-31 21:02:57",[],{"symbol":5,"accessionnumber":4142,"filingdate":1064,"sec_url":4144,"tags":4733,"headline":4736,"summary":4737,"sector":4565,"industry":4566,"date_processed":4738,"impact_score":4608,"exhibits":4739,"isLocked":4574},{"2.02":4734,"8.01":4735},[4631],[4604],"Hecla Mining Announces Third Quarter 2025 Results and Dividends","On November 5, 2025, Hecla Mining Company announced its third quarter 2025 operating and financial results. The company also declared dividends on its common stock and Series B Cumulative Convertible Preferred Stock, payable to shareholders on specific dates in December 2025 and January 2026, respectively.","2025-11-05 21:34:55",[4740],{"exhibit_number":4592,"htm_reference":4593,"full_url":4741},"https://www.sec.gov/Archives/edgar/data/719413/000119312525267085/hl-ex99_1.htm",{"symbol":5,"accessionnumber":4147,"filingdate":1267,"sec_url":4149,"tags":4743,"headline":4747,"summary":4748,"sector":4565,"industry":4566,"date_processed":4749,"impact_score":4750,"exhibits":4751,"isLocked":4574},{"7.01":4744,"9.01":4746},[4745],"Regulation FD Disclosure",[4727],"Hecla Mining Company to Provide Update on Casa Berardi Operations","Hecla Mining Company announced that representatives are scheduled to provide an update on its Casa Berardi operations during a presentation at the Gold Forum Americas 2025 conference on September 16, 2025, in Colorado Springs, Colorado. The presentation slides are available on the company's website. Information on the live webcast is included in the News Release attached as Exhibit 99.2.","2025-09-11 20:29:56","LOW",[4752,4755],{"exhibit_number":4592,"htm_reference":4753,"full_url":4754},"ex_860870.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774925028853/ex_860870.htm",{"exhibit_number":4596,"htm_reference":4756,"full_url":4757},"ex_860799.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774925028853/ex_860799.htm",{"symbol":5,"accessionnumber":4152,"filingdate":1348,"sec_url":4154,"tags":4759,"headline":4762,"summary":4763,"sector":4565,"industry":4566,"date_processed":4764,"impact_score":4608,"exhibits":4765,"isLocked":4574},{"2.04":4760},[4761],"Accelerated Loan Repayment","Hecla Mining Company Funds Redemption of Senior Notes","On August 18, 2025, Hecla Mining Company funded the redemption of $212 million of its outstanding 7.25% Senior Notes due 2028. The total payment was $216,014,337.38, including a call premium of $3,843,560 and accrued interest of $170,777.78.","2025-08-22 16:15:37",[],{"symbol":5,"accessionnumber":4162,"filingdate":1393,"sec_url":4164,"tags":4767,"headline":4772,"summary":4773,"sector":4565,"industry":4566,"date_processed":4774,"impact_score":4568,"exhibits":4775,"isLocked":4574},{"2.02":4768,"8.01":4770,"9.01":4771},[4769],"No viable tag",[4604,4674],[4769],"Hecla Mining Announces Second Quarter 2025 Results and Dividends","On August 6, 2025, Hecla Mining Company announced its second quarter 2025 operating and financial results, which were detailed in a news release attached as Exhibit 99.1. Additionally, the company declared a dividend of $0.00375 per share of common stock to shareholders of record as of August 22, 2025, payable on September 4, 2025. Hecla also declared a dividend of $0.875 per share on its Series B Cumulative Convertible Preferred Stock, payable to shareholders of record as of September 15, 2025, on October 3, 2025. Furthermore, the company announced a partial redemption of its 7.25% Senior Notes due 2028, subject to the condition that it has liquidated the deposits from an at-the-market equity offering. The redemption, if it occurs, will take place on August 19, 2025.","2025-08-21 23:53:25",[4776],{"exhibit_number":4592,"htm_reference":4593,"full_url":4777},"https://www.sec.gov/Archives/edgar/data/719413/000095017025104148/hl-ex99_1.htm",{"symbol":5,"accessionnumber":4167,"filingdate":1582,"sec_url":4169,"tags":4779,"headline":4787,"summary":4788,"sector":4565,"industry":4566,"date_processed":4789,"impact_score":4608,"exhibits":4790,"isLocked":4574},{"5.02":4780,"5.03":4781,"5.07":4783,"9.01":4786},[4665,4617],[4782],"Articles of Incorporation Amendment",[4784,4785],"Director Elections Results","Shareholder Rejection",[4727],"Hecla Mining Announces Director Retirement and New Appointment","On May 21, 2025, Hecla Mining Company announced the retirement of Mr. George R. Johnson from its Board of Directors, effective after the Annual Meeting. In his place, the Board appointed Dean Gehring as a Class I director, effective immediately. Additionally, shareholders approved amendments to the Restated Certificate of Incorporation and voted on various proposals, including the election of director nominees, ratification of the Audit Committee's appointment of BDO USA, P.C., advisory vote on executive compensation, and an amendment to increase authorized common shares.","2025-08-22 18:52:35",[4791,4795],{"exhibit_number":4792,"htm_reference":4793,"full_url":4794},"EX-3.1","ex_822286.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774925018167/ex_822286.htm",{"exhibit_number":4592,"htm_reference":4796,"full_url":4797},"ex_822287.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774925018167/ex_822287.htm",{"symbol":5,"accessionnumber":4177,"filingdate":1646,"sec_url":4179,"tags":4799,"headline":4803,"summary":4804,"sector":4565,"industry":4566,"date_processed":4805,"impact_score":4608,"exhibits":4806,"isLocked":4574},{"2.02":4800,"8.01":4801,"9.01":4802},[4631],[4604],[4769],"Hecla Mining Announces First Quarter 2025 Financial Results and Dividends","On May 1, 2025, Hecla Mining Company announced its first quarter 2025 financial and operating results and declared dividends on its common stock and Series B Cumulative Convertible Preferred Stock. The common stock dividend of $0.00375 will be payable to shareholders of record as of May 23, 2025, on or about June 10, 2025. Additionally, a dividend of $0.875 on the Series B Cumulative Convertible Preferred Stock will be payable to shareholders of record as of June 16, 2025, on or about July 1, 2025.","2025-08-23 01:17:56",[],{"symbol":5,"accessionnumber":4182,"filingdate":1791,"sec_url":4184,"tags":4808,"headline":4812,"summary":4813,"sector":4565,"industry":4566,"date_processed":4814,"impact_score":4608,"exhibits":4815,"isLocked":4574},{"8.01":4809,"9.01":4811},[4810],"Share Repurchase Program Announced",[4769],"Hecla Mining Company Announces Share Sales Under Equity Distribution Agreement","On February 18, 2021, Hecla Mining Company entered into an Equity Distribution Agreement with various agents, allowing it to offer and sell up to 60 million shares of common stock. To date, 23,843,684 shares have been sold under this agreement. The remaining shares have been registered under the Securities Act of 1933 through a shelf registration statement and related prospectus supplement filed on February 14, 2025.","2025-11-12 23:52:19",[4816],{"exhibit_number":4817,"htm_reference":4818,"full_url":4819},"EX-5.1","ex_778054.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774925004045/ex_778054.htm",{"symbol":5,"accessionnumber":4192,"filingdate":1795,"sec_url":4194,"tags":4821,"headline":4825,"summary":4826,"sector":4565,"industry":4566,"date_processed":4827,"impact_score":4568,"exhibits":4828,"isLocked":4574},{"2.02":4822,"8.01":4823,"9.01":4824},[4631],[4604,4674],[4769],"Hecla Mining Announces Dividends and Financial Results","On February 13, 2025, Hecla Mining Company announced its fourth quarter 2024 and year-end financial results, alongside the declaration of dividends for its common stock and Series B Cumulative Convertible Preferred Stock. The company declared a common stock dividend of $0.00375 per share, payable on March 24, 2025, to shareholders of record as of March 10, 2025. Additionally, a dividend of $0.875 per share on its Series B Cumulative Convertible Preferred Stock was declared, payable on April 1, 2025, to shareholders of record as of March 14, 2025.","2025-11-13 23:12:01",[4829],{"exhibit_number":4592,"htm_reference":4830,"full_url":4831},"ex_778097.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774925003775/ex_778097.htm",{"symbol":5,"accessionnumber":4197,"filingdate":1798,"sec_url":4199,"tags":4833,"headline":4836,"summary":4837,"sector":4565,"industry":4566,"date_processed":4838,"impact_score":4750,"exhibits":4839,"isLocked":4574},{"7.01":4834,"9.01":4835},[4745],[4727],"Hecla Reports Near-Record Silver Reserves and Exploration Success","Hecla Mining Company reported substantial growth in mineral reserves for the fourth quarter of 2024, achieving a significant increase in silver reserves to 240 million ounces, the second-highest in the company's 134-year history. The company's exploration activities, particularly at Keno Hill and Greens Creek, contributed to this growth. Key highlights include the expansion of high-grade mineralization at Keno Hill and promising results from exploration drilling at Greens Creek. Hecla also reported a near-record silver production that replaced depletion, ensuring reserves were fully maintained. This disclosure provides investors with insights into the company's exploration success and the strategic importance of its mineral reserves.","2025-11-13 23:30:07",[4840],{"exhibit_number":4592,"htm_reference":4841,"full_url":4842},"ex_777561.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774925003591/ex_777561.htm",{"symbol":5,"accessionnumber":4207,"filingdate":1933,"sec_url":4209,"tags":4844,"headline":4848,"summary":4849,"sector":4565,"industry":4566,"date_processed":4850,"impact_score":4608,"exhibits":4851,"isLocked":4574},{"2.02":4845,"8.01":4846,"9.01":4847},[4631],[4604],[4727],"Hecla Mining Company Announces Dividend Payment","On November 6, 2024, Hecla Mining Company announced its third quarter 2024 operating and financial results. Additionally, the Company declared a dividend on its common stock of $0.01375 per share, payable on or about December 4, 2024. Furthermore, the Company declared a dividend of $0.875 per share on its Series B Cumulative Convertible Preferred Stock, payable on or about January 3, 2025.","2025-12-03 23:15:54",[4852],{"exhibit_number":4592,"htm_reference":4853,"full_url":4854},"ex_744261.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774924033735/ex_744261.htm",{"symbol":5,"accessionnumber":4212,"filingdate":1940,"sec_url":4214,"tags":4856,"headline":4865,"summary":4866,"sector":4565,"industry":4566,"date_processed":4867,"impact_score":4568,"exhibits":4868,"isLocked":4574},{"5.02":4857,"7.01":4861,"8.01":4862,"9.01":4864},[4858,4859,4860],"New CEO Appointed","New President Appointed","New COO Appointed",[4745],[4863],"Regulatory Approval",[4769],"Hecla Mining Appoints New CEO and Promotes COO","On November 4, 2024, Hecla Mining Company announced the appointment of Robert Krcmarov as President and Chief Executive Officer, effective November 7, 2024, succeeding Interim CEO Catherine J. Boggs. Additionally, Carlos Aguiar was promoted to Senior Vice President and Chief Operating Officer. Krcmarov, a seasoned geologist and mining executive, brings over 35 years of industry expertise. His compensation includes an initial base salary of $850,000, stock options, and other benefits. The Board also increased its size and appointed Krcmarov as a Class I director. These changes aim to leverage Krcmarov's leadership and expertise to guide Hecla's future operations and strategic initiatives.","2025-12-04 23:46:12",[4869,4872,4876],{"exhibit_number":4571,"htm_reference":4870,"full_url":4871},"ex_742549.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774924033143/ex_742549.htm",{"exhibit_number":4873,"htm_reference":4874,"full_url":4875},"EX-10.3","ex_742452.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774924033143/ex_742452.htm",{"exhibit_number":4592,"htm_reference":4877,"full_url":4878},"ex_742453.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774924033143/ex_742453.htm",{"symbol":5,"accessionnumber":4217,"filingdate":2002,"sec_url":4219,"tags":4880,"headline":4883,"summary":4884,"sector":4565,"industry":4566,"date_processed":4885,"impact_score":4608,"exhibits":4886,"isLocked":4574},{"5.02":4881,"9.01":4882},[4617],[4727],"Hecla Mining Company Appoints New Director","Hecla Mining Company announced the appointment of Jill Satre to its Board of Directors, effective October 16, 2024. Ms. Satre, with extensive experience in the mining and energy sectors, will contribute her expertise in corporate governance, risk management, and compliance to Hecla. Her background includes serving as Vice President of Internal Audit & Corporate Compliance at TC Energy and a Senior Manager at PwC. This appointment strengthens Hecla's board as the company pursues its growth strategy.","2025-12-05 23:52:45",[4887],{"exhibit_number":4592,"htm_reference":4888,"full_url":4889},"ex_733222.htm","https://www.sec.gov/Archives/edgar/data/719413/000143774924031354/ex_733222.htm",null,1789889738318]