[{"data":1,"prerenderedAt":6495},["ShallowReactive",2],{"company-overview-HWM":3},{"company_profile":4,"ohlc":24,"spy":4206,"trading_signals":5482,"company_actions":5600,"filings_8k":6040,"report_history":6494,"insider_summary":6494,"filings_summary":6494,"financials_summary":6494,"institutional_summary":6494,"seo_links":6494},{"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},"HWM","Howmet Aerospace Inc.","NYSE","XNYS","Industrials","Aerospace & Defense",23930,"https://www.howmet.com","Howmet Aerospace Inc. is a leading global provider of advanced engineered solutions for the aerospace industry. With a focus on high-performance multi-material products, the company plays a critical role in enhancing the efficiency, reliability, and safety of both commercial and military aircraft. Howmet Aerospace specializes in manufacturing precision parts such as jet engine components, fasteners, and titanium structural parts, serving major aerospace manufacturers and defense companies worldwide. The firm's technological expertise and innovation in materials science allow it to contribute significantly to advancements in aircraft design and performance. Headquartered in Pittsburgh, Pennsylvania, Howmet Aerospace operates through various plants and facilities around the world, evidencing its significant footprint and influence in the aerospace sector. Its products are integral to modern aircraft, underscoring its vital role in driving forward aerospace engineering and manufacturing capabilities.","Common Stock","Mr. John C. Plant FCA","201 Isabella Street","Pittsburgh","15212-5872","PA","United States","412 553 1950","2025-03-08 00:00:00","True",[25,31,37,43,49,55,60,66,72,78,84,90,95,101,107,112,118,124,130,136,142,148,153,159,165,170,176,182,188,193,199,205,211,217,223,229,235,241,246,252,258,264,269,275,281,287,293,299,305,311,317,323,329,335,341,347,353,359,364,370,376,382,388,394,400,405,411,416,421,427,432,438,444,450,456,462,468,474,480,485,491,497,503,508,514,519,524,529,535,540,546,551,557,563,568,574,580,586,592,598,604,610,616,622,628,634,639,644,650,656,661,667,673,678,682,688,694,700,705,710,716,722,727,733,738,744,750,754,759,765,771,776,781,787,792,798,804,810,816,821,827,833,839,844,850,856,862,867,873,879,884,890,896,902,908,913,919,925,931,937,942,948,954,960,966,972,978,982,988,994,999,1005,1011,1017,1022,1028,1034,1039,1045,1051,1057,1063,1069,1074,1080,1085,1091,1097,1103,1109,1115,1121,1127,1133,1139,1145,1151,1157,1163,1169,1175,1180,1186,1191,1197,1203,1208,1214,1218,1223,1229,1233,1238,1244,1250,1255,1261,1267,1271,1276,1281,1286,1291,1297,1302,1306,1312,1318,1323,1329,1335,1341,1347,1353,1359,1365,1371,1376,1381,1387,1392,1397,1403,1409,1414,1419,1425,1431,1436,1441,1447,1453,1459,1465,1470,1473,1479,1485,1491,1497,1502,1508,1514,1520,1526,1532,1538,1544,1550,1556,1561,1566,1572,1578,1584,1589,1595,1600,1606,1612,1618,1624,1630,1636,1642,1648,1654,1659,1664,1670,1676,1682,1688,1693,1699,1704,1709,1715,1720,1726,1731,1737,1743,1749,1752,1757,1763,1769,1775,1780,1785,1791,1796,1802,1808,1814,1820,1826,1832,1838,1843,1848,1852,1857,1863,1869,1874,1878,1884,1890,1895,1901,1907,1913,1919,1925,1931,1937,1942,1948,1954,1959,1965,1971,1977,1983,1989,1994,2000,2006,2012,2018,2024,2029,2035,2041,2047,2053,2059,2065,2071,2077,2083,2089,2095,2101,2107,2113,2119,2125,2130,2136,2142,2148,2154,2160,2166,2172,2178,2183,2189,2194,2200,2205,2211,2217,2223,2229,2234,2240,2246,2252,2258,2262,2268,2274,2280,2286,2291,2297,2301,2307,2311,2317,2323,2328,2330,2335,2341,2347,2352,2358,2363,2369,2375,2380,2385,2391,2396,2400,2406,2412,2418,2424,2430,2436,2441,2447,2453,2458,2464,2470,2475,2480,2486,2492,2497,2503,2509,2514,2519,2525,2530,2536,2542,2548,2554,2559,2565,2570,2575,2581,2587,2592,2597,2603,2608,2612,2617,2622,2628,2634,2639,2645,2651,2656,2660,2666,2671,2677,2683,2689,2695,2701,2707,2712,2718,2724,2730,2736,2741,2747,2753,2759,2763,2767,2773,2778,2784,2788,2794,2799,2804,2810,2816,2822,2825,2830,2836,2842,2848,2854,2860,2866,2872,2878,2884,2890,2894,2900,2906,2912,2918,2924,2929,2935,2940,2946,2951,2957,2962,2968,2974,2979,2985,2990,2996,3001,3007,3012,3018,3024,3030,3036,3042,3047,3053,3059,3065,3071,3077,3083,3089,3095,3101,3107,3113,3118,3123,3128,3134,3140,3146,3151,3155,3159,3165,3171,3176,3180,3185,3190,3196,3202,3207,3213,3217,3222,3228,3234,3240,3244,3250,3256,3261,3266,3270,3275,3279,3285,3290,3296,3300,3306,3311,3316,3321,3325,3331,3335,3341,3346,3351,3356,3361,3365,3370,3376,3382,3388,3393,3399,3405,3411,3417,3423,3428,3433,3437,3443,3448,3454,3460,3466,3471,3477,3480,3485,3490,3496,3501,3507,3513,3518,3523,3529,3535,3540,3546,3550,3554,3559,3564,3570,3574,3580,3584,3590,3594,3599,3605,3609,3614,3620,3624,3629,3634,3639,3644,3649,3654,3660,3665,3671,3677,3683,3689,3695,3701,3707,3713,3719,3725,3731,3737,3743,3748,3754,3759,3765,3771,3777,3783,3788,3793,3797,3803,3809,3815,3821,3825,3830,3836,3842,3847,3849,3853,3859,3864,3870,3876,3882,3888,3894,3899,3902,3904,3909,3914,3920,3926,3930,3935,3940,3944,3949,3955,3961,3967,3973,3978,3984,3989,3995,4001,4007,4013,4019,4025,4031,4036,4042,4048,4053,4058,4064,4069,4075,4078,4084,4090,4096,4101,4107,4111,4116,4122,4126,4132,4138,4144,4149,4155,4160,4166,4172,4178,4184,4189,4195,4201],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",225.78,230.36,224.24,229.67,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",229.17,229.51,223.36,225.76,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",226.23,229.25,224.85,227.73,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",231.59,232.17,223.28,224.67,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",226.24,229.38,223.03,227.13,{"symbol":5,"time":56,"open":57,"high":58,"low":42,"close":59},"2026-09-11",231.72,232.36,229.61,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",231.54,232.39,227.57,227.91,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",232.71,238.64,226.3,232.62,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",242.81,246.5,229.32,231.53,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",260,263.34,258.15,259.27,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",255.86,260.74,254.02,260.49,{"symbol":5,"time":91,"open":92,"high":92,"low":93,"close":94},"2026-09-02",257.77,250.14,252.96,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",249.46,255.78,248.7,254.89,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",248.25,250.79,240.38,244.95,{"symbol":5,"time":108,"open":109,"high":109,"low":110,"close":111},"2026-08-28",268.39,261.62,264.85,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",268.78,269.01,263.67,267.65,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",266.13,271.17,264.1,269.34,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",268.85,270.06,262.65,264.04,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",270.47,271.5,261.09,263.29,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",276.36,276.82,270.89,271.68,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",281.31,285.07,272.08,273.64,{"symbol":5,"time":149,"open":150,"high":150,"low":151,"close":152},"2026-08-19",293.4,283.02,283.48,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",286.4,293.33,284,292.65,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",289.18,291.38,287.21,289.12,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":161},"2026-08-14",282.38,289.99,281.73,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",282.35,283.6,276.26,282.82,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",285,286.18,281.16,281.63,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",285.16,287.11,280.75,281.34,{"symbol":5,"time":189,"open":178,"high":190,"low":191,"close":192},"2026-08-10",286.88,282.5,283.71,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-07",291.45,294.7,280.89,281.88,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",299,310,288.53,289.72,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",289.25,292.88,288.97,291.42,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",290,291.59,283.69,288.2,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-03",284.37,287.04,279.7,286.34,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-31",281.32,285.14,278,282.26,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-30",275.75,278.76,270.25,277.28,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-29",285.2,286.04,272.73,272.79,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":238},"2026-07-28",287.99,288.98,281.35,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",292.44,295.28,282.81,287.94,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",287.36,293,286.46,289.26,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-23",280.49,288.66,278.61,287.09,{"symbol":5,"time":265,"open":232,"high":266,"low":267,"close":268},"2026-07-22",282.04,277.48,280.7,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-21",274.24,279.74,271.75,279,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-20",274.6,277.49,270.33,271.98,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-17",269.35,277.79,265.75,272.43,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-16",275.83,279.2,267.76,271.19,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-15",278.66,279.98,271.25,279.24,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-14",273.41,277.45,271.79,276.78,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-13",269.16,275.49,268.95,271.28,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-10",273.45,274.06,265.01,270.85,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-09",276.08,277.52,272.94,273.77,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-08",271.4,273.66,268.81,271.58,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-07",275.6,276.92,267.73,275.43,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-06",272.99,280.5,272.89,277.91,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-02",271.9,277.65,267.07,270.41,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-07-01",271.34,273.48,266.44,267.41,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-30",271.99,274.09,264.21,268.86,{"symbol":5,"time":360,"open":361,"high":362,"low":122,"close":363},"2026-06-29",268.58,271.71,268.57,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-26",269,270.68,258.59,268.87,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-25",276.32,281.46,269.83,273.14,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-24",275.03,279.14,274.23,276.06,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-23",276.47,279.15,269.22,275.13,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-22",278.22,280.68,275.5,280.36,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-18",288.32,290.63,276.01,277.66,{"symbol":5,"time":401,"open":334,"high":402,"low":403,"close":404},"2026-06-17",285.63,273.56,283.23,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-16",273.07,280.71,272.26,277.42,{"symbol":5,"time":412,"open":413,"high":414,"low":363,"close":415},"2026-06-15",270.9,273.05,270.44,{"symbol":5,"time":417,"open":418,"high":419,"low":134,"close":420},"2026-06-12",267.94,268.03,264.67,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-11",251.38,264.66,250.85,264.6,{"symbol":5,"time":428,"open":429,"high":429,"low":430,"close":431},"2026-06-10",256.77,248.34,249.49,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-09",249.23,257.34,243.68,257.16,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-08",254.53,254.54,245.2,246.55,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-05",248.74,257.03,248.12,251.9,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-04",248.22,251.06,244.63,249.33,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-03",249.54,252.08,246.2,248.63,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-06-02",254.12,256.57,249.01,250.72,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-06-01",253.62,257.28,249.03,255.52,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-29",258.84,259.58,254.34,258.25,{"symbol":5,"time":481,"open":80,"high":482,"low":483,"close":484},"2026-05-28",262.48,255.53,259.89,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-27",262.5,263.48,255.5,258.02,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-26",260.72,263.19,258.93,261.89,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-05-22",261.88,261.9,255.45,256.55,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":484},"2026-05-21",259.5,262.09,257.33,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-20",256.26,262.7,255.33,261.21,{"symbol":5,"time":515,"open":516,"high":517,"low":425,"close":518},"2026-05-19",254.71,256,253.12,{"symbol":5,"time":520,"open":80,"high":521,"low":522,"close":523},"2026-05-18",263.82,255.79,256.99,{"symbol":5,"time":525,"open":526,"high":527,"low":80,"close":528},"2026-05-15",266.22,268.34,260.35,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-14",274.52,274.73,267,272.37,{"symbol":5,"time":536,"open":367,"high":537,"low":538,"close":539},"2026-05-13",276.67,267.6,273.1,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-12",273.61,274.95,266.84,269.76,{"symbol":5,"time":547,"open":283,"high":548,"low":549,"close":550},"2026-05-11",275.16,266.03,273.58,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-08",273.42,275.82,269.21,270.56,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-05-07",275.8,280.74,266.06,272.54,{"symbol":5,"time":564,"open":467,"high":565,"low":566,"close":567},"2026-05-06",258.3,249.64,256.43,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":573},"2026-05-05",243.03,245.74,242.01,242.69,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-05-04",239.99,242.4,238.35,239.7,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":585},"2026-05-01",243.57,244.6,237.87,239.51,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-04-30",236.29,244.06,235.87,243.04,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-04-29",241,241.79,234.61,236.52,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-28",241.76,245.36,237.28,240.43,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-27",241.93,242.46,238.01,241.7,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-24",244.43,245.26,239.73,242.44,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-23",242.35,251.24,241.73,246.16,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-22",250,250.22,233.32,240.88,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-21",254.43,255.2,245.72,247.72,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":636},"2026-04-20",255.62,257.15,252.4,{"symbol":5,"time":640,"open":641,"high":642,"low":641,"close":643},"2026-04-17",251.33,258.74,255.69,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-16",254.37,255.54,246.36,247.6,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-15",257.12,258.07,252.42,254.04,{"symbol":5,"time":657,"open":471,"high":658,"low":659,"close":660},"2026-04-14",259.82,255.9,258.03,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-13",251.43,256.3,249.38,256.14,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-04-10",253.36,254.64,249.29,252.67,{"symbol":5,"time":674,"open":675,"high":676,"low":675,"close":677},"2026-04-09",249.26,257.37,254.06,{"symbol":5,"time":679,"open":680,"high":681,"low":680,"close":624},"2026-04-08",245.92,253,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-07",233.26,236.92,232.08,236.02,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-06",232.4,236.61,231.15,236.57,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-02",234.55,237.76,230.97,232.68,{"symbol":5,"time":701,"open":702,"high":105,"low":703,"close":704},"2026-04-01",234.02,233.63,239.04,{"symbol":5,"time":706,"open":54,"high":707,"low":708,"close":709},"2026-03-31",233.22,225,230.46,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-03-30",230.51,230.89,220.51,222.99,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-27",230.23,230.98,227.37,227.9,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":712},"2026-03-26",237.5,238.67,229.78,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-25",242,243.66,240.77,241.62,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":585},"2026-03-24",233.65,239.57,231.76,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-23",235.01,241.85,232.6,236.04,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-20",231.38,233,227.68,231.21,{"symbol":5,"time":751,"open":584,"high":752,"low":719,"close":753},"2026-03-19",239.3,232.94,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":606},"2026-03-18",242.28,245.23,240.98,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-17",241.65,242.62,234.26,240.24,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-16",241.23,242.6,238.53,240.73,{"symbol":5,"time":772,"open":613,"high":773,"low":774,"close":775},"2026-03-13",246.37,232.82,236.75,{"symbol":5,"time":777,"open":778,"high":778,"low":779,"close":780},"2026-03-12",251.54,239.6,243.82,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-11",252.52,253.91,248.03,251.65,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":784},"2026-03-10",253.41,257.38,251.68,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-09",247.35,254.24,243.62,254.14,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-06",249.76,253.25,246.35,250.13,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-05",258,259.64,249.02,252.39,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-04",260.32,260.76,256.13,260.09,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":476},"2026-03-03",259.53,261.04,252.51,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-03-02",263,267.31,259,265.11,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-02-27",258.48,262.63,257.49,262.53,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-02-26",259.75,260.94,254.86,260.31,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":807},"2026-02-25",259.98,261.83,255.82,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-24",256.5,261.69,253.15,260.95,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-23",256.08,258.5,255.27,257.04,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-20",252.13,258.83,251.39,258.1,{"symbol":5,"time":863,"open":864,"high":791,"low":865,"close":866},"2026-02-19",246.77,245,251.3,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-18",254.03,254.28,247.1,249.35,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-17",247.19,254.57,246.02,252.55,{"symbol":5,"time":880,"open":881,"high":659,"low":882,"close":883},"2026-02-13",248.83,246.7,250.21,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-12",235.81,256.7,235.79,244.79,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-11",229.33,233.6,227,230.85,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-10",225.7,227.51,224.04,224.47,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-02-09",222.48,226.12,220.38,225.15,{"symbol":5,"time":909,"open":910,"high":911,"low":910,"close":912},"2026-02-06",213.97,223.7,223.16,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-05",207.04,212.63,206.23,209.63,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-04",213.04,214,204.85,208.61,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-02-03",210.87,214.31,210.14,213.49,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-02-02",206.81,209.2,204.55,207.21,{"symbol":5,"time":938,"open":939,"high":940,"low":939,"close":941},"2026-01-30",207.78,212,208.08,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-01-29",211.76,213.59,208.14,208.93,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-01-28",214.32,215.15,208.3,210.84,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-27",216.65,218.48,214.24,215.53,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-26",214.44,218.02,213.94,215.39,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-23",217.81,219,213.8,214.89,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-22",224.34,226,216.12,217.7,{"symbol":5,"time":979,"open":980,"high":981,"low":714,"close":708},"2026-01-21",221.95,226.74,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-20",223.04,226.62,217.85,220.36,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-16",224.49,225.8,223.05,224.89,{"symbol":5,"time":995,"open":996,"high":997,"low":996,"close":998},"2026-01-15",222.46,226.87,224.26,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-14",219.3,221.76,215.88,220.25,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-13",221.34,223.61,219.08,219.64,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-12",218.16,221.44,216.59,220.15,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1019,"close":1021},"2026-01-09",212.03,219.39,218.27,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2026-01-08",215.48,217,205.88,210.02,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2026-01-07",215.44,216.35,210.71,210.9,{"symbol":5,"time":1035,"open":945,"high":1036,"low":1037,"close":1038},"2026-01-06",216.38,211.23,214.69,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2026-01-05",212.11,215.59,209.14,212.92,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2026-01-02",205.49,211.73,204.15,211.71,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-12-31",208.04,208.34,204.83,205.02,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-30",209.29,209.48,207.13,207.81,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-29",210.5,211.36,208.88,209.49,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1027,"close":1073},"2025-12-26",211.57,212.52,211.22,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-24",210.59,212.46,209.74,212.17,{"symbol":5,"time":1081,"open":1053,"high":1082,"low":1083,"close":1084},"2025-12-23",210.43,207.9,209.57,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-22",205,209.24,201.42,208.17,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-19",198.97,203.8,198.5,203.49,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-18",193.7,200.06,193.58,198,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-12-17",195.2,197.91,191.05,191.19,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-16",194.67,196.22,192.51,195.18,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-15",198.2,201.21,195.74,197.24,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-12",198.18,201.66,195.7,198.31,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-12-11",191.65,196.25,189.19,195.89,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-12-10",191.97,194.37,190.32,192.39,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-09",193.6,195.05,191.25,191.36,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-08",191.69,194.69,190.81,193.64,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-05",197,197.16,188.83,190.98,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-12-04",193.95,197.75,193.2,196.27,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-12-03",196.65,196.88,192.05,194.29,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-12-02",200.66,201.22,194.97,196.26,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1095,"close":1179},"2025-12-01",203,203.57,198.74,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-11-28",206.15,207.77,202.68,204.59,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1188,"close":1190},"2025-11-26",204.2,207.44,204.63,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-11-25",201.97,204.4,198.73,203.68,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-24",197.61,201.17,196.98,200.12,{"symbol":5,"time":1204,"open":1153,"high":1205,"low":1206,"close":1207},"2025-11-21",198.65,192.76,197.28,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-20",206.72,207.85,197.57,197.92,{"symbol":5,"time":1215,"open":1172,"high":1216,"low":1171,"close":1217},"2025-11-19",205.35,202.06,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1172},"2025-11-18",200.81,202.36,196.64,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-11-17",203.97,204.7,199,200.28,{"symbol":5,"time":1230,"open":1231,"high":1087,"low":1153,"close":1232},"2025-11-14",200,203.29,{"symbol":5,"time":1234,"open":1235,"high":1235,"low":1236,"close":1237},"2025-11-13",205.86,200.26,201.3,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-12",208.57,210.32,204.75,205.07,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-11",208.27,209.96,204.8,208.9,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1078},"2025-11-10",208.83,211.78,206.87,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-11-07",204.69,207.4,201.32,206.66,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-11-06",206.12,208.24,204.67,205.72,{"symbol":5,"time":1268,"open":1269,"high":1189,"low":1269,"close":1270},"2025-11-05",203.03,206.31,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1056},"2025-11-04",203.07,205.54,200.59,{"symbol":5,"time":1277,"open":1278,"high":1065,"low":1279,"close":1280},"2025-11-03",208.1,206.54,206.74,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1283,"close":1285},"2025-10-31",202.87,209.8,205.95,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1231,"close":1290},"2025-10-30",201.12,211.95,201.77,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-10-29",201.07,205.15,199.66,203.48,{"symbol":5,"time":1298,"open":1177,"high":1299,"low":1300,"close":1301},"2025-10-28",205.29,200.85,201.04,{"symbol":5,"time":1303,"open":1200,"high":1304,"low":1231,"close":1305},"2025-10-27",202.84,201.84,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-10-24",201.7,202.5,198.25,198.51,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-23",191.61,200.2,191.5,200.1,{"symbol":5,"time":1319,"open":1320,"high":1231,"low":1321,"close":1322},"2025-10-22",197.79,188.86,191.23,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-10-21",193.24,197.84,193.08,197.18,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-10-20",191.63,193.5,190.59,192.52,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-17",189.84,191.35,187.46,189.68,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-16",192.98,194.45,190.38,191.68,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-10-15",194.48,196.07,189.03,192.27,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-10-14",188,194.95,186.88,193.03,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-13",186.08,190.79,185.83,189.99,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-10-10",188.75,190.14,183.83,184.09,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1155},"2025-10-09",192.57,192.93,188.59,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1129},"2025-10-08",192.55,193.83,190.26,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-10-07",190.42,191.52,188.85,191.46,{"symbol":5,"time":1388,"open":1389,"high":1156,"low":1390,"close":1391},"2025-10-06",188.49,186.59,190.48,{"symbol":5,"time":1393,"open":1135,"high":1394,"low":1395,"close":1396},"2025-10-03",192.02,186.89,189.25,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-10-02",195.12,196.13,190.15,191.08,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-10-01",194.16,198.48,193.04,194.85,{"symbol":5,"time":1410,"open":1138,"high":1411,"low":1412,"close":1413},"2025-09-30",196.66,191.93,196.23,{"symbol":5,"time":1415,"open":1148,"high":1416,"low":1417,"close":1418},"2025-09-29",196.39,189.92,191.92,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-09-26",192,194.89,191.13,193.15,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-09-25",189.53,190.37,186.73,189.85,{"symbol":5,"time":1432,"open":1433,"high":1148,"low":1434,"close":1435},"2025-09-24",194.56,190.09,190.22,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1101},"2025-09-23",192.45,194.35,189.72,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-22",192.5,192.8,190,192.15,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-19",192.9,192.99,186.3,190.23,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-18",184.67,192.25,182.78,191.84,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-17",187.58,188.25,183.24,185.39,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1339},"2025-09-16",189.5,190.29,186.47,{"symbol":5,"time":1471,"open":1472,"high":1467,"low":1472,"close":1396},"2025-09-15",186,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-12",185,187.26,184.5,185.77,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-11",184.39,185.66,181.36,184.21,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-10",180,184.23,179.62,183.8,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-09-09",178.78,179.49,176.32,178.98,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1499,"close":1501},"2025-09-08",178.28,180.55,179.43,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-09-05",180.25,181.39,173.38,178.2,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-09-04",174.87,180.95,174.66,179.53,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-09-03",173.4,174.51,172.41,174.49,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-09-02",172.31,173.59,170.81,173.22,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-08-29",176.15,176.54,172.52,174.1,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-08-28",175.75,177.46,175.3,176.16,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-08-27",175.5,176.67,174.94,175.65,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-08-26",172.1,176.23,171.41,175.92,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-08-25",171.35,174.73,170.85,171.24,{"symbol":5,"time":1557,"open":1531,"high":1558,"low":1559,"close":1560},"2025-08-22",175.08,170.24,171,{"symbol":5,"time":1562,"open":1563,"high":1519,"low":1564,"close":1565},"2025-08-21",171.85,171.27,173.25,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-08-20",171.5,172.66,169.45,171.94,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-08-19",172.25,174.19,171.04,171.9,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-08-18",171.96,173.48,170.8,173.05,{"symbol":5,"time":1585,"open":1586,"high":1586,"low":1587,"close":1588},"2025-08-15",176,170.34,171.25,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-08-14",176.4,177.41,174.17,175.99,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1530,"close":1599},"2025-08-13",181.57,181.81,176.8,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-08-12",180.81,181.3,178.38,180.9,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-08-11",180.67,181.87,178.16,179.88,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-08-08",182.77,183.41,178.79,180.75,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-08-07",181.64,182.97,178,181.58,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-08-06",179.4,182.68,178.05,182.06,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-08-05",182,182.98,177.67,179.32,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-08-04",185.5,186.55,180.74,181.16,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-08-01",177,186.37,174.02,184.26,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-07-31",187.78,188.8,171.78,179.77,{"symbol":5,"time":1655,"open":1351,"high":1656,"low":1657,"close":1658},"2025-07-30",193.26,188.48,192.14,{"symbol":5,"time":1660,"open":1149,"high":1661,"low":1662,"close":1663},"2025-07-29",191.2,188.73,189.17,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-07-28",190.12,190.44,187.15,188.17,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-07-25",187.63,190.94,187.01,189.52,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-07-24",187.35,188.33,186.1,186.8,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-23",183.81,186.78,183.1,186.4,{"symbol":5,"time":1689,"open":1690,"high":1395,"low":1691,"close":1692},"2025-07-22",185.01,180.27,183.34,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-21",190.5,190.67,187.3,187.83,{"symbol":5,"time":1700,"open":1701,"high":1314,"low":1702,"close":1703},"2025-07-18",189.12,188.5,190.49,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1155},"2025-07-17",185.99,189.48,185.25,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-07-16",185.07,185.68,181,184.3,{"symbol":5,"time":1716,"open":1477,"high":1717,"low":1718,"close":1719},"2025-07-15",185.12,182.15,184.68,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-07-14",180.2,184.66,179.36,184.32,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1622,"close":1730},"2025-07-11",178.39,180.31,179.68,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-07-10",181.93,182.7,176.63,178.53,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-07-09",181.4,182.44,179,181.42,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-07-08",179.99,181.34,174.14,179.46,{"symbol":5,"time":1750,"open":1511,"high":1751,"low":1493,"close":1504},"2025-07-07",182.32,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1755},"2025-07-03",176.69,181.06,176.07,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-07-02",175.37,176.96,173.5,175.95,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-07-01",183.88,186.35,176.02,176.22,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-06-30",183.04,187.51,182.16,186.13,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1777,"close":1779},"2025-06-27",177.48,185.52,184.9,{"symbol":5,"time":1781,"open":1782,"high":1635,"low":1783,"close":1784},"2025-06-26",178.58,175.85,176.85,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-06-25",177.73,178.69,175.28,176.08,{"symbol":5,"time":1792,"open":1644,"high":1793,"low":1794,"close":1795},"2025-06-24",177.5,173.78,176.57,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-06-23",172.9,175.78,172.39,175.63,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-06-20",171.71,173.46,169.06,173.34,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-06-18",172.01,173.63,169.93,170.23,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-06-17",171.47,172.92,170.87,172.12,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-06-16",172.79,174.39,171.29,171.6,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-06-13",170.92,172.55,170.1,171.2,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-06-12",168.68,172.02,168.5,171.52,{"symbol":5,"time":1839,"open":1840,"high":1546,"low":1841,"close":1842},"2025-06-11",169.07,165.51,170.74,{"symbol":5,"time":1844,"open":1568,"high":1845,"low":1846,"close":1847},"2025-06-10",173.41,166.87,168.62,{"symbol":5,"time":1849,"open":1795,"high":1850,"low":1822,"close":1851},"2025-06-09",176.87,172.87,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1759},"2025-06-06",175.84,177.25,174.6,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-06-05",174.98,175.44,173.18,175.01,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-06-04",173.3,175.26,172.76,173.94,{"symbol":5,"time":1870,"open":1871,"high":1512,"low":1872,"close":1873},"2025-06-03",172.56,170.17,172.61,{"symbol":5,"time":1875,"open":1559,"high":1867,"low":1876,"close":1877},"2025-06-02",169.92,172.65,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":1883},"2025-05-30",169.54,170.79,167.9,169.89,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-05-29",170.11,171.3,168.29,170.09,{"symbol":5,"time":1891,"open":1892,"high":1837,"low":1893,"close":1894},"2025-05-28",169.75,169.35,170.32,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1900},"2025-05-27",167.27,169.81,167.14,169.69,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1905,"close":1906},"2025-05-23",161.58,166.03,160.01,165.09,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1912},"2025-05-22",162.56,164.35,161.53,163.01,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":1918},"2025-05-21",164.34,165.7,162.16,162.76,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2025-05-20",165.74,166.5,164.08,165.1,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-05-19",162.5,166.38,160.4,166.24,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-05-16",161.13,162.91,160.59,162.8,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1939,"close":1941},"2025-05-15",159,161.72,161.29,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-05-14",158.79,160.83,158.12,159.46,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-05-13",156.62,160.14,155.22,158.3,{"symbol":5,"time":1955,"open":1956,"high":1903,"low":1957,"close":1958},"2025-05-12",160.62,155.61,156.96,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2025-05-09",157.9,158.97,154.72,157.41,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-05-08",158.69,159.04,157.05,157.5,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-05-07",155.63,157.43,154.31,157.12,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-05-06",151.32,156.8,150.63,155.8,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-05-05",153.07,155.59,152.82,154.34,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1991,"close":1993},"2025-05-02",150.21,154.73,154.07,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-05-01",146.46,150.48,144.71,148.03,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-04-30",135.1,138.97,134.81,138.58,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-04-29",136,138.41,135.75,137.5,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-04-28",138.27,139.61,135.06,136.35,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-04-25",134.3,136.46,133.74,135.76,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2026,"close":2028},"2025-04-24",129.28,134.34,133.49,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-04-23",129.19,132.31,127.51,129.7,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2025-04-22",121.29,125.02,121.07,124.3,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2046},"2025-04-21",122.49,122.99,118.09,119.47,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2051,"close":2052},"2025-04-17",123.58,125.14,122.96,123.23,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2057,"close":2058},"2025-04-16",123.9,126.3,122.25,123.93,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2063,"close":2064},"2025-04-15",123.6,126.57,123.05,124.47,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-04-14",128.45,129.08,126.26,127.46,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2025-04-11",123.37,126.35,121.93,125.67,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-04-10",124.88,127.45,120.34,124.19,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-04-09",113.28,129.46,112.08,128.09,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-04-08",122.23,122.95,112.69,114.62,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-04-07",107.41,119.25,105.04,115.78,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-04-04",115.95,117.22,109.42,112.33,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-04-03",127.8,130,124.8,125,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-04-02",129.17,134.13,129,133.9,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":2124},"2025-04-01",128.93,131.99,128.02,131.78,{"symbol":5,"time":2126,"open":2070,"high":2127,"low":2128,"close":2129},"2025-03-31",130.67,124.17,129.73,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":2135},"2025-03-28",131.63,133.01,128.54,129.69,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":2141},"2025-03-27",133.58,134.68,130.73,132.43,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-03-26",137.87,138.06,133.83,134.14,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2152,"close":2153},"2025-03-25",136.55,137.81,134.9,137.72,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2025-03-24",133.27,136.49,132.38,136.1,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2025-03-21",131.17,131.54,128.81,130.85,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2025-03-20",130.32,133.36,129.9,131.67,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2177},"2025-03-19",128.88,133,128.75,131.98,{"symbol":5,"time":2179,"open":2180,"high":2117,"low":2181,"close":2182},"2025-03-18",128.14,124.34,128.25,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2025-03-17",125.7,130.15,125.31,129.27,{"symbol":5,"time":2190,"open":2112,"high":2191,"low":2192,"close":2193},"2025-03-14",126.75,123.13,126.51,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2025-03-13",127,128,121.6,122.77,{"symbol":5,"time":2201,"open":2117,"high":2202,"low":2203,"close":2204},"2025-03-12",129.37,125.09,127.93,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-03-11",122.47,126.89,122.38,125.5,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-03-10",121,123.31,120.32,122.31,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-03-07",123.46,125.01,119.03,124.4,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-03-06",127.61,129.12,123.73,124.49,{"symbol":5,"time":2230,"open":2225,"high":2231,"low":2232,"close":2233},"2025-03-05",131.72,126.78,130.3,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2025-03-04",127.66,129.94,123.03,127.02,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":2245},"2025-03-03",137.93,139.25,130.87,131.02,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2025-02-28",133.39,136.77,132.6,136.6,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2025-02-27",133.53,135.59,131.84,133.42,{"symbol":5,"time":2259,"open":2132,"high":2260,"low":2261,"close":2177},"2025-02-26",135.23,131.18,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-02-25",129.96,131.61,126.69,130.23,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2025-02-24",131.38,133.21,127.68,129.56,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-02-21",138.77,138.87,129.54,129.83,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2025-02-20",139.3,139.53,135.12,138.44,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2288,"close":2290},"2025-02-19",136.53,140.55,139.39,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2025-02-18",136.25,137.41,134.1,136.67,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2208,"close":2257},"2025-02-14",128.87,133.92,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2025-02-13",125.64,128.69,122.72,128.08,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2225,"close":2088},"2025-02-12",127.69,129.95,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":2316},"2025-02-11",128.38,129.57,126.81,129.32,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2025-02-10",128.42,128.73,126.72,128.2,{"symbol":5,"time":2324,"open":2325,"high":2135,"low":2326,"close":2327},"2025-02-07",129.26,127.34,127.7,{"symbol":5,"time":2329,"open":2197,"high":2117,"low":2239,"close":2117},"2025-02-06",{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2109},"2025-02-05",126.23,128.29,125.85,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2340},"2025-02-04",127.4,127.67,124.74,125.48,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2025-02-03",124.35,127.05,123.5,126.38,{"symbol":5,"time":2348,"open":2197,"high":2349,"low":2350,"close":2351},"2025-01-31",128.31,125.93,126.58,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":2357},"2025-01-30",126.92,127.75,125.51,127.37,{"symbol":5,"time":2359,"open":2346,"high":2360,"low":2361,"close":2362},"2025-01-29",127.15,125.78,126.36,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2025-01-28",124.52,126.64,124,126.41,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2025-01-27",122.7,124.72,119.89,122.08,{"symbol":5,"time":2376,"open":2196,"high":2377,"low":2378,"close":2379},"2025-01-24",127.55,126.24,127.03,{"symbol":5,"time":2381,"open":2070,"high":2382,"low":2383,"close":2384},"2025-01-23",129.1,126.93,127.74,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2025-01-22",128.03,128.33,125.84,126.71,{"symbol":5,"time":2392,"open":2393,"high":2382,"low":2394,"close":2395},"2025-01-21",127.65,126.13,127.16,{"symbol":5,"time":2397,"open":2398,"high":2069,"low":2371,"close":2399},"2025-01-17",124.03,125.3,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2025-01-16",123,123.55,121.48,122.98,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2025-01-15",122.81,124.15,120.45,121.86,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2025-01-14",116.28,119.28,115.8,119.19,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2025-01-13",111,114.99,110.79,114.75,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":2429},"2025-01-10",113.8,114.73,112.52,112.64,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2025-01-08",111.81,115.16,111.11,115.05,{"symbol":5,"time":2437,"open":2428,"high":2438,"low":2439,"close":2440},"2025-01-07",112.88,109.79,111.66,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2025-01-06",113.72,114.36,111.99,112.47,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2452},"2025-01-03",111.17,113.68,110.59,112.76,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2422},"2025-01-02",110.2,112.46,109.5,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":2463},"2024-12-31",110.63,110.77,108.87,109.37,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2024-12-30",109.33,110.76,108.16,110.28,{"symbol":5,"time":2471,"open":2472,"high":2428,"low":2473,"close":2474},"2024-12-27",111.7,110.22,111.23,{"symbol":5,"time":2476,"open":2477,"high":2093,"low":2478,"close":2479},"2024-12-26",111.65,110.97,112.53,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2485},"2024-12-24",110.55,112.1,110.06,112.04,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2024-12-23",110.03,110.78,108.88,110.54,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2494,"close":2496},"2024-12-20",108.33,111.39,110.83,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-12-19",109.57,110.8,108.53,109.35,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-12-18",112.2,112.31,107.53,107.69,{"symbol":5,"time":2510,"open":2445,"high":2511,"low":2512,"close":2513},"2024-12-17",112.58,110.52,111.93,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2085},"2024-12-16",114,114.31,112.56,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2524},"2024-12-13",114.24,114.8,113.12,113.43,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2529},"2024-12-12",116.15,116.39,113.7,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-12-11",115.42,116.33,114.91,116.08,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":2541},"2024-12-10",113.76,115.26,113.52,114.08,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2546,"close":2547},"2024-12-09",117.76,118.2,112.9,113.75,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2553},"2024-12-06",120.1,120.71,117.57,118.31,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2098,"close":2558},"2024-12-05",120,120.7,120.07,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-12-04",119.11,120.24,118.81,120.09,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2561},"2024-12-03",118.25,119.4,117.64,{"symbol":5,"time":2571,"open":2572,"high":2572,"low":2573,"close":2574},"2024-12-02",118.69,117.29,117.69,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2580},"2024-11-29",118.24,118.9,117.38,118.38,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2585,"close":2586},"2024-11-27",117.17,117.56,115.84,116.7,{"symbol":5,"time":2588,"open":2589,"high":2584,"low":2590,"close":2591},"2024-11-26",116,115.91,117.18,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2585},"2024-11-25",117.59,118.34,115.06,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2602},"2024-11-22",117.87,118.8,116.37,118.44,{"symbol":5,"time":2604,"open":2605,"high":2415,"low":2606,"close":2607},"2024-11-21",118.1,116.94,116.98,{"symbol":5,"time":2609,"open":2610,"high":2545,"low":2611,"close":2605},"2024-11-20",117.07,115.09,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2589},"2024-11-19",113.19,116.03,113,{"symbol":5,"time":2618,"open":2485,"high":2619,"low":2620,"close":2621},"2024-11-18",113.44,111.73,113.17,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-11-15",112.3,113.08,111.14,112.01,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-11-14",115.77,116.74,112.44,113.22,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2630},"2024-11-13",114.72,116.59,114.17,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-11-12",115,115.51,112.32,113.58,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-11-11",115.25,115.98,114.04,114.68,{"symbol":5,"time":2652,"open":2653,"high":2541,"low":2654,"close":2655},"2024-11-08",112,111.01,113.65,{"symbol":5,"time":2657,"open":2658,"high":2641,"low":2626,"close":2659},"2024-11-07",114.35,111.22,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2024-11-06",111.05,115.38,106.18,114.86,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2669},"2024-11-05",100.29,102.16,99.9,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2024-11-04",100.16,101.05,99.4,99.84,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2681,"close":2682},"2024-11-01",100.6,101,99.8,100.03,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2688},"2024-10-31",100.86,101.48,99.1,99.72,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2693,"close":2694},"2024-10-30",100.1,101.35,99.81,101.14,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-10-29",101.06,101.22,98.83,100.09,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-10-28",102.08,102.6,101.31,102.38,{"symbol":5,"time":2708,"open":2680,"high":2709,"low":2710,"close":2711},"2024-10-25",101.84,100.68,101.39,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2024-10-24",100.2,102.07,99.15,100.62,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2024-10-23",102.69,103.81,102.5,102.83,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2729},"2024-10-22",105.55,105.83,101.83,102.65,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2735},"2024-10-21",106.11,106.93,105.72,106.32,{"symbol":5,"time":2737,"open":2738,"high":2738,"low":2739,"close":2740},"2024-10-18",106.76,104.74,105.54,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2746},"2024-10-17",106.02,106.74,105.58,106.21,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-10-16",104.01,105.45,103.92,105.31,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-10-15",102.9,104.29,102.21,103.91,{"symbol":5,"time":2760,"open":2761,"high":2749,"low":2762,"close":2729},"2024-10-14",103.82,102.2,{"symbol":5,"time":2764,"open":2669,"high":2765,"low":2766,"close":2761},"2024-10-11",104.42,102.14,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-10-10",103.3,103.33,101.62,102.1,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2704,"close":2777},"2024-10-09",103.11,104.1,103.7,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-10-08",103.83,104.24,102.94,102.99,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2711,"close":2723},"2024-10-07",101.75,103.38,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2024-10-04",101.81,103,101.03,102.03,{"symbol":5,"time":2795,"open":2686,"high":2796,"low":2797,"close":2798},"2024-10-03",102.26,100.14,100.75,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2682,"close":2803},"2024-10-02",100.94,102.13,101.29,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-10-01",99.98,101.7,98.9,100.92,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2815},"2024-09-30",98.55,100.37,97.86,100.25,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2821},"2024-09-27",99.3,99.71,98.59,99.21,{"symbol":5,"time":2823,"open":2668,"high":2717,"low":2824,"close":2818},"2024-09-26",99.02,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2688},"2024-09-25",99.65,100.51,99.38,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-09-24",98.62,99.6,98.04,99.32,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-09-23",97.54,98.97,97.23,98.63,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-09-20",97.25,98.29,96.52,97.45,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2853},"2024-09-19",96.94,97.52,95.46,97.43,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-09-18",94.94,95.96,94.26,94.68,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-09-17",95.24,95.26,93.51,94.59,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-09-16",95.71,96.55,94.13,95.14,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-09-13",93.5,95.97,92.77,95.28,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-09-12",94.1,95.11,93.6,94.23,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-09-11",93.18,94.25,91.03,94.09,{"symbol":5,"time":2891,"open":2889,"high":2889,"low":2892,"close":2893},"2024-09-10",92.2,93.15,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-09-09",93.1,94.62,92.53,93.69,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-09-06",94,94.15,90.72,91.44,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-09-05",94.08,94.81,93.05,94.21,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-09-04",92.9,94.71,92.58,94.35,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-09-03",97.16,97.9,92.45,93.02,{"symbol":5,"time":2925,"open":2920,"high":2926,"low":2927,"close":2928},"2024-08-30",97.49,95.31,96.66,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":2934},"2024-08-29",96.84,97.75,95.66,96.96,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2846},"2024-08-28",97.55,98.15,96.18,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2024-08-27",96.39,97.19,95.42,96.95,{"symbol":5,"time":2947,"open":2948,"high":2814,"low":2949,"close":2950},"2024-08-26",96.91,96.58,96.64,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2956},"2024-08-23",96.8,97.57,96.41,97.08,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2869},"2024-08-22",96.25,97.09,96.07,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2966,"close":2967},"2024-08-21",95.8,96.61,95.55,96.26,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2972,"close":2973},"2024-08-20",96.45,96.71,94.92,95.63,{"symbol":5,"time":2975,"open":2976,"high":2970,"low":2977,"close":2978},"2024-08-19",95.58,95.4,96.37,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-08-16",95.5,96.22,95.19,95.82,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2976},"2024-08-15",95.25,95.84,93.91,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-08-14",93.96,95.07,92.94,93.88,{"symbol":5,"time":2997,"open":2998,"high":2992,"low":2999,"close":3000},"2024-08-13",93.4,92.63,93.92,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-08-12",93.13,93.53,92.21,92.83,{"symbol":5,"time":3008,"open":3009,"high":2886,"low":3010,"close":3011},"2024-08-09",92.15,91.19,93.09,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2024-08-08",88.88,92.52,88.52,91.96,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3023},"2024-08-07",90.32,90.82,87.64,87.92,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-08-06",88.42,91,88.01,89.08,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-08-05",86.13,87.42,85.39,86.75,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-08-02",93.45,93.75,89.81,90.16,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":2880,"close":3046},"2024-08-01",96.65,97.29,94.87,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":3052},"2024-07-31",94.38,96.93,92.66,95.7,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-07-30",92.55,94.89,91.09,93.81,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2024-07-29",83.68,83.96,82.21,82.85,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3070},"2024-07-26",82.81,83.29,81.41,82.68,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-07-25",80,83.65,79.63,82.34,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3082},"2024-07-24",81.95,82.14,79.49,79.59,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":3087,"close":3088},"2024-07-23",80.19,82.86,79.91,82.41,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":3094},"2024-07-22",78.53,80.27,78.34,80.25,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3099,"close":3100},"2024-07-19",78.83,78.9,77.49,78.03,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-07-18",78,78.94,77.22,78.78,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-07-17",80.23,80.71,77.84,77.86,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3115,"close":3117},"2024-07-16",79.4,81.53,81.38,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3098},"2024-07-15",79.64,79.86,78.8,{"symbol":5,"time":3124,"open":3094,"high":3125,"low":3126,"close":3127},"2024-07-12",80.31,79.1,79.23,{"symbol":5,"time":3129,"open":3130,"high":3131,"low":3132,"close":3133},"2024-07-11",80.09,80.88,79.42,79.66,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3138,"close":3139},"2024-07-10",80.54,81.19,80.11,80.18,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":3145},"2024-07-09",80.53,81.25,80.17,80.24,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3148,"close":3150},"2024-07-08",79.27,80.51,80.47,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3103,"close":3122},"2024-07-05",79.46,79.65,{"symbol":5,"time":3156,"open":3157,"high":3153,"low":3103,"close":3158},"2024-07-03",78.5,79.33,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2024-07-02",77.06,78.49,76.85,78.07,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-07-01",78.75,78.96,76.92,77.3,{"symbol":5,"time":3172,"open":3173,"high":3150,"low":3174,"close":3175},"2024-06-28",79.78,76.83,77.63,{"symbol":5,"time":3177,"open":3126,"high":3121,"low":3178,"close":3179},"2024-06-27",79,79.6,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3178},"2024-06-26",78.14,79.2,77.7,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3099,"close":3189},"2024-06-25",78.91,79.24,78.2,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-06-24",79.93,81.35,78.11,78.63,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-06-21",79.45,80.16,78.89,80.14,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3127,"close":3206},"2024-06-20",80.35,80.79,79.51,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3211,"close":3212},"2024-06-18",80.02,80.39,79.28,80.2,{"symbol":5,"time":3214,"open":3215,"high":3212,"low":3216,"close":3073},"2024-06-17",78.81,78.54,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3221,"close":3104},"2024-06-14",81.69,81.74,77.74,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-06-13",83.36,83.53,81.79,82.8,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-06-12",83.49,84.17,82.55,83.43,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-06-11",83.38,83.66,82.33,83.18,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3242,"close":3074},"2024-06-10",83.31,84.4,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-06-07",83.51,84.67,83.34,83.78,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-06-06",84.42,85.05,83.16,83.27,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3258,"close":3260},"2024-06-05",82.4,84.65,84.63,{"symbol":5,"time":3262,"open":3263,"high":3263,"low":3264,"close":3265},"2024-06-04",84.41,82.16,82.29,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3246,"close":3260},"2024-06-03",85.29,85.43,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3259},"2024-05-31",84.22,84.7,82.93,{"symbol":5,"time":3276,"open":3272,"high":3277,"low":3061,"close":3278},"2024-05-30",84.54,84.23,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":3284},"2024-05-29",84.69,85.2,84.01,84.07,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3284,"close":3289},"2024-05-28",85.12,85.52,85.28,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":3294,"close":3295},"2024-05-24",83.25,85.48,83,84.72,{"symbol":5,"time":3297,"open":3298,"high":3298,"low":3063,"close":3299},"2024-05-23",83.97,82.42,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":3305},"2024-05-22",84.51,84.6,83.17,83.46,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3246,"close":3310},"2024-05-21",83.92,84.87,84.79,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3313,"close":3315},"2024-05-20",83.21,84.13,84.06,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":3274},"2024-05-17",83.01,83.07,82.26,{"symbol":5,"time":3322,"open":3323,"high":3304,"low":3324,"close":3324},"2024-05-16",82.76,82.53,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2024-05-15",81,82.84,80.95,82.75,{"symbol":5,"time":3332,"open":3138,"high":3333,"low":3334,"close":3131},"2024-05-14",81.08,79.96,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3339,"close":3340},"2024-05-13",80.99,81.45,79.95,80.22,{"symbol":5,"time":3342,"open":3343,"high":3067,"low":3344,"close":3345},"2024-05-10",82.72,80.74,80.87,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":3349},"2024-05-09",81.56,82.03,80.92,{"symbol":5,"time":3352,"open":3109,"high":3353,"low":3354,"close":3355},"2024-05-08",81.47,80.13,81.42,{"symbol":5,"time":3357,"open":3358,"high":3204,"low":3359,"close":3360},"2024-05-07",80.26,79.61,79.83,{"symbol":5,"time":3362,"open":3363,"high":3212,"low":3364,"close":3139},"2024-05-06",79.72,78.77,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":3369,"close":3200},"2024-05-03",78.21,79.47,76.95,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3374,"close":3375},"2024-05-02",74,77.88,73.92,77.1,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":3381},"2024-05-01",66.86,67.88,66.37,66.78,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2024-04-30",66.76,68.34,66.58,66.75,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3390,"close":3392},"2024-04-29",66.33,67.85,67.11,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3397,"close":3398},"2024-04-26",64.86,66.57,64.71,66.4,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3403,"close":3404},"2024-04-25",64.29,64.94,63.64,64.8,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3410},"2024-04-24",65.1,65.49,64.07,64.7,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":3415,"close":3416},"2024-04-23",63.41,64.78,62.83,64.76,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":3422},"2024-04-22",63.5,63.76,62.8,62.93,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":3427,"close":3413},"2024-04-19",64.05,64.34,62.97,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3419},"2024-04-18",63.49,64.35,63.37,{"symbol":5,"time":3434,"open":3435,"high":3435,"low":3422,"close":3436},"2024-04-17",64.44,63.46,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":3441,"close":3442},"2024-04-16",63.7,64.75,63.48,64.02,{"symbol":5,"time":3444,"open":3445,"high":3446,"low":3447,"close":3430},"2024-04-15",65.34,65.53,63.11,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2024-04-12",65.3,65.64,63.53,64,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2024-04-11",65.2,66,64.56,65.59,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2024-04-10",65.02,65.66,64.66,65.25,{"symbol":5,"time":3467,"open":3381,"high":3468,"low":3469,"close":3470},"2024-04-09",66.79,65.31,65.85,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3475,"close":3476},"2024-04-08",67.27,67.42,66.62,66.73,{"symbol":5,"time":3478,"open":3470,"high":3392,"low":3459,"close":3479},"2024-04-05",67.06,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3446},"2024-04-04",66.54,66.83,65.35,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3457},"2024-04-03",65.21,66.66,65.18,{"symbol":5,"time":3491,"open":3492,"high":3493,"low":3494,"close":3495},"2024-04-02",65.76,65.86,64.83,65.26,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":3451,"close":3500},"2024-04-01",68.35,68.56,66.11,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3505,"close":3506},"2024-03-28",68.38,68.74,68.01,68.43,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":3511,"close":3512},"2024-03-27",68.07,68.28,67.5,68.08,{"symbol":5,"time":3514,"open":3515,"high":3379,"low":3516,"close":3517},"2024-03-26",67.47,67.28,67.65,{"symbol":5,"time":3519,"open":3520,"high":3503,"low":3521,"close":3522},"2024-03-25",68.29,67.29,67.36,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3527,"close":3528},"2024-03-22",67.64,68.37,67.52,68.1,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2024-03-21",67.81,67.97,67.15,67.68,{"symbol":5,"time":3536,"open":3392,"high":3537,"low":3538,"close":3539},"2024-03-20",67.96,67.07,67.53,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-03-19",66.93,67.39,66.46,67.17,{"symbol":5,"time":3547,"open":3384,"high":3533,"low":3548,"close":3549},"2024-03-18",66.29,66.74,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3552,"close":3553},"2024-03-15",65,66.24,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3489,"close":3558},"2024-03-14",65.63,65.79,65.5,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":3563,"close":3556},"2024-03-13",65.99,66.09,65.06,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":3569},"2024-03-12",65.05,66.2,64.39,66.07,{"symbol":5,"time":3571,"open":3515,"high":3572,"low":3573,"close":3552},"2024-03-11",67.95,64.77,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":3578,"close":3579},"2024-03-08",69.38,69.55,67.33,67.74,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3504,"close":3576},"2024-03-07",69.12,69.49,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3588,"close":3589},"2024-03-06",68.14,69.27,68.09,68.78,{"symbol":5,"time":3591,"open":3525,"high":3592,"low":3593,"close":3537},"2024-03-05",68.33,67.43,{"symbol":5,"time":3595,"open":3596,"high":3532,"low":3597,"close":3598},"2024-03-04",67.05,66.95,67.79,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":3603,"close":3604},"2024-03-01",66.64,67.24,66.5,67,{"symbol":5,"time":3606,"open":3468,"high":3607,"low":3553,"close":3608},"2024-02-29",66.92,66.55,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3384},"2024-02-28",65.98,66.9,65.74,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":3618,"close":3619},"2024-02-27",65.92,66.19,65.38,65.97,{"symbol":5,"time":3621,"open":3622,"high":3548,"low":3623,"close":3493},"2024-02-26",66.08,65.65,{"symbol":5,"time":3625,"open":3489,"high":3626,"low":3627,"close":3628},"2024-02-23",65.94,65.07,65.87,{"symbol":5,"time":3630,"open":3631,"high":3632,"low":3633,"close":3563},"2024-02-22",63.97,65.12,63.77,{"symbol":5,"time":3635,"open":3636,"high":3453,"low":3637,"close":3638},"2024-02-21",63.25,63.15,63.52,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3447},"2024-02-20",62.84,63.66,62.7,{"symbol":5,"time":3645,"open":3452,"high":3646,"low":3647,"close":3648},"2024-02-16",63.92,62.72,62.82,{"symbol":5,"time":3650,"open":3436,"high":3651,"low":3652,"close":3653},"2024-02-15",63.69,63.26,63.27,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2024-02-14",62.57,63.43,62.39,63.38,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3663},"2024-02-13",60,61.98,58.55,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3669,"close":3670},"2024-02-12",58.64,58.87,58.34,58.83,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3676},"2024-02-09",59.38,59.4,58.56,58.6,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2024-02-08",59.15,59.32,58.86,59.17,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2024-02-07",58.73,59.42,58.58,59.09,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2024-02-06",57.81,58.49,57.66,58.43,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2024-02-05",57.25,57.97,57.12,57.79,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2024-02-02",57.44,57.94,57,57.72,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2024-02-01",56.6,57.42,56.29,57.38,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2024-01-31",56.11,56.89,55.89,56.26,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3723,"close":3724},"2024-01-30",55.75,56.17,55.66,55.98,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2024-01-29",55.41,55.79,55.33,55.78,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":3736},"2024-01-26",55.48,55.61,55,55.43,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3741,"close":3742},"2024-01-25",56.34,56.57,55.06,55.27,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":3739},"2024-01-24",56.68,57.04,56.3,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3752,"close":3753},"2024-01-23",56.1,56.76,55.97,56.43,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3721,"close":3758},"2024-01-22",55.81,56.54,56.07,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":3763,"close":3764},"2024-01-19",55.25,55.93,54.94,55.74,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3769,"close":3770},"2024-01-18",53.95,55.28,53.8,55.19,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3775,"close":3776},"2024-01-17",53.3,54.16,53.18,53.57,{"symbol":5,"time":3778,"open":3779,"high":3780,"low":3781,"close":3782},"2024-01-16",55.24,55.36,53.29,53.66,{"symbol":5,"time":3784,"open":3785,"high":3786,"low":3761,"close":3787},"2024-01-12",55.67,55.9,55.54,{"symbol":5,"time":3789,"open":3790,"high":3721,"low":3791,"close":3792},"2024-01-11",55.68,54.84,55.51,{"symbol":5,"time":3794,"open":3735,"high":3790,"low":3795,"close":3796},"2024-01-10",54.75,55.57,{"symbol":5,"time":3798,"open":3799,"high":3800,"low":3801,"close":3802},"2024-01-09",53.69,53.94,53.41,53.71,{"symbol":5,"time":3804,"open":3805,"high":3806,"low":3807,"close":3808},"2024-01-08",53.53,54.13,52.73,54.09,{"symbol":5,"time":3810,"open":3811,"high":3812,"low":3813,"close":3814},"2024-01-05",52.93,54.25,52.61,53.83,{"symbol":5,"time":3816,"open":3817,"high":3818,"low":3819,"close":3820},"2024-01-04",53.04,53.42,52.56,52.6,{"symbol":5,"time":3822,"open":3823,"high":3769,"low":3807,"close":3824},"2024-01-03",53.59,52.76,{"symbol":5,"time":3826,"open":3827,"high":3806,"low":3828,"close":3829},"2024-01-02",53.84,53.2,53.73,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3835},"2023-12-29",54.2,54.41,54.07,54.12,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2023-12-28",54.03,54.22,53.77,54.11,{"symbol":5,"time":3843,"open":3799,"high":3844,"low":3845,"close":3846},"2023-12-27",54.08,53.63,54.05,{"symbol":5,"time":3848,"open":3776,"high":3834,"low":3818,"close":3827},"2023-12-26",{"symbol":5,"time":3850,"open":3776,"high":3851,"low":3852,"close":3776},"2023-12-22",53.91,53.43,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3858},"2023-12-21",53.31,53.68,53.12,53.47,{"symbol":5,"time":3860,"open":3861,"high":3829,"low":3862,"close":3863},"2023-12-20",53.33,52.68,52.72,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3869},"2023-12-19",53.36,53.88,53.23,53.65,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2023-12-18",52.99,53.48,52.9,53.19,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2023-12-15",52.45,53.26,52.38,52.8,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3887},"2023-12-14",54.38,54.53,52.36,52.78,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":3893},"2023-12-13",54.37,54.5,53.7,54.21,{"symbol":5,"time":3895,"open":3856,"high":3896,"low":3897,"close":3898},"2023-12-12",54.23,53.54,54.14,{"symbol":5,"time":3900,"open":3775,"high":3901,"low":3817,"close":3782},"2023-12-11",53.9,{"symbol":5,"time":3903,"open":3863,"high":3866,"low":3863,"close":3879},"2023-12-08",{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3906,"close":3908},"2023-12-07",52.26,52.83,52.74,{"symbol":5,"time":3910,"open":3878,"high":3911,"low":3912,"close":3913},"2023-12-06",52.89,52.23,52.31,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3918,"close":3919},"2023-12-05",52.75,52.84,52.06,52.18,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2023-12-04",52.64,52.94,52.1,52.91,{"symbol":5,"time":3927,"open":3928,"high":3929,"low":3928,"close":3874},"2023-12-01",52.62,53.24,{"symbol":5,"time":3931,"open":3932,"high":3933,"low":3934,"close":3820},"2023-11-30",51.84,52.67,51.79,{"symbol":5,"time":3936,"open":3912,"high":3937,"low":3938,"close":3939},"2023-11-29",52.35,51.47,51.59,{"symbol":5,"time":3941,"open":3824,"high":3942,"low":3943,"close":3943},"2023-11-28",52.96,51.95,{"symbol":5,"time":3945,"open":3946,"high":3947,"low":3948,"close":3928},"2023-11-27",52.03,52.71,52,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3954},"2023-11-24",52.39,52.55,52.16,52.27,{"symbol":5,"time":3956,"open":3957,"high":3958,"low":3959,"close":3960},"2023-11-22",51.96,52.41,51.76,52.28,{"symbol":5,"time":3962,"open":3963,"high":3964,"low":3965,"close":3966},"2023-11-21",51.39,52.12,51.29,52.02,{"symbol":5,"time":3968,"open":3969,"high":3970,"low":3971,"close":3972},"2023-11-20",51.56,51.66,51.22,51.48,{"symbol":5,"time":3974,"open":3975,"high":3976,"low":3977,"close":3938},"2023-11-17",51.71,52.13,51.38,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3983},"2023-11-16",51.55,51.94,51.27,51.53,{"symbol":5,"time":3985,"open":3986,"high":3987,"low":3988,"close":3980},"2023-11-15",51.62,52.07,51.45,{"symbol":5,"time":3990,"open":3991,"high":3992,"low":3993,"close":3994},"2023-11-14",50.85,51.57,50.57,51.51,{"symbol":5,"time":3996,"open":3997,"high":3998,"low":3999,"close":4000},"2023-11-13",49.6,50.58,49.36,50.34,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4005,"close":4006},"2023-11-10",49.09,49.66,48.82,49.55,{"symbol":5,"time":4008,"open":4009,"high":4010,"low":4011,"close":4012},"2023-11-09",48.57,49.23,48.39,48.76,{"symbol":5,"time":4014,"open":4015,"high":4016,"low":4017,"close":4018},"2023-11-08",48.58,48.79,47.88,48.34,{"symbol":5,"time":4020,"open":4021,"high":4022,"low":4023,"close":4024},"2023-11-07",48.38,48.54,48.04,48.27,{"symbol":5,"time":4026,"open":4027,"high":4028,"low":4029,"close":4030},"2023-11-06",48.19,48.81,47.91,48.73,{"symbol":5,"time":4032,"open":4033,"high":4033,"low":4034,"close":4035},"2023-11-03",48.78,47.94,47.98,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4040,"close":4041},"2023-11-02",48.11,49.87,47.72,48.25,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":4046,"close":4047},"2023-11-01",44.31,44.78,43.95,44.72,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4050,"close":4052},"2023-10-31",43.5,44.15,44.1,{"symbol":5,"time":4054,"open":4050,"high":4055,"low":4056,"close":4057},"2023-10-30",43.68,43.19,43.6,{"symbol":5,"time":4059,"open":4060,"high":4061,"low":4062,"close":4063},"2023-10-27",43.41,43.56,42.94,43.09,{"symbol":5,"time":4065,"open":4066,"high":4067,"low":4066,"close":4068},"2023-10-26",43.35,44.16,43.47,{"symbol":5,"time":4070,"open":4071,"high":4072,"low":4073,"close":4074},"2023-10-25",43.65,43.86,43.18,43.23,{"symbol":5,"time":4076,"open":4052,"high":4052,"low":4077,"close":4050},"2023-10-24",43.21,{"symbol":5,"time":4079,"open":4080,"high":4081,"low":4082,"close":4083},"2023-10-23",43.36,43.93,43.27,43.55,{"symbol":5,"time":4085,"open":4086,"high":4087,"low":4088,"close":4089},"2023-10-20",43.78,43.87,43.26,43.44,{"symbol":5,"time":4091,"open":4092,"high":4093,"low":4094,"close":4095},"2023-10-19",44.24,44.64,43.59,43.71,{"symbol":5,"time":4097,"open":4098,"high":4099,"low":4044,"close":4100},"2023-10-18",45.1,45.11,44.35,{"symbol":5,"time":4102,"open":4103,"high":4104,"low":4105,"close":4106},"2023-10-17",44.41,45.36,44.34,45.24,{"symbol":5,"time":4108,"open":4047,"high":4099,"low":4109,"close":4110},"2023-10-16",44.55,44.6,{"symbol":5,"time":4112,"open":4104,"high":4113,"low":4114,"close":4115},"2023-10-13",45.84,44.17,44.37,{"symbol":5,"time":4117,"open":4118,"high":4119,"low":4120,"close":4121},"2023-10-12",46.47,46.53,45.02,45.45,{"symbol":5,"time":4123,"open":4124,"high":4119,"low":4125,"close":4118},"2023-10-11",46.5,46.18,{"symbol":5,"time":4127,"open":4128,"high":4129,"low":4130,"close":4131},"2023-10-10",46.86,46.89,46.38,46.46,{"symbol":5,"time":4133,"open":4134,"high":4135,"low":4136,"close":4137},"2023-10-09",46.54,46.61,45.75,46.42,{"symbol":5,"time":4139,"open":4140,"high":4141,"low":4142,"close":4143},"2023-10-06",45.49,46.41,45.2,45.96,{"symbol":5,"time":4145,"open":4146,"high":4147,"low":4146,"close":4148},"2023-10-05",45.51,46.19,45.63,{"symbol":5,"time":4150,"open":4151,"high":4152,"low":4153,"close":4154},"2023-10-04",45.31,45.98,45.15,45.72,{"symbol":5,"time":4156,"open":4157,"high":4136,"low":4158,"close":4159},"2023-10-03",45.16,45.05,45.52,{"symbol":5,"time":4161,"open":4162,"high":4163,"low":4164,"close":4165},"2023-10-02",45.95,46.23,45.3,45.42,{"symbol":5,"time":4167,"open":4168,"high":4169,"low":4170,"close":4171},"2023-09-29",46.85,47.13,46.06,46.25,{"symbol":5,"time":4173,"open":4174,"high":4175,"low":4176,"close":4177},"2023-09-28",46.32,47.27,46.15,46.48,{"symbol":5,"time":4179,"open":4180,"high":4181,"low":4182,"close":4183},"2023-09-27",46.13,46.4,45.79,46.08,{"symbol":5,"time":4185,"open":4186,"high":4174,"low":4187,"close":4188},"2023-09-26",46.1,45.76,45.81,{"symbol":5,"time":4190,"open":4191,"high":4192,"low":4193,"close":4194},"2023-09-25",45.55,46.45,45.5,46.3,{"symbol":5,"time":4196,"open":4197,"high":4198,"low":4199,"close":4200},"2023-09-22",46.03,46.39,45.67,45.8,{"symbol":5,"time":4202,"open":4198,"high":4203,"low":4204,"close":4205},"2023-09-21",46.79,45.99,46.07,[4207,4213,4218,4223,4228,4233,4238,4243,4248,4253,4258,4263,4268,4273,4277,4282,4287,4292,4297,4302,4307,4310,4315,4319,4324,4329,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4444,4449,4454,4459,4464,4469,4473,4478,4482,4487,4492,4496,4500,4505,4510,4515,4520,4525,4530,4535,4540,4545,4550,4555,4559,4564,4569,4573,4578,4583,4587,4592,4597,4602,4607,4612,4617,4622,4626,4631,4636,4641,4645,4649,4654,4659,4663,4668,4673,4678,4683,4688,4693,4698,4703,4708,4713,4718,4723,4727,4732,4737,4742,4747,4752,4757,4762,4767,4772,4777,4782,4787,4792,4797,4802,4807,4812,4817,4822,4827,4832,4837,4842,4847,4852,4857,4862,4867,4872,4877,4882,4887,4892,4897,4902,4907,4912,4917,4922,4927,4932,4937,4942,4946,4951,4956,4961,4966,4971,4976,4981,4985,4990,4994,4999,5004,5009,5014,5019,5024,5028,5031,5036,5041,5045,5049,5052,5056,5060,5065,5068,5073,5078,5083,5088,5092,5097,5102,5106,5110,5114,5119,5124,5129,5133,5138,5142,5147,5152,5157,5162,5167,5171,5176,5181,5186,5191,5196,5201,5206,5211,5215,5219,5224,5227,5232,5237,5242,5247,5251,5253,5257,5262,5267,5271,5276,5280,5285,5290,5295,5298,5303,5308,5313,5318,5321,5326,5331,5336,5340,5345,5349,5354,5358,5363,5368,5373,5378,5383,5388,5393,5397,5401,5405,5410,5415,5420,5425,5430,5435,5440,5445,5450,5454,5459,5464,5469,5474,5478],{"symbol":4208,"time":26,"open":4209,"high":4210,"low":4211,"close":4212},"SPY",761.31,762,757.97,761.69,{"symbol":4208,"time":32,"open":4214,"high":4215,"low":4216,"close":4217},763.15,763.57,759.96,762.6,{"symbol":4208,"time":38,"open":4219,"high":4220,"low":4221,"close":4222},759.5,761.67,749.6,754.05,{"symbol":4208,"time":44,"open":4224,"high":4225,"low":4226,"close":4227},760.12,760.35,756.15,757.39,{"symbol":4208,"time":50,"open":4229,"high":4230,"low":4231,"close":4232},759,763.52,757.93,760.88,{"symbol":4208,"time":56,"open":4234,"high":4235,"low":4236,"close":4237},764.72,766.38,763.6,764.29,{"symbol":4208,"time":61,"open":4239,"high":4240,"low":4241,"close":4242},758.03,760.11,756.64,757.83,{"symbol":4208,"time":67,"open":4244,"high":4245,"low":4246,"close":4247},764.08,764.47,760.94,762.4,{"symbol":4208,"time":73,"open":4249,"high":4250,"low":4251,"close":4252},769.07,769.7,765.14,765.96,{"symbol":4208,"time":79,"open":4254,"high":4255,"low":4256,"close":4257},772.01,772.87,769,770.19,{"symbol":4208,"time":85,"open":4259,"high":4260,"low":4261,"close":4262},767.9,774.03,767.45,773.17,{"symbol":4208,"time":91,"open":4264,"high":4265,"low":4266,"close":4267},762.45,766.43,761.73,765.16,{"symbol":4208,"time":96,"open":4269,"high":4270,"low":4271,"close":4272},762.01,764.67,759.48,761.78,{"symbol":4208,"time":102,"open":4274,"high":4275,"low":4234,"close":4276},767.33,768,767.05,{"symbol":4208,"time":108,"open":4278,"high":4279,"low":4280,"close":4281},771.76,775.3,768.31,769.35,{"symbol":4208,"time":113,"open":4283,"high":4284,"low":4285,"close":4286},768.5,772.36,767.16,771.1,{"symbol":4208,"time":119,"open":4288,"high":4289,"low":4290,"close":4291},764.73,767.35,763.93,766.08,{"symbol":4208,"time":125,"open":4293,"high":4294,"low":4295,"close":4296},766.16,766.78,763.05,765.91,{"symbol":4208,"time":131,"open":4298,"high":4299,"low":4300,"close":4301},764.78,765.22,762.08,763.47,{"symbol":4208,"time":137,"open":4303,"high":4304,"low":4305,"close":4306},766.05,767.85,764.17,765.72,{"symbol":4208,"time":143,"open":4252,"high":4308,"low":4309,"close":4217},768.15,762.04,{"symbol":4208,"time":149,"open":4311,"high":4312,"low":4313,"close":4314},770.36,772.47,768.1,769.06,{"symbol":4208,"time":154,"open":4316,"high":4317,"low":4318,"close":4261},768.7,769.5,766.92,{"symbol":4208,"time":160,"open":4320,"high":4321,"low":4322,"close":4323},776.18,776.78,772.51,772.67,{"symbol":4208,"time":166,"open":4325,"high":4326,"low":4327,"close":4328},778.54,778.8,775.43,776.34,{"symbol":4208,"time":171,"open":4330,"high":4331,"low":4332,"close":4333},774.87,779.37,774.11,777.88,{"symbol":4208,"time":177,"open":4335,"high":4336,"low":4337,"close":4338},774.71,774.9,771.28,772.49,{"symbol":4208,"time":183,"open":4340,"high":4341,"low":4342,"close":4343},774.53,774.61,769.2,770.56,{"symbol":4208,"time":189,"open":4345,"high":4346,"low":4347,"close":4348},772.6,775.05,771.62,773.03,{"symbol":4208,"time":194,"open":4350,"high":4351,"low":4352,"close":4353},771.02,773.92,769.61,773.26,{"symbol":4208,"time":200,"open":4355,"high":4356,"low":4357,"close":4358},770.21,771.82,767.46,768.56,{"symbol":4208,"time":206,"open":4360,"high":4361,"low":4362,"close":4363},775.85,776.85,769.51,769.79,{"symbol":4208,"time":212,"open":4365,"high":4366,"low":4367,"close":4368},760.63,773.41,760.52,771.33,{"symbol":4208,"time":218,"open":4370,"high":4371,"low":4372,"close":4373},749.44,758.58,748.8,757.67,{"symbol":4208,"time":224,"open":4375,"high":4376,"low":4377,"close":4378},744.68,748.9,737.68,747.03,{"symbol":4208,"time":230,"open":4380,"high":4381,"low":4382,"close":4383},736.05,742.45,734.59,741.69,{"symbol":4208,"time":236,"open":4385,"high":4386,"low":4387,"close":4388},739.97,742.68,729.1,729.46,{"symbol":4208,"time":242,"open":4390,"high":4391,"low":4392,"close":4393},739.19,742.79,735.98,740.86,{"symbol":4208,"time":247,"open":4395,"high":4396,"low":4397,"close":4398},744.91,745.53,735.87,739.09,{"symbol":4208,"time":253,"open":4400,"high":4401,"low":4402,"close":4403},738.51,743.72,737.29,738.93,{"symbol":4208,"time":259,"open":4405,"high":4406,"low":4407,"close":4408},739.37,742.56,735.21,738.18,{"symbol":4208,"time":265,"open":4410,"high":4411,"low":4412,"close":4413},746.62,750.02,746.37,747.41,{"symbol":4208,"time":270,"open":4415,"high":4416,"low":4417,"close":4418},746.29,749.04,744.18,748.28,{"symbol":4208,"time":276,"open":4420,"high":4421,"low":4422,"close":4423},747.06,748.73,741.51,742.09,{"symbol":4208,"time":282,"open":4425,"high":4426,"low":4427,"close":4428},742.08,747.29,740.8,743.29,{"symbol":4208,"time":288,"open":4430,"high":4431,"low":4432,"close":4433},752.76,754.57,747.88,750.72,{"symbol":4208,"time":294,"open":4435,"high":4436,"low":4437,"close":4438},754.24,755.58,750.2,754.81,{"symbol":4208,"time":300,"open":4440,"high":4441,"low":4442,"close":4443},750.91,753.34,748.66,751.83,{"symbol":4208,"time":306,"open":4445,"high":4446,"low":4447,"close":4448},752.47,753.91,748,749.17,{"symbol":4208,"time":312,"open":4450,"high":4451,"low":4452,"close":4453},752.05,755.42,748.1,754.95,{"symbol":4208,"time":318,"open":4455,"high":4456,"low":4457,"close":4458},747.35,751.97,745.59,751.71,{"symbol":4208,"time":324,"open":4460,"high":4461,"low":4462,"close":4463},743.16,746.15,739.51,745.4,{"symbol":4208,"time":330,"open":4465,"high":4466,"low":4467,"close":4468},750.22,750.96,745.21,747.71,{"symbol":4208,"time":336,"open":4470,"high":4471,"low":4413,"close":4472},748.74,752.41,751.28,{"symbol":4208,"time":342,"open":4474,"high":4475,"low":4476,"close":4477},747.4,751.31,740.03,744.78,{"symbol":4208,"time":348,"open":4479,"high":4370,"low":4480,"close":4481},745,742.38,745.76,{"symbol":4208,"time":354,"open":4483,"high":4484,"low":4485,"close":4486},741.29,748.02,740.89,746.77,{"symbol":4208,"time":360,"open":4488,"high":4489,"low":4490,"close":4491},736.53,741.56,732.09,741,{"symbol":4208,"time":365,"open":4493,"high":4488,"low":4494,"close":4495},728.95,716.58,728.99,{"symbol":4208,"time":371,"open":4497,"high":4405,"low":4498,"close":4499},738.91,729.6,734.3,{"symbol":4208,"time":377,"open":4501,"high":4502,"low":4503,"close":4504},735.17,739.95,730.84,733.24,{"symbol":4208,"time":383,"open":4506,"high":4507,"low":4508,"close":4509},733.81,739.63,732.3,733.58,{"symbol":4208,"time":389,"open":4511,"high":4512,"low":4513,"close":4514},747.7,750.18,743.13,744.39,{"symbol":4208,"time":395,"open":4516,"high":4517,"low":4518,"close":4519},747.76,748.23,743.86,746.74,{"symbol":4208,"time":401,"open":4521,"high":4522,"low":4523,"close":4524},751.29,752.15,739.22,740.96,{"symbol":4208,"time":406,"open":4526,"high":4527,"low":4528,"close":4529},754.55,755.44,749.88,750.33,{"symbol":4208,"time":412,"open":4531,"high":4532,"low":4533,"close":4534},751.85,756.68,751.76,754.83,{"symbol":4208,"time":417,"open":4536,"high":4537,"low":4538,"close":4539},740.71,744.44,735.03,741.75,{"symbol":4208,"time":422,"open":4541,"high":4542,"low":4543,"close":4544},728.76,740,724.41,737.76,{"symbol":4208,"time":428,"open":4546,"high":4547,"low":4548,"close":4549},733.39,738.38,725.33,725.43,{"symbol":4208,"time":433,"open":4551,"high":4552,"low":4553,"close":4554},743.63,746.9,722.59,737.05,{"symbol":4208,"time":439,"open":4556,"high":4557,"low":4558,"close":4523},743.36,745.34,738.19,{"symbol":4208,"time":445,"open":4560,"high":4561,"low":4562,"close":4563},752.31,752.82,735.53,737.55,{"symbol":4208,"time":451,"open":4565,"high":4566,"low":4567,"close":4568},752.1,758.31,751.47,757.09,{"symbol":4208,"time":457,"open":4570,"high":4571,"low":4572,"close":4435},758.15,758.8,753.57,{"symbol":4208,"time":463,"open":4574,"high":4575,"low":4576,"close":4577},757.03,760.4,756.75,759.57,{"symbol":4208,"time":469,"open":4579,"high":4580,"low":4581,"close":4582},755.36,760.28,754.69,758.54,{"symbol":4208,"time":475,"open":4584,"high":4585,"low":4581,"close":4586},755.9,758.08,756.48,{"symbol":4208,"time":481,"open":4588,"high":4589,"low":4590,"close":4591},750.25,755.15,749.23,754.6,{"symbol":4208,"time":486,"open":4593,"high":4594,"low":4595,"close":4596},750.88,751.38,748.22,750.46,{"symbol":4208,"time":492,"open":4598,"high":4599,"low":4600,"close":4601},750.01,752.13,748.37,750.59,{"symbol":4208,"time":498,"open":4603,"high":4604,"low":4605,"close":4606},746.24,748.94,744.48,745.64,{"symbol":4208,"time":504,"open":4608,"high":4609,"low":4610,"close":4611},738.64,744.87,737.03,742.72,{"symbol":4208,"time":509,"open":4613,"high":4614,"low":4615,"close":4616},735.71,741.87,733.89,741.25,{"symbol":4208,"time":515,"open":4618,"high":4619,"low":4620,"close":4621},734.78,737.65,731.53,733.73,{"symbol":4208,"time":520,"open":4623,"high":4624,"low":4546,"close":4625},739.83,741.42,738.65,{"symbol":4208,"time":525,"open":4627,"high":4628,"low":4629,"close":4630},741.79,743.46,737.96,739.17,{"symbol":4208,"time":530,"open":4632,"high":4633,"low":4634,"close":4635},743.65,749.53,743.56,748.17,{"symbol":4208,"time":536,"open":4637,"high":4638,"low":4639,"close":4640},738.47,743.91,735.47,742.31,{"symbol":4208,"time":541,"open":4642,"high":4643,"low":4644,"close":4408},736.89,738.84,731.83,{"symbol":4208,"time":547,"open":4646,"high":4647,"low":4646,"close":4648},736.45,740.79,739.3,{"symbol":4208,"time":552,"open":4650,"high":4651,"low":4652,"close":4653},734.93,738.08,734.57,737.62,{"symbol":4208,"time":558,"open":4655,"high":4656,"low":4657,"close":4658},735.05,736.13,729.75,731.58,{"symbol":4208,"time":564,"open":4660,"high":4382,"low":4661,"close":4662},728.16,727.82,733.83,{"symbol":4208,"time":569,"open":4664,"high":4665,"low":4666,"close":4667},721.77,725.04,721.49,723.77,{"symbol":4208,"time":575,"open":4669,"high":4670,"low":4671,"close":4672},720.07,722.12,714.99,718.01,{"symbol":4208,"time":581,"open":4674,"high":4675,"low":4676,"close":4677},721.25,724.87,720.47,720.65,{"symbol":4208,"time":587,"open":4679,"high":4680,"low":4681,"close":4682},714.63,719.79,710.45,718.66,{"symbol":4208,"time":593,"open":4684,"high":4685,"low":4686,"close":4687},711,712.2,708.37,711.58,{"symbol":4208,"time":599,"open":4689,"high":4690,"low":4691,"close":4692},711.82,712.88,709.25,711.69,{"symbol":4208,"time":605,"open":4694,"high":4695,"low":4696,"close":4697},713.17,715.63,712.3,715.17,{"symbol":4208,"time":611,"open":4699,"high":4700,"low":4701,"close":4702},710.75,714.47,709.01,713.94,{"symbol":4208,"time":617,"open":4704,"high":4705,"low":4706,"close":4707},709.5,712.36,702.28,708.45,{"symbol":4208,"time":623,"open":4709,"high":4710,"low":4711,"close":4712},709.15,711.45,708.22,711.21,{"symbol":4208,"time":629,"open":4714,"high":4715,"low":4716,"close":4717},710.28,711.28,702.64,704.08,{"symbol":4208,"time":635,"open":4719,"high":4720,"low":4721,"close":4722},708.78,709.91,706.14,708.72,{"symbol":4208,"time":640,"open":4721,"high":4724,"low":4725,"close":4726},712.39,705.76,710.14,{"symbol":4208,"time":645,"open":4728,"high":4729,"low":4730,"close":4731},701.06,702.78,698.53,701.66,{"symbol":4208,"time":651,"open":4733,"high":4734,"low":4735,"close":4736},695.26,700.28,694.2,699.94,{"symbol":4208,"time":657,"open":4738,"high":4739,"low":4740,"close":4741},687.69,694.58,687.66,694.46,{"symbol":4208,"time":662,"open":4743,"high":4744,"low":4745,"close":4746},677.41,686.3,676.58,686.1,{"symbol":4208,"time":668,"open":4748,"high":4749,"low":4750,"close":4751},681.32,682.03,678.45,679.46,{"symbol":4208,"time":674,"open":4753,"high":4754,"low":4755,"close":4756},674.84,681.16,673.77,679.91,{"symbol":4208,"time":679,"open":4758,"high":4759,"low":4760,"close":4761},676.39,677.08,671.46,676.01,{"symbol":4208,"time":683,"open":4763,"high":4764,"low":4765,"close":4766},656.65,659.61,651.06,659.22,{"symbol":4208,"time":689,"open":4768,"high":4769,"low":4770,"close":4771},655.86,659.72,655.52,658.93,{"symbol":4208,"time":695,"open":4773,"high":4774,"low":4775,"close":4776},646.42,658.2,645.11,655.83,{"symbol":4208,"time":701,"open":4778,"high":4779,"low":4780,"close":4781},653.9,658.52,653,655.24,{"symbol":4208,"time":706,"open":4783,"high":4784,"low":4785,"close":4786},638.94,651.54,637.98,650.34,{"symbol":4208,"time":711,"open":4788,"high":4789,"low":4790,"close":4791},640.11,640.37,629.28,631.97,{"symbol":4208,"time":717,"open":4793,"high":4794,"low":4795,"close":4796},642.5,642.66,633.11,634.09,{"symbol":4208,"time":723,"open":4798,"high":4799,"low":4800,"close":4801},652.06,654.85,644.82,645.09,{"symbol":4208,"time":728,"open":4803,"high":4804,"low":4805,"close":4806},658.67,660.89,654.24,656.82,{"symbol":4208,"time":734,"open":4808,"high":4809,"low":4810,"close":4811},651.32,657.03,649.88,653.18,{"symbol":4208,"time":739,"open":4813,"high":4814,"low":4815,"close":4816},658.07,662.62,653.94,655.38,{"symbol":4208,"time":745,"open":4818,"high":4819,"low":4820,"close":4821},656.51,656.69,644.72,648.57,{"symbol":4208,"time":751,"open":4823,"high":4824,"low":4825,"close":4826},656.97,662.98,655.17,659.8,{"symbol":4208,"time":755,"open":4828,"high":4829,"low":4830,"close":4831},668.36,669.72,661.19,661.43,{"symbol":4208,"time":760,"open":4833,"high":4834,"low":4835,"close":4836},672.39,674.44,669.7,670.79,{"symbol":4208,"time":766,"open":4838,"high":4839,"low":4840,"close":4841},668.38,672.07,667.12,669.03,{"symbol":4208,"time":772,"open":4843,"high":4844,"low":4845,"close":4846},669.27,672.34,661.36,662.29,{"symbol":4208,"time":777,"open":4848,"high":4849,"low":4850,"close":4851},671.16,671.65,665.87,666.06,{"symbol":4208,"time":782,"open":4853,"high":4854,"low":4855,"close":4856},677.58,680.08,673.34,676.33,{"symbol":4208,"time":788,"open":4858,"high":4859,"low":4860,"close":4861},677.72,683.36,674.76,677.18,{"symbol":4208,"time":793,"open":4863,"high":4864,"low":4865,"close":4866},666.39,679.92,662.39,678.27,{"symbol":4208,"time":799,"open":4868,"high":4869,"low":4870,"close":4871},673.41,676.11,669.76,672.38,{"symbol":4208,"time":805,"open":4873,"high":4874,"low":4875,"close":4876},682.08,685.53,675.61,681.31,{"symbol":4208,"time":811,"open":4878,"high":4879,"low":4880,"close":4881},681.63,687.09,679.62,685.13,{"symbol":4208,"time":817,"open":4883,"high":4884,"low":4885,"close":4886},675.06,682.61,669.66,680.33,{"symbol":4208,"time":822,"open":4888,"high":4889,"low":4890,"close":4891},678.7,688.62,678.02,686.38,{"symbol":4208,"time":828,"open":4893,"high":4894,"low":4895,"close":4896},683.09,686.86,681.64,685.99,{"symbol":4208,"time":834,"open":4898,"high":4899,"low":4900,"close":4901},693.28,693.3,684.35,689.3,{"symbol":4208,"time":840,"open":4903,"high":4904,"low":4905,"close":4906},690.18,693.68,690.1,693.15,{"symbol":4208,"time":845,"open":4908,"high":4909,"low":4910,"close":4911},681.9,688.35,680,687.35,{"symbol":4208,"time":851,"open":4913,"high":4914,"low":4915,"close":4916},687.83,690,680.37,682.39,{"symbol":4208,"time":857,"open":4918,"high":4919,"low":4920,"close":4921},682.32,690.06,681.73,689.43,{"symbol":4208,"time":863,"open":4923,"high":4924,"low":4925,"close":4926},683.84,686.18,681.55,684.48,{"symbol":4208,"time":868,"open":4928,"high":4929,"low":4930,"close":4931},684.02,689.15,682.83,686.29,{"symbol":4208,"time":874,"open":4933,"high":4934,"low":4935,"close":4936},680.14,684.94,675.78,682.85,{"symbol":4208,"time":880,"open":4938,"high":4939,"low":4940,"close":4941},681.69,686.28,677.52,681.75,{"symbol":4208,"time":885,"open":4943,"high":4944,"low":4915,"close":4945},694.24,695.35,681.27,{"symbol":4208,"time":891,"open":4947,"high":4948,"low":4949,"close":4950},696.39,697.14,689.18,691.96,{"symbol":4208,"time":897,"open":4952,"high":4953,"low":4954,"close":4955},694.95,696.54,691.66,692.12,{"symbol":4208,"time":903,"open":4957,"high":4958,"low":4959,"close":4960},689.42,695.87,688.34,693.95,{"symbol":4208,"time":909,"open":4962,"high":4963,"low":4964,"close":4965},681.46,692.31,680.85,690.62,{"symbol":4208,"time":914,"open":4967,"high":4968,"low":4969,"close":4970},680.94,683.69,675.79,677.62,{"symbol":4208,"time":920,"open":4972,"high":4973,"low":4974,"close":4975},690.35,691.45,681.76,686.19,{"symbol":4208,"time":926,"open":4977,"high":4978,"low":4979,"close":4980},696.21,696.96,684.03,689.53,{"symbol":4208,"time":932,"open":4982,"high":4983,"low":4957,"close":4984},689.58,696.93,695.41,{"symbol":4208,"time":938,"open":4986,"high":4987,"low":4988,"close":4989},691.79,694.21,687.12,691.97,{"symbol":4208,"time":943,"open":4947,"high":4991,"low":4992,"close":4993},697.06,684.83,694.04,{"symbol":4208,"time":949,"open":4995,"high":4996,"low":4997,"close":4998},697.05,697.84,693.94,695.42,{"symbol":4208,"time":955,"open":5000,"high":5001,"low":5002,"close":5003},694.18,696.53,693.57,695.49,{"symbol":4208,"time":961,"open":5005,"high":5006,"low":5007,"close":5008},690.49,694.13,689.92,692.73,{"symbol":4208,"time":967,"open":5010,"high":5011,"low":5012,"close":5013},688.15,690.96,687.16,689.23,{"symbol":4208,"time":973,"open":5015,"high":5016,"low":5017,"close":5018},689.85,691.13,686.92,688.98,{"symbol":4208,"time":979,"open":5020,"high":5021,"low":5022,"close":5023},679.65,688.74,678.13,685.4,{"symbol":4208,"time":983,"open":5025,"high":5026,"low":5027,"close":4853},681.49,684.77,676.57,{"symbol":4208,"time":989,"open":5029,"high":5030,"low":4905,"close":4954},693.66,694.25,{"symbol":4208,"time":995,"open":5032,"high":5033,"low":5034,"close":5035},694.57,695.45,691.25,692.24,{"symbol":4208,"time":1000,"open":5037,"high":5038,"low":5039,"close":5040},691,691.72,686.04,690.36,{"symbol":4208,"time":1006,"open":5003,"high":5042,"low":5043,"close":5044},696.09,691.35,693.77,{"symbol":4208,"time":1012,"open":5046,"high":5042,"low":5047,"close":5048},690.68,690.63,695.16,{"symbol":4208,"time":1018,"open":5047,"high":5050,"low":4949,"close":5051},695.31,694.07,{"symbol":4208,"time":1023,"open":5053,"high":4965,"low":5054,"close":5055},688.82,687.49,689.51,{"symbol":4208,"time":1029,"open":5057,"high":5058,"low":5059,"close":4982},692.19,693.96,689.32,{"symbol":4208,"time":1035,"open":5061,"high":5062,"low":5063,"close":5064},687.93,692.32,687.78,691.81,{"symbol":4208,"time":1040,"open":5066,"high":4921,"low":4891,"close":5067},686.54,687.72,{"symbol":4208,"time":1046,"open":5069,"high":5070,"low":5071,"close":5072},685.71,686.87,679.82,683.17,{"symbol":4208,"time":1052,"open":5074,"high":5075,"low":5076,"close":5077},687.14,687.36,681.71,681.92,{"symbol":4208,"time":1058,"open":5079,"high":5080,"low":5081,"close":5082},687.45,688.56,686.58,687.01,{"symbol":4208,"time":1064,"open":5084,"high":5085,"low":5086,"close":5087},687.54,689.2,686.07,687.85,{"symbol":4208,"time":1070,"open":5089,"high":4954,"low":5090,"close":5091},690.64,689.27,690.31,{"symbol":4208,"time":1075,"open":5093,"high":5094,"low":5095,"close":5096},687.95,690.83,687.8,690.38,{"symbol":4208,"time":1081,"open":5098,"high":5099,"low":5100,"close":5101},683.92,688.2,683.87,687.96,{"symbol":4208,"time":1086,"open":5103,"high":5104,"low":5105,"close":4992},683.94,685.36,680.59,{"symbol":4208,"time":1092,"open":5107,"high":5108,"low":5109,"close":5105},676.59,681.09,676.47,{"symbol":4208,"time":1098,"open":5111,"high":5112,"low":5113,"close":5109},677.6,680.74,674.9,{"symbol":4208,"time":1104,"open":5115,"high":5116,"low":5117,"close":5118},679.89,680.44,671.2,671.4,{"symbol":4208,"time":1110,"open":5120,"high":5121,"low":5122,"close":5123},679.23,681.08,674.98,678.87,{"symbol":4208,"time":1116,"open":5125,"high":5126,"low":5127,"close":5128},685.74,685.76,679.25,680.73,{"symbol":4208,"time":1122,"open":5130,"high":5131,"low":5132,"close":4974},688.17,688.88,679.17,{"symbol":4208,"time":1128,"open":5134,"high":5135,"low":5136,"close":5137},685.14,689.25,682.17,689.17,{"symbol":4208,"time":1134,"open":5139,"high":5140,"low":4876,"close":5141},682.56,688.97,687.57,{"symbol":4208,"time":1140,"open":5143,"high":5144,"low":5145,"close":5146},683.15,685.39,682.59,683.04,{"symbol":4208,"time":1146,"open":5148,"high":5149,"low":5150,"close":5151},686.59,686.64,681.57,683.63,{"symbol":4208,"time":1152,"open":5153,"high":5154,"low":5155,"close":5156},685.47,688.39,684.58,685.69,{"symbol":4208,"time":1158,"open":5158,"high":5159,"low":5160,"close":5161},685.3,685.37,681.34,684.39,{"symbol":4208,"time":1164,"open":5163,"high":5164,"low":5165,"close":5166},680.57,684.91,679.69,683.89,{"symbol":4208,"time":1170,"open":5077,"high":5168,"low":5169,"close":5170},683.82,679.33,681.53,{"symbol":4208,"time":1176,"open":5172,"high":5173,"low":5174,"close":5175},678.81,682.99,678.74,680.27,{"symbol":4208,"time":1181,"open":5177,"high":5178,"low":5179,"close":5180},680.86,683.67,680.5,683.39,{"symbol":4208,"time":1187,"open":5182,"high":5183,"low":5184,"close":5185},677.63,681.7,676.72,679.68,{"symbol":4208,"time":1192,"open":5187,"high":5188,"low":5189,"close":5190},668.63,676.21,664.48,675.02,{"symbol":4208,"time":1198,"open":5192,"high":5193,"low":5194,"close":5195},662.69,670.06,661.59,668.73,{"symbol":4208,"time":1204,"open":5197,"high":5198,"low":5199,"close":5200},655.05,664.55,650.85,659.03,{"symbol":4208,"time":1209,"open":5202,"high":5203,"low":5204,"close":5205},672.91,675.56,651.89,652.53,{"symbol":4208,"time":1215,"open":5207,"high":5208,"low":5209,"close":5210},660.78,667.34,658.75,662.63,{"symbol":4208,"time":1219,"open":5212,"high":5213,"low":4768,"close":5214},662.1,665.12,660.08,{"symbol":4208,"time":1224,"open":4835,"high":5216,"low":5217,"close":5218},673.71,662.17,665.67,{"symbol":4208,"time":1230,"open":5220,"high":5221,"low":5222,"close":5223},665.38,675.66,663.27,671.93,{"symbol":4208,"time":1234,"open":5179,"high":5177,"low":5225,"close":5226},670.52,672.04,{"symbol":4208,"time":1239,"open":5228,"high":5229,"low":5230,"close":5231},684.79,684.96,680.95,683.38,{"symbol":4208,"time":1245,"open":5233,"high":5234,"low":5235,"close":5236},679.95,683.57,678.73,683,{"symbol":4208,"time":1251,"open":5238,"high":5239,"low":5240,"close":5241},677.24,682.18,675.03,681.44,{"symbol":4208,"time":1256,"open":5243,"high":5244,"low":5245,"close":5246},667.91,671.08,661.21,670.97,{"symbol":4208,"time":1262,"open":5109,"high":5248,"low":5249,"close":5250},677.38,668.72,670.31,{"symbol":4208,"time":1268,"open":5122,"high":5177,"low":5252,"close":4853},674.17,{"symbol":4208,"time":1272,"open":4869,"high":5254,"low":5255,"close":5256},679.96,674.58,675.24,{"symbol":4208,"time":1277,"open":5258,"high":5259,"low":5260,"close":5261},685.67,685.8,679.94,683.34,{"symbol":4208,"time":1282,"open":5263,"high":5264,"low":5265,"close":5266},685.04,685.08,679.24,682.06,{"symbol":4208,"time":1287,"open":5268,"high":5269,"low":5270,"close":5270},683.9,685.94,679.83,{"symbol":4208,"time":1292,"open":5272,"high":5273,"low":5274,"close":5275},688.72,689.7,682.87,687.39,{"symbol":4208,"time":1298,"open":5277,"high":5278,"low":4992,"close":5279},687.05,688.91,687.06,{"symbol":4208,"time":1303,"open":5281,"high":5282,"low":5283,"close":5284},682.73,685.54,682.12,685.24,{"symbol":4208,"time":1307,"open":5286,"high":5287,"low":5288,"close":5289},676.46,678.47,675.65,677.25,{"symbol":4208,"time":1313,"open":5291,"high":5292,"low":5293,"close":5294},668.12,672.71,667.8,671.76,{"symbol":4208,"time":1319,"open":5296,"high":5296,"low":5297,"close":5293},672,663.3,{"symbol":4208,"time":1324,"open":5299,"high":5300,"low":5301,"close":5302},671.44,672.99,669.98,671.29,{"symbol":4208,"time":1330,"open":5304,"high":5305,"low":5306,"close":5307},667.32,672.21,667.27,671.3,{"symbol":4208,"time":1336,"open":5309,"high":5310,"low":5311,"close":5312},659.5,665.76,658.14,664.39,{"symbol":4208,"time":1342,"open":5314,"high":5315,"low":5316,"close":5317},666.82,668.71,657.11,660.64,{"symbol":4208,"time":1348,"open":5314,"high":5319,"low":4771,"close":5320},670.23,665.17,{"symbol":4208,"time":1354,"open":5322,"high":5323,"low":5324,"close":5325},657.17,665.83,653.17,662.23,{"symbol":4208,"time":1360,"open":5327,"high":5328,"low":5329,"close":5330},660.65,665.13,659.77,663.04,{"symbol":4208,"time":1366,"open":5332,"high":5333,"low":5334,"close":5335},672.13,673.95,652.84,653.02,{"symbol":4208,"time":1372,"open":5337,"high":5338,"low":5339,"close":4848},673.53,673.94,669.21,{"symbol":4208,"time":1377,"open":5341,"high":5342,"low":5343,"close":5344},670.25,673.21,669.42,673.11,{"symbol":4208,"time":1382,"open":5346,"high":5300,"low":5347,"close":5348},672.54,667.67,669.12,{"symbol":4208,"time":1388,"open":5350,"high":5351,"low":5352,"close":5353},671.62,672.51,669.46,671.61,{"symbol":4208,"time":1393,"open":5355,"high":5356,"low":5357,"close":5339},669.99,672.68,668.16,{"symbol":4208,"time":1398,"open":5359,"high":5360,"low":5361,"close":5362},670.45,670.57,666.78,669.22,{"symbol":4208,"time":1404,"open":5364,"high":5365,"low":5366,"close":5367},663.17,669.37,663.06,668.45,{"symbol":4208,"time":1410,"open":5369,"high":5370,"low":5371,"close":5372},662.93,666.65,661.61,666.18,{"symbol":4208,"time":1415,"open":5374,"high":5375,"low":5376,"close":5377},664.36,665.28,661.86,663.68,{"symbol":4208,"time":1420,"open":5379,"high":5380,"low":5381,"close":5382},659.51,662.37,657.88,661.82,{"symbol":4208,"time":1426,"open":5384,"high":5385,"low":5386,"close":5387},657.94,659.41,654.41,658.05,{"symbol":4208,"time":1432,"open":5389,"high":5390,"low":5391,"close":5392},664.51,664.61,659.67,661.1,{"symbol":4208,"time":1437,"open":5394,"high":5208,"low":5395,"close":5396},666.72,661.98,663.21,{"symbol":4208,"time":1442,"open":5398,"high":5399,"low":5217,"close":5400},662.2,667.29,666.84,{"symbol":4208,"time":1448,"open":5402,"high":5198,"low":5403,"close":5404},662.33,660.37,663.7,{"symbol":4208,"time":1454,"open":5406,"high":5407,"low":5408,"close":5409},661.89,664.89,660.27,662.26,{"symbol":4208,"time":1460,"open":5411,"high":5412,"low":5413,"close":5414},660.01,661.72,654.3,659.18,{"symbol":4208,"time":1466,"open":5416,"high":5417,"low":5418,"close":5419},661.47,661.78,659.21,660,{"symbol":4208,"time":1471,"open":5421,"high":5422,"low":5423,"close":5424},659.64,661.04,659.34,660.91,{"symbol":4208,"time":1474,"open":5426,"high":5427,"low":5428,"close":5429},657.6,659.11,656.9,657.41,{"symbol":4208,"time":1480,"open":5431,"high":5432,"low":5433,"close":5434},654.18,658.33,653.59,657.63,{"symbol":4208,"time":1486,"open":5436,"high":5437,"low":5438,"close":5439},653.62,654.55,650.63,652.21,{"symbol":4208,"time":1492,"open":5441,"high":5442,"low":5443,"close":5444},648.97,650.86,647.22,650.33,{"symbol":4208,"time":1498,"open":5446,"high":5447,"low":5448,"close":5449},648.62,649.84,647.23,648.83,{"symbol":4208,"time":1503,"open":5451,"high":5439,"low":5452,"close":5453},651.48,643.33,647.24,{"symbol":4208,"time":1509,"open":5455,"high":5456,"low":5457,"close":5458},644.42,649.15,643.51,649.12,{"symbol":4208,"time":1515,"open":5460,"high":5461,"low":5462,"close":5463},642.67,644.21,640.46,643.74,{"symbol":4208,"time":1521,"open":5465,"high":5466,"low":5467,"close":5468},637.5,640.49,634.92,640.27,{"symbol":4208,"time":1527,"open":5470,"high":5471,"low":5472,"close":5473},647.47,647.84,643.14,645.05,{"symbol":4208,"time":1533,"open":5453,"high":5475,"low":5476,"close":5477},649.48,645.34,648.92,{"symbol":4208,"time":1539,"open":5479,"high":5480,"low":5455,"close":5481},644.57,647.37,646.63,[5483,5488,5492,5495,5498,5501,5502,5504,5506,5508,5510,5512,5515,5517,5519,5520,5521,5523,5525,5527,5529,5531,5532,5534,5536,5538,5540,5542,5544,5545,5546,5548,5550,5552,5554,5556,5557,5559,5561,5563,5565,5567,5568,5570,5572,5573,5575,5576,5578,5580,5582,5584,5586,5588,5590,5591,5592,5594,5595,5596,5598],{"time":96,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5486,"datetime":5487},"False","BEARISH","MA","2026-09-01 00:00:00",{"time":119,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5490,"datetime":5491},"BULLISH","RSI","2026-08-26 00:00:00",{"time":131,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5493,"datetime":5494},"BollingerBands","2026-08-24 00:00:00",{"time":143,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5496,"datetime":5497},"CCI","2026-08-20 00:00:00",{"time":149,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5499,"datetime":5500},"MACD","2026-08-19 00:00:00",{"time":149,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5490,"datetime":5500},{"time":154,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5499,"datetime":5503},"2026-08-18 00:00:00",{"time":189,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5499,"datetime":5505},"2026-08-10 00:00:00",{"time":212,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5499,"datetime":5507},"2026-08-04 00:00:00",{"time":230,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5499,"datetime":5509},"2026-07-30 00:00:00",{"time":265,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5499,"datetime":5511},"2026-07-22 00:00:00",{"time":324,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5513,"datetime":5514},"ADX","2026-07-08 00:00:00",{"time":360,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5499,"datetime":5516},"2026-06-29 00:00:00",{"time":417,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5513,"datetime":5518},"2026-06-12 00:00:00",{"time":417,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5496,"datetime":5518},{"time":417,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5499,"datetime":5518},{"time":445,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5490,"datetime":5522},"2026-06-05 00:00:00",{"time":457,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5496,"datetime":5524},"2026-06-03 00:00:00",{"time":481,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5513,"datetime":5526},"2026-05-28 00:00:00",{"time":515,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5499,"datetime":5528},"2026-05-19 00:00:00",{"time":564,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5513,"datetime":5530},"2026-05-06 00:00:00",{"time":564,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5499,"datetime":5530},{"time":581,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5513,"datetime":5533},"2026-05-01 00:00:00",{"time":587,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5486,"datetime":5535},"2026-04-30 00:00:00",{"time":623,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5499,"datetime":5537},"2026-04-22 00:00:00",{"time":629,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5490,"datetime":5539},"2026-04-21 00:00:00",{"time":674,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5493,"datetime":5541},"2026-04-09 00:00:00",{"time":679,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5513,"datetime":5543},"2026-04-08 00:00:00",{"time":679,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5496,"datetime":5543},{"time":679,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5499,"datetime":5543},{"time":683,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5486,"datetime":5547},"2026-04-07 00:00:00",{"time":760,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5490,"datetime":5549},"2026-03-17 00:00:00",{"time":772,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5493,"datetime":5551},"2026-03-13 00:00:00",{"time":777,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5496,"datetime":5553},"2026-03-12 00:00:00",{"time":805,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5513,"datetime":5555},"2026-03-05 00:00:00",{"time":805,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5499,"datetime":5555},{"time":891,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5513,"datetime":5558},"2026-02-11 00:00:00",{"time":897,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5496,"datetime":5560},"2026-02-10 00:00:00",{"time":903,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5499,"datetime":5562},"2026-02-09 00:00:00",{"time":938,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5496,"datetime":5564},"2026-01-30 00:00:00",{"time":967,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5513,"datetime":5566},"2026-01-23 00:00:00",{"time":967,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5499,"datetime":5566},{"time":1035,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5486,"datetime":5569},"2026-01-06 00:00:00",{"time":1086,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5493,"datetime":5571},"2025-12-22 00:00:00",{"time":1086,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5496,"datetime":5571},{"time":1092,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5513,"datetime":5574},"2025-12-19 00:00:00",{"time":1092,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5499,"datetime":5574},{"time":1116,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5486,"datetime":5577},"2025-12-15 00:00:00",{"time":1152,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5493,"datetime":5579},"2025-12-05 00:00:00",{"time":1204,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5496,"datetime":5581},"2025-11-21 00:00:00",{"time":1234,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5499,"datetime":5583},"2025-11-13 00:00:00",{"time":1313,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5499,"datetime":5585},"2025-10-23 00:00:00",{"time":1319,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5499,"datetime":5587},"2025-10-22 00:00:00",{"time":1324,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5493,"datetime":5589},"2025-10-21 00:00:00",{"time":1324,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5496,"datetime":5589},{"time":1324,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5499,"datetime":5589},{"time":1366,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5513,"datetime":5593},"2025-10-10 00:00:00",{"time":1366,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5493,"datetime":5593},{"time":1366,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5496,"datetime":5593},{"time":1393,"symbol":5,"current_signal":5484,"signal_change":23,"signal_type":5485,"trading_system":5499,"datetime":5597},"2025-10-03 00:00:00",{"time":1437,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5489,"trading_system":5486,"datetime":5599},"2025-09-23 00:00:00",[5601,5607,5612,5617,5622,5628,5633,5638,5643,5648,5653,5658,5663,5669,5674,5679,5684,5689,5694,5699,5704,5709,5714,5719,5724,5729,5734,5739,5744,5749,5754,5759,5764,5769,5774,5779,5784,5790,5795,5800,5805,5810,5815,5820,5825,5830,5835,5840,5845,5850,5855,5861,5866,5872,5878,5884,5889,5895,5901,5907,5913,5919,5925,5930,5936,5942,5947,5953,5959,5964,5970,5976,5982,5987,5993,5999,6005,6011,6017,6022,6028,6034],{"symbol":5,"form":5602,"filingdate":788,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"8-K","tm268347d1_8k.htm","0001104659-26-025539","https://www.sec.gov/Archives/edgar/data/4281/000110465926025539/tm268347d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465926025539/0001104659-26-025539-index.htm",{"symbol":5,"form":5602,"filingdate":817,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"tm267842d1_8k.htm","0001104659-26-022905","https://www.sec.gov/Archives/edgar/data/4281/000110465926022905/tm267842d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465926022905/0001104659-26-022905-index.htm",{"symbol":5,"form":5602,"filingdate":874,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"tm266060d2_8k.htm","0001104659-26-016568","https://www.sec.gov/Archives/edgar/data/4281/000110465926016568/tm266060d2_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465926016568/0001104659-26-016568-index.htm",{"symbol":5,"form":5602,"filingdate":874,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"tm266225-2_8k.htm","0001104659-26-015914","https://www.sec.gov/Archives/edgar/data/4281/000110465926015914/tm266225-2_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465926015914/0001104659-26-015914-index.htm",{"symbol":5,"form":5623,"filingdate":885,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"10-K","hwm-20251231.htm","0000004281-26-000012","https://www.sec.gov/Archives/edgar/data/4281/000000428126000012/hwm-20251231.htm","https://www.sec.gov/Archives/edgar/data/4281/000000428126000012/0000004281-26-000012-index.htm",{"symbol":5,"form":5602,"filingdate":885,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"tm266060d1_8k.htm","0001104659-26-013832","https://www.sec.gov/Archives/edgar/data/4281/000110465926013832/tm266060d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465926013832/0001104659-26-013832-index.htm",{"symbol":5,"form":5602,"filingdate":1086,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"tm2534069d1_8k.htm","0001104659-25-123518","https://www.sec.gov/Archives/edgar/data/4281/000110465925123518/tm2534069d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465925123518/0001104659-25-123518-index.htm",{"symbol":5,"form":5602,"filingdate":1224,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"tm2531260d1_8k.htm","0001104659-25-112874","https://www.sec.gov/Archives/edgar/data/4281/000110465925112874/tm2531260d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465925112874/0001104659-25-112874-index.htm",{"symbol":5,"form":5602,"filingdate":1239,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"tm2530095d3_8k.htm","0001104659-25-110371","https://www.sec.gov/Archives/edgar/data/4281/000110465925110371/tm2530095d3_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465925110371/0001104659-25-110371-index.htm",{"symbol":5,"form":5602,"filingdate":1277,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"tm2530095d1_8k.htm","0001104659-25-105565","https://www.sec.gov/Archives/edgar/data/4281/000110465925105565/tm2530095d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465925105565/0001104659-25-105565-index.htm",{"symbol":5,"form":5602,"filingdate":1277,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"tm2530022d1_8k.htm","0001104659-25-105308","https://www.sec.gov/Archives/edgar/data/4281/000110465925105308/tm2530022d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465925105308/0001104659-25-105308-index.htm",{"symbol":5,"form":5602,"filingdate":1287,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"tm2529740d1_8k.htm","0001104659-25-104005","https://www.sec.gov/Archives/edgar/data/4281/000110465925104005/tm2529740d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465925104005/0001104659-25-104005-index.htm",{"symbol":5,"form":5664,"filingdate":1287,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"10-Q","hwm-20250930.htm","0001628280-25-047584","https://www.sec.gov/Archives/edgar/data/4281/000162828025047584/hwm-20250930.htm","https://www.sec.gov/Archives/edgar/data/4281/000162828025047584/0001628280-25-047584-index.htm",{"symbol":5,"form":5602,"filingdate":1319,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"tm2529267d1_8k.htm","0001104659-25-101524","https://www.sec.gov/Archives/edgar/data/4281/000110465925101524/tm2529267d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465925101524/0001104659-25-101524-index.htm",{"symbol":5,"form":5602,"filingdate":1567,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"tm2524006d1_8k.htm","0001104659-25-080959","https://www.sec.gov/Archives/edgar/data/4281/000110465925080959/tm2524006d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465925080959/0001104659-25-080959-index.htm",{"symbol":5,"form":5664,"filingdate":1649,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"hwm-20250630.htm","0000004281-25-000033","https://www.sec.gov/Archives/edgar/data/4281/000000428125000033/hwm-20250630.htm","https://www.sec.gov/Archives/edgar/data/4281/000000428125000033/0000004281-25-000033-index.htm",{"symbol":5,"form":5602,"filingdate":1649,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"tm2522109d1_8k.htm","0001104659-25-072451","https://www.sec.gov/Archives/edgar/data/4281/000110465925072451/tm2522109d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465925072451/0001104659-25-072451-index.htm",{"symbol":5,"form":5602,"filingdate":1776,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"tm2519329d1_8k.htm","0001104659-25-063683","https://www.sec.gov/Archives/edgar/data/4281/000110465925063683/tm2519329d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465925063683/0001104659-25-063683-index.htm",{"symbol":5,"form":5602,"filingdate":1870,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"tm2517045d1_8k.htm","0001104659-25-056027","https://www.sec.gov/Archives/edgar/data/4281/000110465925056027/tm2517045d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465925056027/0001104659-25-056027-index.htm",{"symbol":5,"form":5602,"filingdate":1955,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"tm2514863d1_8k.htm","0001104659-25-047364","https://www.sec.gov/Archives/edgar/data/4281/000110465925047364/tm2514863d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465925047364/0001104659-25-047364-index.htm",{"symbol":5,"form":5602,"filingdate":1960,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"tm2514689d1_8k.htm","0001104659-25-046831","https://www.sec.gov/Archives/edgar/data/4281/000110465925046831/tm2514689d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465925046831/0001104659-25-046831-index.htm",{"symbol":5,"form":5602,"filingdate":1995,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"tm2513739d1_8k.htm","0001104659-25-043005","https://www.sec.gov/Archives/edgar/data/4281/000110465925043005/tm2513739d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465925043005/0001104659-25-043005-index.htm",{"symbol":5,"form":5664,"filingdate":1995,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"hwm-20250331.htm","0000004281-25-000019","https://www.sec.gov/Archives/edgar/data/4281/000000428125000019/hwm-20250331.htm","https://www.sec.gov/Archives/edgar/data/4281/000000428125000019/0000004281-25-000019-index.htm",{"symbol":5,"form":5602,"filingdate":2054,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"tm2512489d1_8k.htm","0001104659-25-035540","https://www.sec.gov/Archives/edgar/data/4281/000110465925035540/tm2512489d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465925035540/0001104659-25-035540-index.htm",{"symbol":5,"form":5623,"filingdate":2298,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"hwm-20241231.htm","0000004281-25-000011","https://www.sec.gov/Archives/edgar/data/4281/000000428125000011/hwm-20241231.htm","https://www.sec.gov/Archives/edgar/data/4281/000000428125000011/0000004281-25-000011-index.htm",{"symbol":5,"form":5602,"filingdate":2302,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"tm256423d1_8k.htm","0001104659-25-012529","https://www.sec.gov/Archives/edgar/data/4281/000110465925012529/tm256423d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465925012529/0001104659-25-012529-index.htm",{"symbol":5,"form":5664,"filingdate":2657,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"hwm-20240930.htm","0000004281-24-000034","https://www.sec.gov/Archives/edgar/data/4281/000000428124000034/hwm-20240930.htm","https://www.sec.gov/Archives/edgar/data/4281/000000428124000034/0000004281-24-000034-index.htm",{"symbol":5,"form":5602,"filingdate":2661,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"tm2427588d1_8k.htm","0001104659-24-114539","https://www.sec.gov/Archives/edgar/data/4281/000110465924114539/tm2427588d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465924114539/0001104659-24-114539-index.htm",{"symbol":5,"form":5602,"filingdate":2958,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"tm2421086d3_8k.htm","0001104659-24-091994","https://www.sec.gov/Archives/edgar/data/4281/000110465924091994/tm2421086d3_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465924091994/0001104659-24-091994-index.htm",{"symbol":5,"form":5602,"filingdate":3013,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"tm2421231d1_8k.htm","0001104659-24-087316","https://www.sec.gov/Archives/edgar/data/4281/000110465924087316/tm2421231d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465924087316/0001104659-24-087316-index.htm",{"symbol":5,"form":5602,"filingdate":3013,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"tm2421172d1_8k.htm","0001104659-24-087072","https://www.sec.gov/Archives/edgar/data/4281/000110465924087072/tm2421172d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465924087072/0001104659-24-087072-index.htm",{"symbol":5,"form":5664,"filingdate":3054,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"hwm-20240630.htm","0000004281-24-000026","https://www.sec.gov/Archives/edgar/data/4281/000000428124000026/hwm-20240630.htm","https://www.sec.gov/Archives/edgar/data/4281/000000428124000026/0000004281-24-000026-index.htm",{"symbol":5,"form":5602,"filingdate":3054,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"tm2420377d1_8k.htm","0001104659-24-083733","https://www.sec.gov/Archives/edgar/data/4281/000110465924083733/tm2420377d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465924083733/0001104659-24-083733-index.htm",{"symbol":5,"form":5602,"filingdate":3166,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"tm2418543d1_8k.htm","0001104659-24-076833","https://www.sec.gov/Archives/edgar/data/4281/000110465924076833/tm2418543d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465924076833/0001104659-24-076833-index.htm",{"symbol":5,"form":5602,"filingdate":3271,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"tm2415995d1_8k.htm","0001104659-24-067194","https://www.sec.gov/Archives/edgar/data/4281/000110465924067194/tm2415995d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465924067194/0001104659-24-067194-index.htm",{"symbol":5,"form":5602,"filingdate":3280,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"tm2415794d1_8k.htm","0001104659-24-066103","https://www.sec.gov/Archives/edgar/data/4281/000110465924066103/tm2415794d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465924066103/0001104659-24-066103-index.htm",{"symbol":5,"form":5785,"filingdate":3280,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"8-K/A","tm2415794d2_8ka.htm","0001104659-24-066064","https://www.sec.gov/Archives/edgar/data/4281/000110465924066064/tm2415794d2_8ka.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465924066064/0001104659-24-066064-index.htm",{"symbol":5,"form":5664,"filingdate":3371,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"hwm-20240331.htm","0000004281-24-000014","https://www.sec.gov/Archives/edgar/data/4281/000000428124000014/hwm-20240331.htm","https://www.sec.gov/Archives/edgar/data/4281/000000428124000014/0000004281-24-000014-index.htm",{"symbol":5,"form":5602,"filingdate":3371,"primarydocument":5796,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"tm2413242d1_8k.htm","0001104659-24-055980","https://www.sec.gov/Archives/edgar/data/4281/000110465924055980/tm2413242d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465924055980/0001104659-24-055980-index.htm",{"symbol":5,"form":5602,"filingdate":3472,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"tm2411344d1_8k.htm","0001104659-24-044662","https://www.sec.gov/Archives/edgar/data/4281/000110465924044662/tm2411344d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465924044662/0001104659-24-044662-index.htm",{"symbol":5,"form":5602,"filingdate":3481,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"tm2411100d1_8k.htm","0001104659-24-043658","https://www.sec.gov/Archives/edgar/data/4281/000110465924043658/tm2411100d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465924043658/0001104659-24-043658-index.htm",{"symbol":5,"form":5623,"filingdate":3661,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"hwm-20231231.htm","0000004281-24-000007","https://www.sec.gov/Archives/edgar/data/4281/000000428124000007/hwm-20231231.htm","https://www.sec.gov/Archives/edgar/data/4281/000000428124000007/0000004281-24-000007-index.htm",{"symbol":5,"form":5602,"filingdate":3661,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"a54895480.htm","0001157523-24-000226","https://www.sec.gov/Archives/edgar/data/4281/000115752324000226/a54895480.htm","https://www.sec.gov/Archives/edgar/data/4281/000115752324000226/0001157523-24-000226-index.htm",{"symbol":5,"form":5602,"filingdate":3837,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"a53874953.htm","0001157523-23-001861","https://www.sec.gov/Archives/edgar/data/4281/000115752323001861/a53874953.htm","https://www.sec.gov/Archives/edgar/data/4281/000115752323001861/0001157523-23-001861-index.htm",{"symbol":5,"form":5602,"filingdate":3877,"primarydocument":5826,"accessionnumber":5827,"filing_url":5828,"sec_url":5829},"tm2333052d1_8k.htm","0001104659-23-126433","https://www.sec.gov/Archives/edgar/data/4281/000110465923126433/tm2333052d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465923126433/0001104659-23-126433-index.htm",{"symbol":5,"form":5602,"filingdate":3945,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"tm2331561d1_8k.htm","0001104659-23-121269","https://www.sec.gov/Archives/edgar/data/4281/000110465923121269/tm2331561d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465923121269/0001104659-23-121269-index.htm",{"symbol":5,"form":5664,"filingdate":4037,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"hwm-20230930.htm","0000004281-23-000020","https://www.sec.gov/Archives/edgar/data/4281/000000428123000020/hwm-20230930.htm","https://www.sec.gov/Archives/edgar/data/4281/000000428123000020/0000004281-23-000020-index.htm",{"symbol":5,"form":5602,"filingdate":4037,"primarydocument":5841,"accessionnumber":5842,"filing_url":5843,"sec_url":5844},"a53734945.htm","0001157523-23-001618","https://www.sec.gov/Archives/edgar/data/4281/000115752323001618/a53734945.htm","https://www.sec.gov/Archives/edgar/data/4281/000115752323001618/0001157523-23-001618-index.htm",{"symbol":5,"form":5602,"filingdate":4167,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"tm2327183d1_8k.htm","0001104659-23-105019","https://www.sec.gov/Archives/edgar/data/4281/000110465923105019/tm2327183d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465923105019/0001104659-23-105019-index.htm",{"symbol":5,"form":5602,"filingdate":4173,"primarydocument":5851,"accessionnumber":5852,"filing_url":5853,"sec_url":5854},"tm2327128d1_8k.htm","0001104659-23-104756","https://www.sec.gov/Archives/edgar/data/4281/000110465923104756/tm2327128d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465923104756/0001104659-23-104756-index.htm",{"symbol":5,"form":5664,"filingdate":5856,"primarydocument":5857,"accessionnumber":5858,"filing_url":5859,"sec_url":5860},"2023-08-01","hwm-20230630.htm","0000004281-23-000016","https://www.sec.gov/Archives/edgar/data/4281/000000428123000016/hwm-20230630.htm","https://www.sec.gov/Archives/edgar/data/4281/000000428123000016/0000004281-23-000016-index.htm",{"symbol":5,"form":5602,"filingdate":5856,"primarydocument":5862,"accessionnumber":5863,"filing_url":5864,"sec_url":5865},"a53492701.htm","0001157523-23-001202","https://www.sec.gov/Archives/edgar/data/4281/000115752323001202/a53492701.htm","https://www.sec.gov/Archives/edgar/data/4281/000115752323001202/0001157523-23-001202-index.htm",{"symbol":5,"form":5602,"filingdate":5867,"primarydocument":5868,"accessionnumber":5869,"filing_url":5870,"sec_url":5871},"2023-07-31","tm2322287d1_8k.htm","0001104659-23-085841","https://www.sec.gov/Archives/edgar/data/4281/000110465923085841/tm2322287d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465923085841/0001104659-23-085841-index.htm",{"symbol":5,"form":5602,"filingdate":5873,"primarydocument":5874,"accessionnumber":5875,"filing_url":5876,"sec_url":5877},"2023-05-22","tm2316447d1_8k.htm","0001104659-23-063214","https://www.sec.gov/Archives/edgar/data/4281/000110465923063214/tm2316447d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465923063214/0001104659-23-063214-index.htm",{"symbol":5,"form":5602,"filingdate":5879,"primarydocument":5880,"accessionnumber":5881,"filing_url":5882,"sec_url":5883},"2023-05-02","a53390919.htm","0001157523-23-000673","https://www.sec.gov/Archives/edgar/data/4281/000115752323000673/a53390919.htm","https://www.sec.gov/Archives/edgar/data/4281/000115752323000673/0001157523-23-000673-index.htm",{"symbol":5,"form":5664,"filingdate":5879,"primarydocument":5885,"accessionnumber":5886,"filing_url":5887,"sec_url":5888},"hwm-20230331.htm","0000004281-23-000008","https://www.sec.gov/Archives/edgar/data/4281/000000428123000008/hwm-20230331.htm","https://www.sec.gov/Archives/edgar/data/4281/000000428123000008/0000004281-23-000008-index.htm",{"symbol":5,"form":5602,"filingdate":5890,"primarydocument":5891,"accessionnumber":5892,"filing_url":5893,"sec_url":5894},"2023-04-03","tm2311409d2_8k.htm","0001104659-23-040959","https://www.sec.gov/Archives/edgar/data/4281/000110465923040959/tm2311409d2_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465923040959/0001104659-23-040959-index.htm",{"symbol":5,"form":5602,"filingdate":5896,"primarydocument":5897,"accessionnumber":5898,"filing_url":5899,"sec_url":5900},"2023-03-31","tm2311135d1_8k.htm","0001104659-23-039712","https://www.sec.gov/Archives/edgar/data/4281/000110465923039712/tm2311135d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465923039712/0001104659-23-039712-index.htm",{"symbol":5,"form":5602,"filingdate":5902,"primarydocument":5903,"accessionnumber":5904,"filing_url":5905,"sec_url":5906},"2023-03-29","tm2310840d1_8k.htm","0001104659-23-038347","https://www.sec.gov/Archives/edgar/data/4281/000110465923038347/tm2310840d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465923038347/0001104659-23-038347-index.htm",{"symbol":5,"form":5602,"filingdate":5908,"primarydocument":5909,"accessionnumber":5910,"filing_url":5911,"sec_url":5912},"2023-03-23","tm2310343d1_8k.htm","0001104659-23-035808","https://www.sec.gov/Archives/edgar/data/4281/000110465923035808/tm2310343d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465923035808/0001104659-23-035808-index.htm",{"symbol":5,"form":5602,"filingdate":5914,"primarydocument":5915,"accessionnumber":5916,"filing_url":5917,"sec_url":5918},"2023-02-27","tm237883d1_8k.htm","0001104659-23-025675","https://www.sec.gov/Archives/edgar/data/4281/000110465923025675/tm237883d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465923025675/0001104659-23-025675-index.htm",{"symbol":5,"form":5623,"filingdate":5920,"primarydocument":5921,"accessionnumber":5922,"filing_url":5923,"sec_url":5924},"2023-02-14","hwm-20221231.htm","0000004281-23-000004","https://www.sec.gov/Archives/edgar/data/4281/000000428123000004/hwm-20221231.htm","https://www.sec.gov/Archives/edgar/data/4281/000000428123000004/0000004281-23-000004-index.htm",{"symbol":5,"form":5602,"filingdate":5920,"primarydocument":5926,"accessionnumber":5927,"filing_url":5928,"sec_url":5929},"a53321439.htm","0001157523-23-000273","https://www.sec.gov/Archives/edgar/data/4281/000115752323000273/a53321439.htm","https://www.sec.gov/Archives/edgar/data/4281/000115752323000273/0001157523-23-000273-index.htm",{"symbol":5,"form":5602,"filingdate":5931,"primarydocument":5932,"accessionnumber":5933,"filing_url":5934,"sec_url":5935},"2022-12-08","tm2232279d1_8k.htm","0001104659-22-125526","https://www.sec.gov/Archives/edgar/data/4281/000110465922125526/tm2232279d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465922125526/0001104659-22-125526-index.htm",{"symbol":5,"form":5664,"filingdate":5937,"primarydocument":5938,"accessionnumber":5939,"filing_url":5940,"sec_url":5941},"2022-10-31","hwm-20220930.htm","0000004281-22-000020","https://www.sec.gov/Archives/edgar/data/4281/000000428122000020/hwm-20220930.htm","https://www.sec.gov/Archives/edgar/data/4281/000000428122000020/0000004281-22-000020-index.htm",{"symbol":5,"form":5602,"filingdate":5937,"primarydocument":5943,"accessionnumber":5944,"filing_url":5945,"sec_url":5946},"a52955564.htm","0001157523-22-001429","https://www.sec.gov/Archives/edgar/data/4281/000115752322001429/a52955564.htm","https://www.sec.gov/Archives/edgar/data/4281/000115752322001429/0001157523-22-001429-index.htm",{"symbol":5,"form":5602,"filingdate":5948,"primarydocument":5949,"accessionnumber":5950,"filing_url":5951,"sec_url":5952},"2022-10-11","tm2227969d1_8k.htm","0001104659-22-107760","https://www.sec.gov/Archives/edgar/data/4281/000110465922107760/tm2227969d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465922107760/0001104659-22-107760-index.htm",{"symbol":5,"form":5602,"filingdate":5954,"primarydocument":5955,"accessionnumber":5956,"filing_url":5957,"sec_url":5958},"2022-08-04","a52801838.htm","0001157523-22-001026","https://www.sec.gov/Archives/edgar/data/4281/000115752322001026/a52801838.htm","https://www.sec.gov/Archives/edgar/data/4281/000115752322001026/0001157523-22-001026-index.htm",{"symbol":5,"form":5664,"filingdate":5954,"primarydocument":5960,"accessionnumber":5961,"filing_url":5962,"sec_url":5963},"hwm-20220630.htm","0000004281-22-000017","https://www.sec.gov/Archives/edgar/data/4281/000000428122000017/hwm-20220630.htm","https://www.sec.gov/Archives/edgar/data/4281/000000428122000017/0000004281-22-000017-index.htm",{"symbol":5,"form":5602,"filingdate":5965,"primarydocument":5966,"accessionnumber":5967,"filing_url":5968,"sec_url":5969},"2022-05-31","tm2217182d1_8k.htm","0001104659-22-066268","https://www.sec.gov/Archives/edgar/data/4281/000110465922066268/tm2217182d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465922066268/0001104659-22-066268-index.htm",{"symbol":5,"form":5602,"filingdate":5971,"primarydocument":5972,"accessionnumber":5973,"filing_url":5974,"sec_url":5975},"2022-05-23","tm2216225d1_8k.htm","0001104659-22-063643","https://www.sec.gov/Archives/edgar/data/4281/000110465922063643/tm2216225d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465922063643/0001104659-22-063643-index.htm",{"symbol":5,"form":5602,"filingdate":5977,"primarydocument":5978,"accessionnumber":5979,"filing_url":5980,"sec_url":5981},"2022-05-03","a52705038.htm","0001157523-22-000538","https://www.sec.gov/Archives/edgar/data/4281/000115752322000538/a52705038.htm","https://www.sec.gov/Archives/edgar/data/4281/000115752322000538/0001157523-22-000538-index.htm",{"symbol":5,"form":5664,"filingdate":5977,"primarydocument":5983,"accessionnumber":5984,"filing_url":5985,"sec_url":5986},"hwm-20220331.htm","0000004281-22-000008","https://www.sec.gov/Archives/edgar/data/4281/000000428122000008/hwm-20220331.htm","https://www.sec.gov/Archives/edgar/data/4281/000000428122000008/0000004281-22-000008-index.htm",{"symbol":5,"form":5602,"filingdate":5988,"primarydocument":5989,"accessionnumber":5990,"filing_url":5991,"sec_url":5992},"2022-04-08","a52671497.htm","0001157523-22-000405","https://www.sec.gov/Archives/edgar/data/4281/000115752322000405/a52671497.htm","https://www.sec.gov/Archives/edgar/data/4281/000115752322000405/0001157523-22-000405-index.htm",{"symbol":5,"form":5602,"filingdate":5994,"primarydocument":5995,"accessionnumber":5996,"filing_url":5997,"sec_url":5998},"2022-03-25","tm2210437d1_8k.htm","0001104659-22-038154","https://www.sec.gov/Archives/edgar/data/4281/000110465922038154/tm2210437d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465922038154/0001104659-22-038154-index.htm",{"symbol":5,"form":5623,"filingdate":6000,"primarydocument":6001,"accessionnumber":6002,"filing_url":6003,"sec_url":6004},"2022-02-14","hwm-20211231.htm","0000004281-22-000004","https://www.sec.gov/Archives/edgar/data/4281/000000428122000004/hwm-20211231.htm","https://www.sec.gov/Archives/edgar/data/4281/000000428122000004/0000004281-22-000004-index.htm",{"symbol":5,"form":5602,"filingdate":6006,"primarydocument":6007,"accessionnumber":6008,"filing_url":6009,"sec_url":6010},"2022-02-02","a52572323.htm","0001157523-22-000133","https://www.sec.gov/Archives/edgar/data/4281/000115752322000133/a52572323.htm","https://www.sec.gov/Archives/edgar/data/4281/000115752322000133/0001157523-22-000133-index.htm",{"symbol":5,"form":5664,"filingdate":6012,"primarydocument":6013,"accessionnumber":6014,"filing_url":6015,"sec_url":6016},"2021-11-04","hwm-20210930.htm","0000004281-21-000073","https://www.sec.gov/Archives/edgar/data/4281/000000428121000073/hwm-20210930.htm","https://www.sec.gov/Archives/edgar/data/4281/000000428121000073/0000004281-21-000073-index.htm",{"symbol":5,"form":5602,"filingdate":6012,"primarydocument":6018,"accessionnumber":6019,"filing_url":6020,"sec_url":6021},"a52521306.htm","0001157523-21-001332","https://www.sec.gov/Archives/edgar/data/4281/000115752321001332/a52521306.htm","https://www.sec.gov/Archives/edgar/data/4281/000115752321001332/0001157523-21-001332-index.htm",{"symbol":5,"form":5602,"filingdate":6023,"primarydocument":6024,"accessionnumber":6025,"filing_url":6026,"sec_url":6027},"2021-10-14","tm2130070d1_8k.htm","0001104659-21-126302","https://www.sec.gov/Archives/edgar/data/4281/000110465921126302/tm2130070d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465921126302/0001104659-21-126302-index.htm",{"symbol":5,"form":5602,"filingdate":6029,"primarydocument":6030,"accessionnumber":6031,"filing_url":6032,"sec_url":6033},"2021-09-28","tm2128610d1_8k.htm","0001104659-21-120263","https://www.sec.gov/Archives/edgar/data/4281/000110465921120263/tm2128610d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465921120263/0001104659-21-120263-index.htm",{"symbol":5,"form":5602,"filingdate":6035,"primarydocument":6036,"accessionnumber":6037,"filing_url":6038,"sec_url":6039},"2021-09-23","tm2128278d1_8k.htm","0001104659-21-118820","https://www.sec.gov/Archives/edgar/data/4281/000110465921118820/tm2128278d1_8k.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465921118820/0001104659-21-118820-index.htm",[6041,6063,6081,6093,6107,6118,6129,6139,6171,6181,6188,6198,6211,6218,6239,6261,6273,6284,6297,6304,6315,6326,6336,6343,6351,6359,6366,6377,6388,6397,6406,6414,6422,6429,6436,6448,6456,6467,6474,6483],{"symbol":5,"accessionnumber":6042,"filingdate":200,"sec_url":6043,"tags":6044,"headline":6051,"summary":6052,"sector":6053,"industry":6054,"date_processed":6055,"impact_score":6056,"exhibits":6057,"isLocked":6062},"0001104659-26-091610","https://www.sec.gov/Archives/edgar/data/4281/000110465926091610/0001104659-26-091610-index.htm",{"events":6045},[6046,6047,6048,6049,6050],"Earnings Beat","General Statement","Financial Instrument Agreement","Share Repurchase Program Announced","Dividend Announced","Howmet Aerospace Reports Strong Second Quarter 2026 Financial Results","Howmet Aerospace Inc. announced its financial results for the second quarter of 2026, reporting a 24% year-over-year increase in revenue to $2.55 billion. The company's GAAP EPS was $1.33, up 33% year-over-year, and adjusted EPS was also $1.33, up 46% year-over-year. Adjusted EBITDA increased 39% to $817 million, and adjusted EBITDA margin expanded to 32.1%. The company also repurchased $300 million of common stock in the second quarter and increased its third-quarter common stock dividend by 17% to $0.14 per share. Howmet Aerospace's full-year 2026 guidance was increased, with baseline revenue now expected to be $10,050 million.","Manufacturing","Rolling Drawing & Extruding of  Nonferrous Metals","2026-08-06 11:01:41","MEDIUM",[6058],{"exhibit_number":6059,"htm_reference":6060,"full_url":6061},"EX-99.1","tm2622325d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465926091610/tm2622325d1_ex99-1.htm",false,{"symbol":5,"accessionnumber":6064,"filingdate":481,"sec_url":6065,"tags":6066,"headline":6070,"summary":6071,"sector":6053,"industry":6054,"date_processed":6072,"impact_score":6056,"exhibits":6073,"isLocked":6062},"0001104659-26-067497","https://www.sec.gov/Archives/edgar/data/4281/000110465926067497/0001104659-26-067497-index.htm",{"events":6067},[6068,6048,6069],"New Debt Issued","Restructuring Costs","Howmet Aerospace Recasts Segment Information and Prepays JPY Term Loan","Howmet Aerospace Inc. has recast its segment information to better align operations by moving a titanium alloy location from Engine Products to Engineered Structures. This reorganization had no impact on the company's consolidated results, financial position, or cash flows. Additionally, the company completed the early prepayment of its JPY Term Loan Facility of ¥29,702 million (approximately $187 million) and entered into a cross-currency swap to convert its $300 million aggregate principal amount of 6.750% Notes due 2028 into a Japanese Yen liability, expecting a reduction in annual interest expense of approximately $12 million.","2026-05-28 20:12:58",[6074,6078],{"exhibit_number":6075,"htm_reference":6076,"full_url":6077},"EX-23.1","ex231.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465926067497/ex231.htm",{"exhibit_number":6059,"htm_reference":6079,"full_url":6080},"hwm-20260528_d2.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465926067497/hwm-20260528_d2.htm",{"symbol":5,"accessionnumber":6082,"filingdate":492,"sec_url":6083,"tags":6084,"headline":6089,"summary":6090,"sector":6053,"industry":6054,"date_processed":6091,"impact_score":6056,"exhibits":6092,"isLocked":6062},"0001104659-26-066305","https://www.sec.gov/Archives/edgar/data/4281/000110465926066305/0001104659-26-066305-index.htm",{"events":6085},[6086,6087,6088],"Board Member Appointed","Auditor Resignation","Executive Compensation Detail","Howmet Aerospace Inc. Announces Results of 2026 Annual Meeting of Shareholders","Howmet Aerospace Inc. reported the results of its 2026 annual meeting of shareholders held on May 19, 2026. All nine director nominees were elected, the appointment of PricewaterhouseCoopers LLP as the independent auditor was ratified, and the advisory vote on executive compensation was approved. The meeting saw high participation with 364,912,140 shares represented.","2026-05-26 20:32:42",[],{"symbol":5,"accessionnumber":6094,"filingdate":558,"sec_url":6095,"tags":6096,"headline":6100,"summary":6101,"sector":6053,"industry":6054,"date_processed":6102,"impact_score":6056,"exhibits":6103,"isLocked":6062},"0001104659-26-056645","https://www.sec.gov/Archives/edgar/data/4281/000110465926056645/0001104659-26-056645-index.htm",{"events":6097},[6046,6098,6099,6049],"Acquired Business Financial Statements","Stock Plan Modification","Howmet Aerospace Reports Strong Q1 2026 Financial Results and Strategic Acquisitions","Howmet Aerospace announced strong financial results for the first quarter of 2026, with revenue up 19% year over year to $2.31 billion and adjusted earnings per share (EPS) at $1.22. The company reported adjusted EBITDA of $740 million, up 32% year over year, and free cash flow of $359 million. Howmet Aerospace completed the acquisition of Consolidated Aerospace Manufacturing, LLC for approximately $1.8 billion and repurchased $300 million of its common stock. The company also sold its disk forging facility in Savannah, GA for approximately $230 million. Howmet Aerospace increased its full-year 2026 guidance, reflecting the strong start to the year and the impact of recent acquisitions.","2026-05-07 11:00:57",[6104],{"exhibit_number":6059,"htm_reference":6105,"full_url":6106},"tm2613779d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465926056645/tm2613779d1_ex99-1.htm",{"symbol":5,"accessionnumber":6108,"filingdate":689,"sec_url":6109,"tags":6110,"headline":6113,"summary":6114,"sector":6053,"industry":6054,"date_processed":6115,"impact_score":6116,"exhibits":6117,"isLocked":6062},"0001104659-26-039959","https://www.sec.gov/Archives/edgar/data/4281/000110465926039959/0001104659-26-039959-index.htm",{"events":6111},[6112],"Corporate Update","Howmet Aerospace Releases 2025 ESG Report","On April 6, 2026, Howmet Aerospace Inc. disclosed its 2025 Environmental, Social and Governance Report, detailing the company's commitment and performance in these areas. The report is available on the company's website at https://www.howmet.com/environmental-social-governance/.","2026-04-06 20:24:40","LOW",[],{"symbol":5,"accessionnumber":6119,"filingdate":689,"sec_url":6120,"tags":6121,"headline":6124,"summary":6125,"sector":6053,"industry":6054,"date_processed":6126,"impact_score":6127,"exhibits":6128,"isLocked":6062},"0001104659-26-039791","https://www.sec.gov/Archives/edgar/data/4281/000110465926039791/0001104659-26-039791-index.htm",{"events":6122},[6123],"M&A Transaction","Howmet Aerospace Completes Acquisition of Consolidated Aerospace Manufacturing","On April 6, 2026, Howmet Aerospace Inc. finalized its acquisition of Consolidated Aerospace Manufacturing, LLC, a subsidiary of Stanley Black & Decker, Inc., for approximately $1.8 billion in cash. This transaction was executed pursuant to a Purchase Agreement between Howmet Aerospace and Stanley Black & Decker.","2026-04-06 13:00:42","HIGH",[],{"symbol":5,"accessionnumber":5604,"filingdate":788,"sec_url":5606,"tags":6130,"headline":6132,"summary":6133,"sector":6053,"industry":6054,"date_processed":6134,"impact_score":6116,"exhibits":6135,"isLocked":6062},{"events":6131},[6112],"Howmet Aerospace Posts Technology and Markets Day Presentation","On March 10, 2026, Howmet Aerospace Inc. posted its Technology and Markets Day presentation to its website. The presentation covered the company's strategic focus, market outlook, and financial performance, projecting continued growth and operational excellence across various segments. The presentation did not include any new material financial disclosures.","2026-03-10 11:01:57",[6136],{"exhibit_number":6059,"htm_reference":6137,"full_url":6138},"tm268347d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465926025539/tm268347d1_ex99-1.htm",{"symbol":5,"accessionnumber":5609,"filingdate":817,"sec_url":5611,"tags":6140,"headline":6143,"summary":6144,"sector":6053,"industry":6054,"date_processed":6145,"impact_score":6127,"exhibits":6146,"isLocked":6062},{"events":6141},[6068,6142,6123],"Financing Agreement","Howmet Aerospace Closes $1.2B Notes Offering for CAM Acquisition Financing","On March 3, 2026, Howmet Aerospace Inc. closed an underwritten public offering of $1.2 billion aggregate principal amount of notes due between 2028 and 2036 to finance the acquisition of Consolidated Aerospace Manufacturing, LLC. The 2036 Notes include a special mandatory redemption provision if the acquisition is not completed by a specified date. The notes will mature at different dates and bear interest at various rates. The offering is part of a broader financing strategy that includes borrowings and cash on hand.","2026-03-03 21:36:56",[6147,6151,6155,6159,6163,6167],{"exhibit_number":6148,"htm_reference":6149,"full_url":6150},"EX-1.1","tm267842d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465926022905/tm267842d1_ex1-1.htm",{"exhibit_number":6152,"htm_reference":6153,"full_url":6154},"EX-4.7","tm267842d1_ex4-7.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465926022905/tm267842d1_ex4-7.htm",{"exhibit_number":6156,"htm_reference":6157,"full_url":6158},"EX-4.8","tm267842d1_ex4-8.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465926022905/tm267842d1_ex4-8.htm",{"exhibit_number":6160,"htm_reference":6161,"full_url":6162},"EX-4.9","tm267842d1_ex4-9.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465926022905/tm267842d1_ex4-9.htm",{"exhibit_number":6164,"htm_reference":6165,"full_url":6166},"EX-4.10","tm267842d1_ex4-10.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465926022905/tm267842d1_ex4-10.htm",{"exhibit_number":6168,"htm_reference":6169,"full_url":6170},"EX-5.1","tm267842d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465926022905/tm267842d1_ex5-1.htm",{"symbol":5,"accessionnumber":5614,"filingdate":874,"sec_url":5616,"tags":6172,"headline":6174,"summary":6175,"sector":6053,"industry":6054,"date_processed":6176,"impact_score":6056,"exhibits":6177,"isLocked":6062},{"events":6173},[6068,6142],"Howmet Aerospace Announces Pricing of Debt Offering to Finance Acquisition","On February 17, 2026, Howmet Aerospace Inc. announced the pricing of an underwritten public offering of $400,000,000 aggregate principal amount of 3.750% notes due 2028, $300,000,000 aggregate principal amount of 3.900% notes due 2029, and $500,000,000 aggregate principal amount of 4.750% notes due 2036. The total proceeds from this offering, along with borrowings and cash on hand, will finance the $1.8 billion acquisition of Consolidated Aerospace Manufacturing, LLC. Citigroup Global Markets Inc., Goldman Sachs & Co. LLC, J.P. Morgan Securities LLC, and SMBC Nikko Securities America, Inc. are acting as joint book-running managers for the offering.","2026-02-17 22:14:41",[6178],{"exhibit_number":6059,"htm_reference":6179,"full_url":6180},"tm266060d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465926016568/tm266060d2_ex99-1.htm",{"symbol":5,"accessionnumber":5619,"filingdate":874,"sec_url":5621,"tags":6182,"headline":6184,"summary":6185,"sector":6053,"industry":6054,"date_processed":6186,"impact_score":6127,"exhibits":6187,"isLocked":6062},{"events":6183},[6068,6123],"Howmet Aerospace Announces Proposed Senior Notes Offering to Finance Acquisition","Howmet Aerospace Inc. announced on February 17, 2026, a proposed offering of senior notes to raise funds for the acquisition of Consolidated Aerospace Manufacturing, LLC. The company intends to use the net proceeds from the offering, along with borrowings and cash on hand, to cover the approximately $1.8 billion purchase price. This financing is part of Howmet Aerospace's strategic move to expand its operations through this acquisition.","2026-02-17 13:50:40",[],{"symbol":5,"accessionnumber":5630,"filingdate":885,"sec_url":5632,"tags":6189,"headline":6191,"summary":6192,"sector":6053,"industry":6054,"date_processed":6193,"impact_score":6116,"exhibits":6194,"isLocked":6062},{"events":6190},[6047],"Howmet Aerospace Announces Q4 and Full Year 2025 Financial Results","On February 12, 2026, Howmet Aerospace Inc. announced its financial results for the fourth quarter and full year of 2025. The results were detailed in a press release issued by the company on the same date. No other material events were reported in this filing.","2026-02-12 12:01:40",[6195],{"exhibit_number":6059,"htm_reference":6196,"full_url":6197},"tm266060d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465926013832/tm266060d1_ex99-1.htm",{"symbol":5,"accessionnumber":5635,"filingdate":1086,"sec_url":5637,"tags":6199,"headline":6204,"summary":6205,"sector":6053,"industry":6054,"date_processed":6206,"impact_score":6127,"exhibits":6207,"isLocked":6062},{"7.01":6200,"8.01":6202},[6201],"Regulation FD Disclosure",[6203],"Major Legal Settlement","Howmet Aerospace to Acquire Consolidated Aerospace Manufacturing for $1.8 Billion","On December 22, 2025, Howmet Aerospace Inc. announced its intention to acquire Consolidated Aerospace Manufacturing, LLC (CAM), a leading designer and manufacturer of aerospace fasteners, from Stanley Black & Decker, Inc. for an all-cash purchase price of approximately $1.8 billion. The acquisition, expected to close in the first half of 2026, is intended to strengthen Howmet Aerospace's portfolio of high-tech aerospace fastening solutions and is expected to generate FY 2026 revenue of approximately $485 to $495 million with an adjusted EBITDA margin in excess of 20% before synergies. The transaction is expected to receive favorable treatment for federal tax purposes.","2025-12-22 13:47:57",[6208],{"exhibit_number":6059,"htm_reference":6209,"full_url":6210},"tm2534069d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465925123518/tm2534069d1_ex99-1.htm",{"symbol":5,"accessionnumber":5640,"filingdate":1224,"sec_url":5642,"tags":6212,"headline":6214,"summary":6215,"sector":6053,"industry":6054,"date_processed":6216,"impact_score":6056,"exhibits":6217,"isLocked":6062},{"8.01":6213},[6050,6049],"Howmet Aerospace Announces Redemption of Preferred Stock","On November 17, 2025, Howmet Aerospace Inc. announced the redemption of all outstanding shares of its $3.75 Cumulative Preferred Stock on December 17, 2025, at a price of $100 per share plus accrued dividends of $0.8125 per share. As of November 14, 2025, there were 546,024 shares of Preferred Stock outstanding. This redemption will be communicated through a separate notice to the Preferred Stock holders, specifying the terms, conditions, and procedures for the redemption.","2025-11-17 11:08:56",[],{"symbol":5,"accessionnumber":5645,"filingdate":1239,"sec_url":5647,"tags":6219,"headline":6222,"summary":6223,"sector":6053,"industry":6054,"date_processed":6224,"impact_score":6056,"exhibits":6225,"isLocked":6062},{"2.03":6220,"8.01":6221},[6068],[6050],"Howmet Aerospace Closes $500M Notes Offering and Redeems Existing Debt","On November 12, 2025, Howmet Aerospace Inc. closed its underwritten public offering of $500 million aggregate principal amount of 4.550% Notes due 2032. The Company also plans to redeem all of the remaining outstanding principal amount of $625 million of its 5.90% Notes due 2027 on December 3, 2025, using the net proceeds from the new notes offering and cash on hand. This action is expected to result in a reduction in annual interest expense of approximately $14 million.","2025-11-12 21:14:58",[6226,6229,6233,6236],{"exhibit_number":6148,"htm_reference":6227,"full_url":6228},"tm2530095d3_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465925110371/tm2530095d3_ex1-1.htm",{"exhibit_number":6230,"htm_reference":6231,"full_url":6232},"EX-4.6","tm2530095d3_ex4-6.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465925110371/tm2530095d3_ex4-6.htm",{"exhibit_number":6152,"htm_reference":6234,"full_url":6235},"tm2530095d3_ex4-7.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465925110371/tm2530095d3_ex4-7.htm",{"exhibit_number":6168,"htm_reference":6237,"full_url":6238},"tm2530095d3_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465925110371/tm2530095d3_ex5-1.htm",{"symbol":5,"accessionnumber":5655,"filingdate":1277,"sec_url":5657,"tags":6240,"headline":6257,"summary":6258,"sector":6053,"industry":6054,"date_processed":6259,"impact_score":6127,"exhibits":6260,"isLocked":6062},{"8.01":6241},[6242,6243,6244,6245,6246,6203,6050,6247,6248,6249,6250,6049,6251,6252,6253,6254,6112,6255,6256,6112,6049],"Regulatory Investigation","Regulatory Approval","Regulatory Denial","SEC Subpoena","Lawsuit Filed","Dividend Increase","Dividend Decrease","Stock Split","Reverse Stock Split","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","IPO Completed","Public Offering Completed","Howmet Aerospace Announces New Notes Offering to Redeem Existing Debt","On November 3, 2025, Howmet Aerospace Inc. announced a proposed offering of senior notes (the 'New Notes') to redeem its 5.90% Notes due 2027. The Company intends to use the net proceeds from the offering, together with cash on hand, for the redemption of all of the outstanding principal amount of approximately $625 million of its 2027 Notes. The redemption is expected to occur on December 3, 2025, at a price of approximately $652 million, including accrued interest.","2025-11-03 13:40:41",[],{"symbol":5,"accessionnumber":5650,"filingdate":1277,"sec_url":5652,"tags":6262,"headline":6266,"summary":6267,"sector":6053,"industry":6054,"date_processed":6268,"impact_score":6127,"exhibits":6269,"isLocked":6062},{"8.01":6263,"9.01":6264},[6112,6050,6247],[6265],"Exhibits Furnished","Howmet Aerospace Inc. Announces Pricing of $500M Debt Offering","On November 3, 2025, Howmet Aerospace Inc. announced the pricing of an offering of $500 million aggregate principal amount of 4.550% Notes due 2032, intended to be used for the redemption of its 5.90% Notes due 2027, resulting in anticipated annualized interest expense savings of approximately $14 million.","2025-11-03 21:20:56",[6270],{"exhibit_number":6059,"htm_reference":6271,"full_url":6272},"tm2530095d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465925105565/tm2530095d1_ex99-1.htm",{"symbol":5,"accessionnumber":5660,"filingdate":1287,"sec_url":5662,"tags":6274,"headline":6277,"summary":6278,"sector":6053,"industry":6054,"date_processed":6279,"impact_score":6127,"exhibits":6280,"isLocked":6062},{"2.02":6275},[6046,6276],"Raised Guidance","Howmet Aerospace Reports Strong Q3 2025 Financial Results","Howmet Aerospace Inc. reported strong financial results for the third quarter of 2025, with record revenue of $2.09 billion, a 14% increase year-over-year. The company's net income was $385 million, and adjusted EBITDA was $614 million, up 26% year-over-year. Additionally, Howmet Aerospace raised its full-year 2025 guidance and provided revenue guidance for 2026. The company also repurchased $200 million of common stock and paid a dividend of $0.12 per share.","2025-10-30 11:06:42",[6281],{"exhibit_number":6059,"htm_reference":6282,"full_url":6283},"tm2529740d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465925104005/tm2529740d1_ex99-1.htm",{"symbol":5,"accessionnumber":5671,"filingdate":1319,"sec_url":5673,"tags":6285,"headline":6289,"summary":6290,"sector":6053,"industry":6054,"date_processed":6291,"impact_score":6127,"exhibits":6292,"isLocked":6062},{"5.02":6286},[6287,6288],"CFO Resignation","New CFO Appointed","Howmet Aerospace CFO Retirement and Successor Appointment Announced","Howmet Aerospace Inc. announced the retirement of its Executive Vice President and Chief Financial Officer, Ken Giacobbe, effective December 31, 2025, after 21 years of service. He will transition to a special advisor role until his retirement. Patrick Winterlich will succeed Mr. Giacobbe as Executive Vice President and Chief Financial Officer, effective December 1, 2025. Mr. Winterlich joins Howmet from Hexcel Corporation, where he held the same position since 2017. His compensation package includes an annual base salary of $700,000, potential variable cash incentives up to 100% of his base salary, an annual equity award target of $2,000,000, a sign-on cash bonus of $800,000, relocation assistance, and participation in the Company's severance plans.","2025-10-22 20:06:41",[6293],{"exhibit_number":6294,"htm_reference":6295,"full_url":6296},"EX-10.1","tm2529267d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465925101524/tm2529267d1_ex10-1.htm",{"symbol":5,"accessionnumber":5676,"filingdate":1567,"sec_url":5678,"tags":6298,"headline":6300,"summary":6301,"sector":6053,"industry":6054,"date_processed":6302,"impact_score":6127,"exhibits":6303,"isLocked":6062},{"5.02":6299},[6287],"Lola F. Lin Resigns from Howmet Aerospace Inc.","On August 15, 2025, Lola F. Lin, Executive Vice President, Chief Legal and Compliance Officer, and Secretary of Howmet Aerospace Inc. announced her resignation effective September 5, 2025, to pursue another opportunity. During the interim period, her teams will report to Neil E. Marchuk, Executive Vice President and Chief Administrative Officer.","2025-08-22 16:12:39",[],{"symbol":5,"accessionnumber":5686,"filingdate":1649,"sec_url":5688,"tags":6305,"headline":6308,"summary":6309,"sector":6053,"industry":6054,"date_processed":6310,"impact_score":6056,"exhibits":6311,"isLocked":6062},{"2.02":6306,"9.01":6307},[6046,6047],[6265],"Howmet Aerospace Reports Strong Q2 2025 Financial Results and Increases Dividend","Howmet Aerospace Inc. reported record Q2 2025 revenue of $2.05 billion, up 9% year over year, driven by commercial aerospace growth. Net income was $407 million, or $1.00 per share, with adjusted EBITDA of $589 million, up 22%. The company repurchased $175 million of common stock and increased the dividend to $0.12 per share for Q3 2025. The board also raised full-year 2025 guidance across all metrics.","2025-08-22 01:49:28",[6312],{"exhibit_number":6059,"htm_reference":6313,"full_url":6314},"tm2522109d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465925072451/tm2522109d1_ex99-1.htm",{"symbol":5,"accessionnumber":5691,"filingdate":1776,"sec_url":5693,"tags":6316,"headline":6319,"summary":6320,"sector":6053,"industry":6054,"date_processed":6321,"impact_score":6116,"exhibits":6322,"isLocked":6062},{"5.02":6317,"9.01":6318},[6088],[6265],"Howmet Aerospace Inc. Announces Amendment to CEO's Employment Agreement","Howmet Aerospace Inc. amended the employment agreement of its Executive Chairman and CEO, John C. Plant, on June 23, 2025. The amendment includes a special retention award of restricted stock units valued at $45,000,000, with vesting conditions tied to continued service, death, disability, or specific termination scenarios. Mr. Plant will also continue to receive his annual base salary, participate in the annual incentive plan, and be eligible for equity awards. The amendment does not change the other terms of Mr. Plant's employment.","2025-08-22 07:15:44",[6323],{"exhibit_number":6294,"htm_reference":6324,"full_url":6325},"tm2519329d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465925063683/tm2519329d1_ex10-1.htm",{"symbol":5,"accessionnumber":5696,"filingdate":1870,"sec_url":5698,"tags":6327,"headline":6332,"summary":6333,"sector":6053,"industry":6054,"date_processed":6334,"impact_score":6127,"exhibits":6335,"isLocked":6062},{"5.07":6328},[6329,6330,6331],"Director Elections Results","Approved Merger","Shareholder Rejection","Howmet Aerospace Inc. Announces Shareholder Voting Results","Howmet Aerospace Inc. held its 2025 annual meeting on May 28, 2025, where shareholders elected all nine director nominees, ratified the appointment of PricewaterhouseCoopers LLP as the independent auditor, and approved the advisory vote on executive compensation. The voting results showed strong support for the board and management decisions.","2025-08-22 16:52:47",[],{"symbol":5,"accessionnumber":5701,"filingdate":1955,"sec_url":5703,"tags":6337,"headline":6339,"summary":6340,"sector":6053,"industry":6054,"date_processed":6341,"impact_score":6056,"exhibits":6342,"isLocked":6062},{"8.01":6338},[6049],"John Plant, CEO of Howmet Aerospace, Sells Shares for Estate Planning","On May 12, 2025, John Plant, Executive Chairman and Chief Executive Officer of Howmet Aerospace Inc., sold 800,000 shares of common stock for estate planning, tax planning, and financial diversification purposes. This is Mr. Plant's first sale of Common Stock during his tenure at the Company. Following this sale, Mr. Plant retains significant shares of Common Stock as well as restricted share units, showcasing his confidence in the Company and commitment to long-term value for shareholders.","2025-08-22 21:34:49",[],{"symbol":5,"accessionnumber":5706,"filingdate":1960,"sec_url":5708,"tags":6344,"headline":6347,"summary":6348,"sector":6053,"industry":6054,"date_processed":6349,"impact_score":6056,"exhibits":6350,"isLocked":6062},{"5.02":6345},[6346],"Board Member Departure","Howmet Aerospace Inc. Director Resigns","On May 7, 2025, David J. Miller, a director of Howmet Aerospace Inc., informed the Company's Board of Directors of his decision to resign from the Board, effective immediately. The resignation was not due to any disagreement with the Company on any matter relating to the Company's operations, policies, or practices. Mr. Miller's decision to resign followed many years of valuable contributions to the Company.","2025-08-22 22:00:41",[],{"symbol":5,"accessionnumber":5711,"filingdate":1995,"sec_url":5713,"tags":6352,"headline":6355,"summary":6356,"sector":6053,"industry":6054,"date_processed":6357,"impact_score":6056,"exhibits":6358,"isLocked":6062},{"2.02":6353,"9.01":6354},[6046,6047],[6265],"Howmet Aerospace Reports Strong Q1 2025 Results","Howmet Aerospace Inc. reported robust financial performance for the first quarter of 2025, achieving record revenue of $1.94 billion, a 6% year-over-year increase, driven by growth in the commercial aerospace market. The company reported net income of $344 million, or $0.84 per share, compared to $243 million, or $0.59 per share, in the first quarter of 2024. Additionally, Howmet Aerospace announced a quarterly dividend of $0.10 per share, up 100% from the prior year, and deployed $125 million for common stock repurchases in the first quarter 2025, with an additional $100 million repurchased in April 2025.","2025-08-23 01:19:50",[],{"symbol":5,"accessionnumber":5721,"filingdate":2054,"sec_url":5723,"tags":6360,"headline":6362,"summary":6363,"sector":6053,"industry":6054,"date_processed":6364,"impact_score":6116,"exhibits":6365,"isLocked":6062},{"7.01":6361},[6201],"Howmet Aerospace Releases 2024 Annual Report and ESG Report","On April 16, 2025, Howmet Aerospace Inc. announced the availability of its 2024 Annual Report and 2024 Environmental, Social and Governance Report on its website. The Annual Report includes an annual letter to shareholders summarizing the company's achievements in 2024 and its outlook for 2025. The ESG Report details the company's commitment and performance in environmental, social, and governance areas. Both documents are accessible at the company's website and the SEC's website.","2025-08-23 15:43:58",[],{"symbol":5,"accessionnumber":5731,"filingdate":2302,"sec_url":5733,"tags":6367,"headline":6370,"summary":6371,"sector":6053,"industry":6054,"date_processed":6372,"impact_score":6116,"exhibits":6373,"isLocked":6062},{"2.02":6368,"9.01":6369},[6047],[6265],"Howmet Aerospace Inc. Announces Financial Results for Q4 2024 and Full Year 2024","Howmet Aerospace Inc. issued a press release on February 13, 2025, announcing its financial results for the fourth quarter of 2024 and the full year of 2024. The company did not provide specific financial details in the 8-K filing but referenced a press release attached as Exhibit 99.1 for further information.","2025-11-13 00:01:33",[6374],{"exhibit_number":6059,"htm_reference":6375,"full_url":6376},"tm256423d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465925012529/tm256423d1_ex99-1.htm",{"symbol":5,"accessionnumber":5741,"filingdate":2661,"sec_url":5743,"tags":6378,"headline":6381,"summary":6382,"sector":6053,"industry":6054,"date_processed":6383,"impact_score":6056,"exhibits":6384,"isLocked":6062},{"2.02":6379,"9.01":6380},[6046,6047],[6265],"Howmet Aerospace Reports Strong Q3 2024 Financial Results","Howmet Aerospace Inc. announced its third quarter 2024 financial results, reporting a revenue of $1.84 billion, an 11% year-over-year increase. Net income was $332 million, or $0.81 per share, compared to $188 million, or $0.45 per share, in the third quarter 2023. The company also disclosed increased guidance for the full year 2024 and announced various financial actions including debt reduction and stock repurchases.","2025-12-04 23:05:22",[6385],{"exhibit_number":6059,"htm_reference":6386,"full_url":6387},"tm2427588d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465924114539/tm2427588d1_ex99-1.htm",{"symbol":5,"accessionnumber":5746,"filingdate":2958,"sec_url":5748,"tags":6389,"headline":6393,"summary":6394,"sector":6053,"industry":6054,"date_processed":6395,"impact_score":6056,"exhibits":6396,"isLocked":6062},{"2.03":6390,"8.01":6391,"9.01":6392},[6068],[6252],[6265],"Howmet Aerospace Completes $500M Notes Offering and Plans Redemption of 2025 Notes","On August 22, 2024, Howmet Aerospace Inc. closed its previously announced underwritten public offering of $500 million aggregate principal amount of 4.850% Notes due 2031. The Company also expects to redeem all of the remaining outstanding principal amount of $577,060,000 of its 6.875% Notes due May 2025 on August 23, 2024, using the net proceeds from the 2031 Notes offering and cash on hand. This action is expected to reduce the Company's annual interest expense by approximately $21 million.","2025-08-23 21:04:44",[],{"symbol":5,"accessionnumber":5756,"filingdate":3013,"sec_url":5758,"tags":6398,"headline":6402,"summary":6403,"sector":6053,"industry":6054,"date_processed":6404,"impact_score":6056,"exhibits":6405,"isLocked":6062},{"8.01":6399,"9.01":6400},[6254],[6401],"No viable tag","Howmet Aerospace Announces Proposed Debt Offering to Redeem Outstanding Notes","On August 8, 2024, Howmet Aerospace Inc. announced a proposed offering of senior notes to redeem approximately $577 million of its 6.875% Notes due 2025. The redemption is scheduled for August 23, 2024, and the redemption price is expected to be approximately $594 million, including accrued interest. The net proceeds from the note offering, along with cash on hand, will be used to fund the redemption. J.P. Morgan Securities LLC, Citigroup Global Markets Inc., Morgan Stanley & Co. LLC, and SMBC Nikko Securities America, Inc. are acting as joint book-running managers for the offering.","2025-08-23 19:04:34",[],{"symbol":5,"accessionnumber":5751,"filingdate":3013,"sec_url":5753,"tags":6407,"headline":6410,"summary":6411,"sector":6053,"industry":6054,"date_processed":6412,"impact_score":6056,"exhibits":6413,"isLocked":6062},{"8.01":6408,"9.01":6409},[6252],[6265],"Howmet Aerospace Inc. Announces Pricing of $500 Million Debt Offering for Note Redemption","On August 8, 2024, Howmet Aerospace Inc. announced the pricing of a $500 million debt offering of 4.850% Notes due 2031. The net proceeds will be used for the redemption of its 6.875% Notes due 2025. The offering is expected to close on August 22, 2024, subject to customary conditions. The announcement was made via a press release dated August 8, 2024, which is attached as Exhibit 99.1.","2025-08-23 19:05:43",[],{"symbol":5,"accessionnumber":5766,"filingdate":3054,"sec_url":5768,"tags":6415,"headline":6418,"summary":6419,"sector":6053,"industry":6054,"date_processed":6420,"impact_score":6127,"exhibits":6421,"isLocked":6062},{"2.02":6416,"9.01":6417},[6046,6276],[6265],"Howmet Aerospace Reports Strong Second Quarter 2024 Financial Results and Updates Guidance","Howmet Aerospace Inc. announced its second quarter 2024 financial results, showing record quarterly revenue of $1.88 billion, a 14% year-over-year increase, driven by strong growth in the commercial aerospace market. Net income was $266 million, or $0.65 per share, compared to $193 million, or $0.46 per share, in the second quarter 2023. The company also raised its full-year 2024 guidance for all metrics above the second quarter 2024 beat. Additionally, Howmet Aerospace repurchased $60 million of common stock in the second quarter 2024 and increased its share repurchase program by $2 billion to $2.487 billion. The company also declared a 60% increase in the third quarter 2024 common stock dividend to $0.08 per share.","2025-08-23 16:24:37",[],{"symbol":5,"accessionnumber":5771,"filingdate":3166,"sec_url":5773,"tags":6423,"headline":6425,"summary":6426,"sector":6053,"industry":6054,"date_processed":6427,"impact_score":6116,"exhibits":6428,"isLocked":6062},{"8.01":6424},[6112],"Howmet Aerospace Inc. Completed Redemption of 2024 Notes","On July 1, 2024, Howmet Aerospace Inc. completed the redemption of all outstanding $205.273 million of its 5.125% Notes due October 2024. The redemption was executed at par value plus accrued interest, totaling approximately $208 million.","2025-08-23 13:29:25",[],{"symbol":5,"accessionnumber":5776,"filingdate":3271,"sec_url":5778,"tags":6430,"headline":6432,"summary":6433,"sector":6053,"industry":6054,"date_processed":6434,"impact_score":6127,"exhibits":6435,"isLocked":6062},{"8.01":6431},[6112,6242,6246],"Howmet Aerospace Announces Redemption of 2024 Notes","On May 31, 2024, Howmet Aerospace Inc. announced the redemption of all its outstanding $205,273,000 of 5.125% Notes due 2024 on July 1, 2024. The redemption price will be 100% of the principal amount plus accrued interest, expected to total approximately $208 million, to be paid with cash on hand.","2025-08-22 23:09:12",[],{"symbol":5,"accessionnumber":5781,"filingdate":3280,"sec_url":5783,"tags":6437,"headline":6441,"summary":6442,"sector":6053,"industry":6054,"date_processed":6443,"impact_score":6116,"exhibits":6444,"isLocked":6062},{"5.02":6438,"5.07":6439,"9.01":6440},[6401],[6329],[6265],"Howmet Aerospace Shareholders Approve Key Proposals at 2024 Annual Meeting","On May 22, 2024, Howmet Aerospace Inc. held its annual meeting where shareholders approved several key proposals. All 10 director nominees were elected. Shareholders ratified the appointment of PricewaterhouseCoopers LLP as the independent auditor, approved the executive compensation, and approved the amended stock incentive plan. However, a proposal to allow shareholders to vote on excessive golden parachutes was rejected.","2025-08-22 22:48:07",[6445],{"exhibit_number":6294,"htm_reference":6446,"full_url":6447},"tm2415794d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465924066103/tm2415794d1_ex10-1.htm",{"symbol":5,"accessionnumber":5787,"filingdate":3280,"sec_url":5789,"tags":6449,"headline":6452,"summary":6453,"sector":6053,"industry":6054,"date_processed":6454,"impact_score":6127,"exhibits":6455,"isLocked":6062},{"5.02":6450},[6086,6451],"Key Executive Appointment","Howmet Aerospace Appoints Gunner S. Smith to Board and Committees","Howmet Aerospace Inc. announced on May 23, 2024, that its Board of Directors appointed Gunner S. Smith as a director, effective as of the same date. Mr. Smith was also appointed to the Audit and Finance Committees of the Board. This appointment follows his initial appointment as a director on September 28, 2023, as reported in the original 8-K filing.","2025-08-22 22:41:30",[],{"symbol":5,"accessionnumber":5797,"filingdate":3371,"sec_url":5799,"tags":6457,"headline":6460,"summary":6461,"sector":6053,"industry":6054,"date_processed":6462,"impact_score":6056,"exhibits":6463,"isLocked":6062},{"2.02":6458,"9.01":6459},[6046,6047],[6265],"Howmet Aerospace Reports Record Q1 2024 Results and Increases Guidance","Howmet Aerospace reported record first quarter 2024 revenue of $1.82 billion, up 14% year over year, driven by growth in the commercial aerospace market. Net income was $243 million, or $0.59 per share, compared to $148 million, or $0.35 per share, in the first quarter 2023. The company also announced an increase in full-year 2024 revenue guidance, from $7.225 billion to $7.375 billion, and plans to increase the quarterly common stock dividend to $0.07 per share starting Q3 2024, subject to Board approval.","2025-08-22 17:39:55",[6464],{"exhibit_number":6059,"htm_reference":6465,"full_url":6466},"tm2413242d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/4281/000110465924055980/tm2413242d1_ex99-1.htm",{"symbol":5,"accessionnumber":5802,"filingdate":3472,"sec_url":5804,"tags":6468,"headline":6470,"summary":6471,"sector":6053,"industry":6054,"date_processed":6472,"impact_score":6116,"exhibits":6473,"isLocked":6062},{"7.01":6469},[6201],"Howmet Aerospace Releases 2023 ESG Report","On April 8, 2024, Howmet Aerospace Inc. disclosed its 2023 Environmental, Social, and Governance (ESG) Report on its website, detailing the company's commitment and performance in environmental, social, and governance areas for the year 2023. The report is accessible at https://www.howmet.com/environmental-social-governance/.","2025-08-22 10:23:09",[],{"symbol":5,"accessionnumber":5807,"filingdate":3481,"sec_url":5809,"tags":6475,"headline":6479,"summary":6480,"sector":6053,"industry":6054,"date_processed":6481,"impact_score":6056,"exhibits":6482,"isLocked":6062},{"2.03":6476,"8.01":6478},[6477,6068],"Credit Facility Entered",[6112],"Howmet Aerospace Inc. Establishes $1.0 Billion Commercial Paper Program","On April 4, 2024, Howmet Aerospace Inc. announced the establishment of a commercial paper program allowing the company to issue unsecured notes up to a maximum aggregate face amount of $1.0 billion for general corporate purposes. The notes, which will not be registered under the Securities Act of 1933 and may not be offered or sold in the U.S. without registration or exemption, will have maturities not exceeding 397 days and will be sold in the U.S. commercial paper market on a private placement basis.","2025-08-22 10:09:41",[],{"symbol":5,"accessionnumber":5817,"filingdate":3661,"sec_url":5819,"tags":6484,"headline":6487,"summary":6488,"sector":6053,"industry":6054,"date_processed":6489,"impact_score":6116,"exhibits":6490,"isLocked":6062},{"2.02":6485,"9.01":6486},[6047],[6265],"Howmet Aerospace Inc. Announces 2023 Financial Results","On February 13, 2024, Howmet Aerospace Inc. announced its financial results for the fourth quarter of 2023 and full year 2023. Further details are provided in the attached press release. The information in this report is not considered filed under the Securities Exchange Act of 1934 or subject to related liabilities.","2025-08-22 03:10:23",[6491],{"exhibit_number":6059,"htm_reference":6492,"full_url":6493},"a53895480ex99_1.htm","https://www.sec.gov/Archives/edgar/data/4281/000115752324000226/a53895480ex99_1.htm",null,1789889742877]