[{"data":1,"prerenderedAt":5650},["ShallowReactive",2],{"company-overview-ITW":3},{"company_profile":4,"ohlc":24,"spy":3739,"trading_signals":5015,"company_actions":5126,"filings_8k":5403,"report_history":5649,"insider_summary":5649,"filings_summary":5649,"financials_summary":5649,"institutional_summary":5649,"seo_links":5649},{"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},"ITW","Illinois Tool Works Inc.","NYSE","XNYS","Industrials","Specialty Industrial Machinery",44000,"https://www.itw.com","Illinois Tool Works Inc. is a multinational manufacturer specializing in industrial equipment and tools. The company is renowned for creating engineered products and systems, serving diverse sectors such as automotive, food, construction, and electronics. Illinois Tool Works Inc. focuses on an 80/20 business process, aiming to generate 80% of its results from its top 20% of products, which allows for efficient operations and concentrated growth. The company's product range includes welding equipment, polymers, fasteners, and warewashing machinery, providing essential solutions that enhance productivity and quality in production processes. Operating globally, Illinois Tool Works Inc. plays a pivotal role in industrial supply chains, driving advancements through innovation and streamlined operations. Founded in 1912 and headquartered in Glenview, Illinois, the organization has solidified its position as a leader in industrial manufacturing, continually impacting key industries with its comprehensive and sustainable solutions.","Common Stock","Mr. Christopher A. O'Herlihy","155 Harlem Avenue","Glenview",60025,"IL","United States","847 724 7500","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,96,102,108,114,120,126,131,137,143,149,155,161,167,173,179,185,191,197,203,209,215,221,227,233,238,242,248,254,260,266,272,278,284,290,296,302,308,313,319,325,331,337,343,349,354,360,366,372,377,383,389,395,401,407,412,418,424,430,436,442,448,453,458,464,470,476,482,488,494,500,506,512,518,524,529,535,540,546,552,558,564,570,576,582,587,593,599,605,610,615,620,626,632,638,644,649,655,660,665,671,676,682,687,693,699,705,711,717,722,727,733,739,744,749,754,760,765,771,775,780,785,791,797,803,809,814,820,825,831,837,842,848,854,860,866,871,877,883,889,895,900,906,912,918,923,928,934,940,945,951,957,963,969,974,980,986,991,996,1002,1008,1013,1018,1023,1027,1033,1036,1042,1048,1053,1059,1065,1069,1075,1080,1085,1090,1096,1102,1107,1113,1119,1124,1130,1135,1141,1146,1152,1158,1163,1168,1173,1179,1184,1189,1195,1201,1207,1213,1219,1225,1231,1237,1242,1248,1253,1258,1264,1270,1276,1281,1287,1292,1297,1301,1307,1311,1316,1320,1325,1330,1334,1340,1344,1350,1356,1361,1367,1373,1378,1380,1384,1389,1394,1399,1404,1410,1416,1421,1426,1430,1434,1439,1445,1451,1455,1460,1465,1470,1476,1481,1484,1488,1493,1499,1504,1509,1512,1518,1522,1527,1531,1537,1543,1549,1553,1558,1563,1567,1571,1575,1579,1584,1590,1595,1599,1604,1610,1615,1618,1623,1628,1632,1636,1641,1647,1651,1657,1662,1665,1669,1674,1678,1683,1688,1694,1700,1705,1709,1714,1719,1724,1730,1736,1742,1748,1753,1758,1764,1767,1771,1775,1780,1784,1789,1795,1800,1804,1809,1815,1820,1826,1832,1837,1841,1846,1850,1856,1861,1866,1870,1876,1881,1887,1893,1899,1905,1910,1915,1920,1925,1929,1935,1940,1945,1951,1956,1962,1968,1974,1980,1986,1992,1998,2004,2010,2015,2020,2025,2029,2033,2036,2041,2045,2048,2053,2059,2063,2067,2072,2077,2080,2086,2092,2098,2102,2107,2111,2115,2119,2124,2129,2134,2139,2144,2148,2152,2155,2159,2164,2167,2171,2177,2181,2185,2189,2193,2198,2202,2208,2211,2216,2221,2224,2228,2232,2238,2243,2247,2253,2256,2261,2265,2271,2274,2280,2286,2292,2296,2299,2304,2307,2311,2314,2319,2323,2325,2328,2334,2340,2345,2349,2354,2360,2366,2372,2377,2383,2389,2394,2399,2405,2410,2416,2421,2427,2431,2436,2441,2445,2451,2456,2461,2465,2471,2477,2483,2488,2492,2496,2502,2507,2511,2515,2519,2523,2528,2533,2538,2541,2547,2550,2555,2559,2563,2568,2571,2574,2577,2582,2588,2592,2594,2597,2602,2605,2611,2615,2620,2622,2628,2632,2636,2640,2645,2650,2652,2656,2662,2668,2672,2675,2679,2683,2688,2691,2696,2700,2704,2707,2712,2717,2723,2728,2731,2737,2743,2749,2755,2760,2766,2772,2778,2784,2788,2793,2797,2802,2806,2811,2816,2819,2824,2827,2833,2836,2840,2845,2850,2855,2861,2866,2871,2876,2882,2887,2893,2899,2903,2908,2913,2917,2923,2928,2932,2938,2944,2949,2952,2958,2964,2968,2974,2979,2982,2985,2990,2996,3000,3006,3009,3013,3018,3022,3027,3031,3035,3039,3043,3047,3052,3056,3059,3062,3067,3072,3076,3080,3083,3086,3089,3093,3096,3099,3104,3109,3114,3119,3124,3127,3131,3134,3136,3141,3145,3150,3155,3159,3164,3169,3175,3180,3184,3189,3194,3199,3204,3209,3214,3218,3224,3228,3232,3237,3242,3248,3251,3257,3260,3264,3267,3271,3273,3276,3279,3282,3285,3291,3295,3299,3303,3307,3311,3315,3319,3322,3326,3331,3333,3335,3337,3341,3344,3349,3353,3356,3361,3367,3371,3375,3379,3384,3386,3388,3393,3396,3401,3405,3409,3414,3418,3422,3425,3428,3432,3435,3438,3441,3444,3449,3452,3455,3461,3464,3468,3472,3475,3477,3480,3482,3485,3489,3491,3496,3501,3503,3507,3511,3515,3520,3525,3530,3535,3541,3547,3552,3558,3564,3570,3576,3582,3588,3594,3600,3606,3610,3616,3622,3627,3633,3638,3643,3649,3655,3659,3663,3667,3672,3678,3683,3689,3694,3700,3706,3712,3718,3723,3726,3731,3735],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",267.6,270.24,266.42,269.42,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",270.64,270.65,265.53,267.51,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",269.81,270.21,265.14,267.33,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",269.47,270.26,266.29,268.6,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",265.35,270.79,265.08,269.04,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",267.94,269.65,266.16,268.16,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",262.57,265.54,261.35,265.2,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",267.14,268.26,263.53,263.99,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",268.77,271.24,267.23,268.69,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",270.94,273.86,269.35,270.12,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",271.86,272.59,267.81,271.65,{"symbol":5,"time":92,"open":93,"high":93,"low":94,"close":95},"2026-09-02",270.53,265.89,269.09,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",275.04,276.76,268.96,269.88,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",279.05,279.5,274.86,275.37,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",283.35,284.43,278.5,280.1,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",283.3,283.38,279.25,281.67,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",283.01,286.26,282.24,285.51,{"symbol":5,"time":127,"open":128,"high":128,"low":129,"close":130},"2026-08-25",286.27,280.91,281.65,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",283.91,286.18,282.4,283.95,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",284.1,284.17,281.04,282.29,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",282.7,285.65,281.81,282.74,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",286.55,289.88,283.84,284.25,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",288.87,289.44,284.57,284.66,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",289.87,290.9,287.21,287.28,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",290.11,291.02,288.1,290.81,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-13",294.8,295.1,288.7,290.98,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-12",292.73,294.23,289.76,292.51,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-11",294.67,297.76,292.81,293.15,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-10",296.18,296.7,293.44,294.52,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-07",293.55,297.67,292.45,296.66,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-06",300.16,300.53,293.88,294.7,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-05",296.17,297.5,293.58,297.32,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-08-04",284.92,296.33,284.36,295.06,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-08-03",288.51,291.75,285.52,288.49,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-31",282.51,287.99,281.87,286.95,{"symbol":5,"time":234,"open":235,"high":235,"low":236,"close":237},"2026-07-30",296.24,281.95,283.7,{"symbol":5,"time":239,"open":240,"high":240,"low":241,"close":201},"2026-07-29",298.6,289.57,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-28",298.71,301.92,293.26,295.16,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-27",284.01,287.94,283.68,284.82,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-24",278.04,283.03,276.23,283.02,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-23",273.43,277.03,271.27,276.91,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-22",272.77,275.76,272.14,273.93,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-21",272.54,274.21,270,271.99,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-20",277.02,277.29,270.6,271.69,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-17",279.15,285.07,275.32,276.05,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-16",271.63,283.48,270.67,282.97,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-15",271.66,272.46,269.24,271.41,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-14",274.41,274.88,271.33,272.28,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":310},"2026-07-13",271.5,274.55,269.93,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-10",265.97,271.12,265.58,268.81,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-09",267.34,267.98,263.55,265.48,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-08",267.59,269.01,264.2,265.1,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-07",274.94,274.96,269.21,271.09,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-06",273.35,275.6,271.57,274.27,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-07-02",271.17,273.12,267,272.76,{"symbol":5,"time":350,"open":75,"high":351,"low":352,"close":353},"2026-07-01",272.15,265.86,268.97,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-30",265.78,271.53,263.85,270.47,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-29",266.87,268.57,265.27,267.47,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-26",270.11,270.31,266.59,267.71,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":282},"2026-06-25",265.87,273.25,265.28,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-24",262.49,265.55,261.77,263.68,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-23",263.03,264.9,261.25,261.64,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-22",263.57,266.36,261.86,265.31,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-18",264.98,269.51,263.54,264.09,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-17",265.43,269.12,261,262.11,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":356},"2026-06-16",264.37,266.57,263.37,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-15",259.85,263.47,259.31,262.51,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-12",256.68,257.48,254.15,257.43,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-11",250.91,256.03,250.64,254.45,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-10",254.56,257.46,250.11,250.17,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-09",254.32,257.47,254.2,256.55,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-08",253.17,254.8,250.94,252.39,{"symbol":5,"time":449,"open":447,"high":450,"low":451,"close":452},"2026-06-05",253.79,251.79,252.72,{"symbol":5,"time":454,"open":455,"high":455,"low":456,"close":457},"2026-06-04",253.72,249.84,251.12,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-03",250.09,252.05,247.31,250.26,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-06-02",246.88,249.62,246.11,248.58,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-06-01",245.84,246.29,242.05,245.81,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-29",248.67,249.21,246.95,247.28,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-28",247.02,249.73,246.32,249.64,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-27",251.64,253.69,250.28,250.29,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-26",253.3,255.07,249.53,250.41,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-22",251.91,252.74,249.43,252.2,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-21",248.77,250.78,245.6,249.93,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-20",247.55,250.9,245.08,250.77,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-19",248.15,248.68,244.37,247.37,{"symbol":5,"time":525,"open":469,"high":526,"low":527,"close":528},"2026-05-18",250.97,246.36,249.46,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-15",248.81,249.89,247.42,247.68,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":517},"2026-05-14",252.36,252.61,249.69,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-13",250.82,252.64,249.07,250.1,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-12",252.8,253.91,249.65,251.41,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-05-11",255.12,256.48,251.01,252.09,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-05-08",256.1,257.29,253.97,254.76,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-05-07",260.78,262.21,255.2,255.53,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-06",257.98,262.15,257.64,260.52,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-05-05",252.68,255.5,251.76,254.55,{"symbol":5,"time":583,"open":549,"high":584,"low":585,"close":586},"2026-05-04",254.78,250.46,251.65,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-05-01",260.68,261.34,253.2,255.47,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-30",250,259.33,247,258.01,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-29",268.36,269.39,264.45,265.67,{"symbol":5,"time":606,"open":607,"high":607,"low":608,"close":609},"2026-04-28",271.23,265.96,268.47,{"symbol":5,"time":611,"open":612,"high":375,"low":613,"close":614},"2026-04-27",269.45,266.78,269.74,{"symbol":5,"time":616,"open":617,"high":618,"low":95,"close":619},"2026-04-24",271.83,272.39,269.29,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-23",268.78,274.12,267.8,273.13,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-22",272.64,274,266.82,267.09,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-21",272.32,274.36,270.02,271.05,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-20",272.26,273.11,270.37,272.68,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":640},"2026-04-17",267.49,274.1,267.27,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-16",264.06,267.65,263.07,265.61,{"symbol":5,"time":656,"open":657,"high":658,"low":406,"close":659},"2026-04-15",270.8,271.37,264.39,{"symbol":5,"time":661,"open":662,"high":311,"low":663,"close":664},"2026-04-14",273.32,271.55,272.25,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-13",269.52,274.61,268.05,274.51,{"symbol":5,"time":672,"open":673,"high":674,"low":369,"close":675},"2026-04-10",273.81,274.66,270.52,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-09",268.12,274.78,267.17,273.18,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":398},"2026-04-08",265.99,269.64,261.52,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-04-07",258.1,260.46,256.31,259.04,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-04-06",256.99,258.71,255.67,258.48,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-04-02",256.72,261.56,255.44,258.21,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-04-01",260.23,263.35,259.44,260.54,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-03-31",257.68,261.55,254.41,260.29,{"symbol":5,"time":718,"open":387,"high":719,"low":720,"close":721},"2026-03-30",262.01,255.58,256.19,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":692},"2026-03-27",260.72,263.19,257.86,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-26",264.52,266.64,260.43,261.37,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-25",267.31,268.41,263.3,266.45,{"symbol":5,"time":740,"open":741,"high":738,"low":742,"close":743},"2026-03-24",260.12,258.88,265.04,{"symbol":5,"time":745,"open":746,"high":747,"low":405,"close":748},"2026-03-23",263.41,265.4,262.75,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":713},"2026-03-20",260.86,262.28,256.13,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-19",258,262.12,257.15,260.62,{"symbol":5,"time":761,"open":370,"high":762,"low":763,"close":764},"2026-03-18",268.4,260.26,260.74,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-17",271,271.54,264.38,267.74,{"symbol":5,"time":772,"open":773,"high":368,"low":365,"close":774},"2026-03-16",269.2,268.64,{"symbol":5,"time":776,"open":777,"high":778,"low":356,"close":779},"2026-03-13",267.78,269.72,266.99,{"symbol":5,"time":781,"open":398,"high":782,"low":783,"close":784},"2026-03-12",271.6,265.47,265.62,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-11",272.13,273.37,267.66,271.52,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-10",275.5,278.06,273.03,273.29,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-09",273.55,277.2,269.95,276.58,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-06",281,281.36,274.81,277.16,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":229},"2026-03-05",284.83,286.5,280.23,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-03-04",286.8,287.91,284.32,287.17,{"symbol":5,"time":821,"open":822,"high":226,"low":823,"close":824},"2026-03-03",286.43,282.87,285.98,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-03-02",287.82,291.8,285.29,291.17,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-27",288.63,291.68,287.68,290.63,{"symbol":5,"time":838,"open":839,"high":224,"low":840,"close":841},"2026-02-26",290.96,286.72,290.28,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-25",294.57,296.52,288,289.74,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-24",293.85,296.5,293.47,294.56,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-23",295.49,298.35,292.54,293.22,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-20",293.7,298.1,292.57,294.98,{"symbol":5,"time":867,"open":220,"high":868,"low":869,"close":870},"2026-02-19",296.94,292.38,293.82,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-18",298.14,298.64,295.36,296.16,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-17",299.44,301.5,295.73,297.42,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-13",298.01,302.23,295.19,299.6,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-12",299.91,303.16,297.87,298.51,{"symbol":5,"time":896,"open":897,"high":898,"low":897,"close":899},"2026-02-11",291.96,299.9,298.07,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-10",291.55,295.29,289.31,294.25,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-09",291.34,294.18,289.53,290.58,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-06",289.66,294.79,287.5,293.57,{"symbol":5,"time":919,"open":251,"high":920,"low":921,"close":922},"2026-02-05",293.83,286.83,288.29,{"symbol":5,"time":924,"open":925,"high":926,"low":805,"close":927},"2026-02-04",281.7,293.67,288.8,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-02-03",266.98,282.88,263.46,278.91,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-02-02",261.28,265,260.06,264.21,{"symbol":5,"time":941,"open":942,"high":943,"low":689,"close":944},"2026-01-30",262.23,263.06,261.26,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-29",259.97,263.78,258.43,262.86,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-28",258.14,260.59,257.61,258.25,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-27",259.46,260.73,257.75,258.69,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-26",259.02,260.28,257.41,259.15,{"symbol":5,"time":970,"open":971,"high":731,"low":972,"close":973},"2026-01-23",259.9,256.96,258.26,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-22",261.07,262.61,259.37,259.69,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-21",256.78,262.08,256.33,259.94,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":429},"2026-01-20",260.2,261.99,253.73,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":415},"2026-01-16",261.51,264.27,260.05,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-15",259.93,262.71,258.52,261.89,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-14",256.76,260.97,256.64,258.89,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1004},"2026-01-13",255.26,256.95,254.7,{"symbol":5,"time":1014,"open":1015,"high":592,"low":1016,"close":1017},"2026-01-12",254.43,252.69,254.54,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":554},"2026-01-09",254.77,256.11,252.07,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1025,"close":990},"2026-01-08",245.97,255.06,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2026-01-07",254.48,255.08,246.37,246.99,{"symbol":5,"time":1034,"open":1035,"high":440,"low":514,"close":422},"2026-01-06",248.35,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-05",248.56,251.31,247.61,249.59,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2026-01-02",246.65,249.55,244.55,249.5,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":473,"close":1052},"2025-12-31",248.42,249.51,246.3,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-12-30",251.5,251.96,250.13,250.83,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-12-29",252.46,253.59,251.6,252.23,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1055,"close":1061},"2025-12-26",251.59,252.93,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-24",251.83,252.67,251.1,251.95,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1071},"2025-12-23",251.86,253,251.23,{"symbol":5,"time":1081,"open":435,"high":1082,"low":1083,"close":1084},"2025-12-22",252.98,248.82,251.57,{"symbol":5,"time":1086,"open":1087,"high":517,"low":1088,"close":1089},"2025-12-19",250.56,248.64,250.14,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-18",252.57,254.28,250.67,251.18,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-17",250.54,253.71,249.37,252.4,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":498,"close":1106},"2025-12-16",255.09,256.32,250.66,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-12-15",259,259.78,257.87,258.66,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-12",258.82,259.27,256.81,258.02,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":967},"2025-12-11",254.99,258.17,254.11,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-12-10",247.39,254.18,246.56,253.53,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1031,"close":1134},"2025-12-09",248.33,249.8,246.63,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-12-08",248.76,250.43,247.73,248.13,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1140,"close":1145},"2025-12-05",250.12,250.86,249.7,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-12-04",250.69,251.55,248.43,249.38,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-12-03",249.31,251.61,247.83,250.04,{"symbol":5,"time":1159,"open":1160,"high":1100,"low":1161,"close":1162},"2025-12-02",248.4,245.77,248.38,{"symbol":5,"time":1164,"open":1165,"high":493,"low":1166,"close":1167},"2025-12-01",247.32,247.13,247.49,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1170,"close":1172},"2025-11-28",248.28,250.37,249.28,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-11-26",247.12,250.52,246.02,248.99,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1035},"2025-11-25",245.17,249.61,243.72,{"symbol":5,"time":1185,"open":1186,"high":1035,"low":1187,"close":1188},"2025-11-24",247.29,242.35,242.53,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-11-21",242.1,248.45,241.28,247.77,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-20",243,244.06,239.24,241.1,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-11-19",241.73,243.18,239.52,241.07,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-18",240.94,243.49,238.82,241.93,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-17",243.95,244.57,240.83,241.41,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-14",244.99,245.32,242.56,243.97,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-13",245.05,247.01,244.34,245.29,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-11-12",245.64,247.85,245.1,245.43,{"symbol":5,"time":1238,"open":1239,"high":527,"low":1240,"close":1241},"2025-11-11",245.5,244.64,245.36,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-10",245.19,245.94,241.72,244.27,{"symbol":5,"time":1249,"open":1250,"high":1044,"low":1251,"close":1252},"2025-11-07",244.32,243.27,245.49,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1251,"close":1257},"2025-11-06",244.78,247.09,244.3,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-11-05",244.6,246.44,243.03,245.06,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-11-04",242.61,245.39,242.02,244.92,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-11-03",242.9,243.69,240.52,243.13,{"symbol":5,"time":1277,"open":1203,"high":1278,"low":1279,"close":1280},"2025-10-31",244.83,241.04,243.92,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-10-30",241.47,247.36,240.67,243.64,{"symbol":5,"time":1288,"open":1289,"high":1175,"low":1290,"close":1291},"2025-10-29",244.84,241.23,242.03,{"symbol":5,"time":1293,"open":534,"high":1294,"low":1295,"close":1296},"2025-10-28",249.58,245.7,245.87,{"symbol":5,"time":1298,"open":508,"high":1299,"low":1236,"close":1300},"2025-10-27",248.8,247.81,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-24",249,250.71,242.8,245.75,{"symbol":5,"time":1308,"open":1309,"high":598,"low":505,"close":1310},"2025-10-23",254.57,257.44,{"symbol":5,"time":1312,"open":1313,"high":949,"low":1314,"close":1315},"2025-10-22",256.79,252.91,252.96,{"symbol":5,"time":1317,"open":1318,"high":1122,"low":551,"close":1319},"2025-10-21",251.68,257.14,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1322,"close":1324},"2025-10-20",249.17,252.83,252.38,{"symbol":5,"time":1326,"open":1284,"high":1327,"low":1328,"close":1329},"2025-10-17",249.52,246.8,249.26,{"symbol":5,"time":1331,"open":1332,"high":1332,"low":1236,"close":1333},"2025-10-16",248.44,246.94,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-10-15",248.57,249.75,245.8,247.69,{"symbol":5,"time":1341,"open":1342,"high":498,"low":1188,"close":1343},"2025-10-14",242.75,248.09,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-10-13",246.54,247.35,243.5,244.46,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-10-10",248.92,249.94,244.23,244.93,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1167,"close":1360},"2025-10-09",253.56,254.3,248.29,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-10-08",256.22,256.26,251.82,252.75,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-10-07",259.35,259.61,255.42,255.75,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":696},"2025-10-06",259.34,260,256.74,{"symbol":5,"time":1379,"open":966,"high":748,"low":998,"close":1376},"2025-10-03",{"symbol":5,"time":1381,"open":742,"high":1382,"low":1383,"close":960},"2025-10-02",262.1,258.2,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":756,"close":1388},"2025-10-01",259.32,260.58,259.92,{"symbol":5,"time":1390,"open":1391,"high":388,"low":1392,"close":1393},"2025-09-30",259.07,258.39,260.76,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":960,"close":1398},"2025-09-29",262.46,263.2,261.38,{"symbol":5,"time":1400,"open":1007,"high":1401,"low":1402,"close":1403},"2025-09-26",261.47,257.16,261.04,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-09-25",258.36,259.58,257.3,257.89,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-09-24",260.42,261.88,258.59,259.56,{"symbol":5,"time":1417,"open":1418,"high":737,"low":1419,"close":1420},"2025-09-23",261.49,260.01,261.22,{"symbol":5,"time":1422,"open":732,"high":1423,"low":1424,"close":1425},"2025-09-22",262,260.11,260.89,{"symbol":5,"time":1427,"open":1428,"high":1428,"low":1429,"close":393},"2025-09-19",264.05,261.5,{"symbol":5,"time":1431,"open":748,"high":1432,"low":752,"close":1433},"2025-09-18",265.23,263.59,{"symbol":5,"time":1435,"open":999,"high":1436,"low":1437,"close":1438},"2025-09-17",268,261.8,262.48,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-09-16",262.99,264.46,261.06,261.84,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-09-15",264.57,264.83,262.54,263.87,{"symbol":5,"time":1452,"open":376,"high":315,"low":1453,"close":1454},"2025-09-12",262.93,263.36,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":388,"close":1459},"2025-09-11",262.27,266.93,266.37,{"symbol":5,"time":1461,"open":1462,"high":1447,"low":1463,"close":1464},"2025-09-10",261.32,261.17,262.55,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":65,"close":1469},"2025-09-09",265.12,265.6,262.18,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2025-09-08",265.51,266.91,263.62,266.68,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":729,"close":1480},"2025-09-05",266.69,268.68,266.24,{"symbol":5,"time":1482,"open":1444,"high":1483,"low":954,"close":604},"2025-09-04",265.76,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":947,"close":387},"2025-09-03",261.95,262.43,{"symbol":5,"time":1489,"open":1490,"high":1490,"low":1491,"close":1492},"2025-09-02",263.27,260.75,262.26,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-08-29",266.07,267.15,264.04,264.65,{"symbol":5,"time":1500,"open":1501,"high":1436,"low":1502,"close":1503},"2025-08-28",267.5,263.66,265.75,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1506,"close":1508},"2025-08-27",265.57,268.25,266.83,{"symbol":5,"time":1510,"open":1511,"high":762,"low":317,"close":1480},"2025-08-26",266.7,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-08-25",269.48,270.74,266.47,266.74,{"symbol":5,"time":1519,"open":1423,"high":1520,"low":1423,"close":1521},"2025-08-22",269.82,269.41,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":405},"2025-08-21",261.03,262.94,260.99,{"symbol":5,"time":1528,"open":1529,"high":64,"low":1001,"close":1530},"2025-08-20",263.89,262.02,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-08-19",259.87,264.49,259.7,263.94,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-08-18",258.67,260.31,256.43,259.22,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-08-15",263,263.9,258.27,258.64,{"symbol":5,"time":1550,"open":1551,"high":1498,"low":1552,"close":379},"2025-08-14",263.26,261.42,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1387,"close":1557},"2025-08-13",261.45,267.44,267.32,{"symbol":5,"time":1559,"open":1560,"high":405,"low":1561,"close":1562},"2025-08-12",258.35,257.58,260.48,{"symbol":5,"time":1564,"open":1565,"high":698,"low":1021,"close":1566},"2025-08-11",257.59,256.89,{"symbol":5,"time":1568,"open":982,"high":1569,"low":1570,"close":695},"2025-08-08",258.96,256.59,{"symbol":5,"time":1572,"open":1573,"high":1110,"low":1574,"close":982},"2025-08-07",259.25,256.23,{"symbol":5,"time":1576,"open":1006,"high":1542,"low":1577,"close":1578},"2025-08-06",255.27,257.51,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1016,"close":1583},"2025-08-05",255.25,256.9,256.04,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-08-04",252.31,255.4,251.85,253.58,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1586},"2025-08-01",253.48,253.9,249.67,{"symbol":5,"time":1596,"open":1597,"high":423,"low":1597,"close":1598},"2025-07-31",251.24,255.97,{"symbol":5,"time":1600,"open":1601,"high":1601,"low":1602,"close":1603},"2025-07-30",257.79,251.35,253.67,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-07-29",260.79,261.05,256.67,259.5,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1419},"2025-07-28",261.4,262.17,259.42,{"symbol":5,"time":1616,"open":943,"high":1502,"low":960,"close":1617},"2025-07-25",261.7,{"symbol":5,"time":1619,"open":942,"high":1620,"low":1621,"close":1622},"2025-07-24",263.8,260.56,261.83,{"symbol":5,"time":1624,"open":566,"high":1625,"low":1626,"close":1627},"2025-07-23",263.76,260.69,263.24,{"symbol":5,"time":1629,"open":1577,"high":566,"low":1630,"close":1631},"2025-07-22",254.98,260.13,{"symbol":5,"time":1633,"open":721,"high":1634,"low":432,"close":1635},"2025-07-21",257.65,254.64,{"symbol":5,"time":1637,"open":1638,"high":1560,"low":1639,"close":1640},"2025-07-18",258.09,253.28,255.15,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-07-17",256.82,258.84,256.36,257.7,{"symbol":5,"time":1648,"open":1649,"high":433,"low":1650,"close":1643},"2025-07-16",257.07,253.25,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-07-15",258.99,259.55,256.3,256.37,{"symbol":5,"time":1658,"open":949,"high":1659,"low":1660,"close":1661},"2025-07-14",258.98,255.74,257.62,{"symbol":5,"time":1663,"open":1388,"high":1606,"low":1664,"close":1535},"2025-07-11",258.63,{"symbol":5,"time":1666,"open":1621,"high":1667,"low":1668,"close":757},"2025-07-10",264.61,259.89,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1313,"close":1673},"2025-07-09",258.73,260.25,259.75,{"symbol":5,"time":1675,"open":563,"high":1676,"low":1029,"close":1677},"2025-07-08",259.26,257.9,{"symbol":5,"time":1679,"open":1680,"high":1673,"low":1681,"close":1682},"2025-07-07",257.91,253.89,254.66,{"symbol":5,"time":1684,"open":1685,"high":962,"low":1686,"close":1687},"2025-07-03",256,255.64,258.5,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-07-02",254.93,256.53,253.12,256.45,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-07-01",246.07,257.63,245.18,255.19,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1244,"close":1704},"2025-06-30",246.2,247.41,247.25,{"symbol":5,"time":1706,"open":1707,"high":550,"low":1134,"close":1708},"2025-06-27",247.67,248.06,{"symbol":5,"time":1710,"open":468,"high":1711,"low":1712,"close":1713},"2025-06-26",247.5,245.3,246.75,{"symbol":5,"time":1715,"open":1338,"high":1716,"low":1717,"close":1718},"2025-06-25",246.96,244.21,245.69,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1338},"2025-06-24",245.37,246.39,242.93,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-06-23",240.92,244.4,239.56,244.2,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1735},"2025-06-20",242.68,243.28,239.61,240.62,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-06-18",241.08,243.08,240.81,241.31,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-06-17",243.35,244.51,240.77,241.18,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1266,"close":1752},"2025-06-16",244.24,245.15,244.45,{"symbol":5,"time":1754,"open":1755,"high":1221,"low":1756,"close":1757},"2025-06-13",243.8,241.02,241.48,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-06-12",245.42,246.89,244.28,246.01,{"symbol":5,"time":1765,"open":504,"high":504,"low":1177,"close":1766},"2025-06-11",246.62,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1346,"close":1303},"2025-06-10",248.01,249.92,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1702,"close":481},"2025-06-09",247.99,248.86,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1346,"close":1779},"2025-06-06",248.5,249.79,247.56,{"symbol":5,"time":1781,"open":1782,"high":1140,"low":1783,"close":468},"2025-06-05",247.08,245.33,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1221,"close":1788},"2025-06-04",245.9,248.1,246.51,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-06-03",242.28,245.57,241.85,245.26,{"symbol":5,"time":1796,"open":1797,"high":1235,"low":1798,"close":1799},"2025-06-02",243.96,240.5,242.65,{"symbol":5,"time":1801,"open":1244,"high":1802,"low":1803,"close":516},"2025-05-30",246.23,243.4,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1807},"2025-05-29",245.71,245.73,243.04,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-05-28",246.97,247.58,243.51,243.83,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1275,"close":1819},"2025-05-27",244.68,247.16,246.69,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-05-23",241.52,242.84,240.9,241.84,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-05-22",243.89,246.25,243.06,244.71,{"symbol":5,"time":1833,"open":1834,"high":1360,"low":1835,"close":1836},"2025-05-21",247.05,244.12,244.65,{"symbol":5,"time":1838,"open":1055,"high":1839,"low":1840,"close":1353},"2025-05-20",252.12,248.91,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1843,"close":1845},"2025-05-19",248.85,252.47,251.71,{"symbol":5,"time":1847,"open":1848,"high":1063,"low":1175,"close":1849},"2025-05-16",248,251.34,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-05-15",245.23,248.54,244.19,247.97,{"symbol":5,"time":1857,"open":1858,"high":1858,"low":1859,"close":1860},"2025-05-14",248.55,244.63,245.14,{"symbol":5,"time":1862,"open":1863,"high":1324,"low":1864,"close":1865},"2025-05-13",251,249.12,249.14,{"symbol":5,"time":1867,"open":1868,"high":1366,"low":1172,"close":1869},"2025-05-12",249.97,250.31,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-05-09",243.52,244.54,242.09,242.5,{"symbol":5,"time":1877,"open":1878,"high":1177,"low":1879,"close":1880},"2025-05-08",242.72,241.64,243.09,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-05-07",237,241.96,236.68,240.31,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-05-06",239.45,241.16,238.58,239.87,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-05-05",240.65,242.83,239.39,240.87,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-05-02",242.94,243.43,240.71,242.32,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1199},"2025-05-01",241.01,244,238.34,{"symbol":5,"time":1911,"open":1912,"high":1895,"low":1913,"close":1914},"2025-04-30",239.88,228.76,239.91,{"symbol":5,"time":1916,"open":1917,"high":1808,"low":1918,"close":1919},"2025-04-29",239.77,238.83,241.75,{"symbol":5,"time":1921,"open":1798,"high":1922,"low":1923,"close":1924},"2025-04-28",243.46,238.62,240.12,{"symbol":5,"time":1926,"open":1919,"high":1291,"low":1927,"close":1928},"2025-04-25",238.22,239.5,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-04-24",238.03,242.48,236.55,242.07,{"symbol":5,"time":1936,"open":1937,"high":1247,"low":1938,"close":1939},"2025-04-23",241,235.9,236.7,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1942,"close":1944},"2025-04-22",229.7,236.79,236.25,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-04-21",228.79,229.84,224.9,227.61,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1953},"2025-04-17",230.84,233.93,230.49,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-04-16",230.83,233.44,227.7,229.8,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-04-15",232.5,234.91,231.27,231.5,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-04-14",235,236.02,232.68,233.55,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-04-11",226.22,233.78,223.69,232.32,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-04-10",229.5,231.66,219.85,226.81,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-04-09",216.21,235.42,215.87,234.87,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-04-08",228,228.86,214.66,218.41,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-04-07",219.52,229.92,215.46,221.75,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-04-04",233.49,235.65,224.94,225.57,{"symbol":5,"time":2011,"open":2012,"high":1041,"low":2013,"close":2014},"2025-04-03",246.66,239.04,239.44,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2017,"close":2019},"2025-04-02",246.76,253.23,252.43,{"symbol":5,"time":2021,"open":2022,"high":456,"low":2023,"close":2024},"2025-04-01",247.26,246.33,248.7,{"symbol":5,"time":2026,"open":2027,"high":1154,"low":2028,"close":1769},"2025-03-31",244.04,242.47,{"symbol":5,"time":2030,"open":1324,"high":1061,"low":2031,"close":2032},"2025-03-28",246.16,246.46,{"symbol":5,"time":2034,"open":984,"high":1117,"low":2035,"close":1056},"2025-03-27",250.07,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":990,"close":2040},"2025-03-26",255.22,257.49,255.89,{"symbol":5,"time":2042,"open":1608,"high":2043,"low":2044,"close":1121},"2025-03-25",257.4,253.18,{"symbol":5,"time":2046,"open":1068,"high":2047,"low":1068,"close":1686},"2025-03-24",256.14,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":1849},"2025-03-21",251.45,251.88,248.16,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2057,"close":2058},"2025-03-20",254.25,255.98,252.14,253.36,{"symbol":5,"time":2060,"open":1635,"high":1408,"low":2061,"close":2062},"2025-03-19",254.17,256.24,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":1078,"close":1635},"2025-03-18",255.73,257.13,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":753},"2025-03-17",253.61,257.71,252.19,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":457,"close":2076},"2025-03-14",251.36,255.13,254.46,{"symbol":5,"time":2078,"open":435,"high":1583,"low":2079,"close":1171},"2025-03-13",248.84,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-03-12",254.79,255.61,248.63,251.3,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-03-11",267.38,267.83,254.6,254.82,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-03-10",273.24,278.13,267.06,267.67,{"symbol":5,"time":2099,"open":2100,"high":288,"low":409,"close":2101},"2025-03-07",265.19,274.48,{"symbol":5,"time":2103,"open":716,"high":2104,"low":2105,"close":2106},"2025-03-06",265.71,258.47,265.11,{"symbol":5,"time":2108,"open":1364,"high":2109,"low":2110,"close":1607},"2025-03-05",261.82,255.1,{"symbol":5,"time":2112,"open":1612,"high":2113,"low":429,"close":2114},"2025-03-04",261.87,255.32,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":759,"close":942},"2025-03-03",266.02,267.43,{"symbol":5,"time":2120,"open":2121,"high":939,"low":2122,"close":2123},"2025-02-28",262.67,259.72,263.98,{"symbol":5,"time":2125,"open":2126,"high":358,"low":2127,"close":2128},"2025-02-27",261.3,260.03,261.15,{"symbol":5,"time":2130,"open":2131,"high":659,"low":2132,"close":2133},"2025-02-26",264.22,260.53,261.41,{"symbol":5,"time":2135,"open":2136,"high":930,"low":2137,"close":2138},"2025-02-25",262.79,261.96,264.53,{"symbol":5,"time":2140,"open":769,"high":2141,"low":2142,"close":2143},"2025-02-24",266.65,261.09,261.6,{"symbol":5,"time":2145,"open":374,"high":374,"low":2146,"close":2147},"2025-02-21",262.73,264.28,{"symbol":5,"time":2149,"open":1627,"high":2150,"low":2151,"close":64},"2025-02-20",265.84,262.83,{"symbol":5,"time":2153,"open":719,"high":409,"low":944,"close":2154},"2025-02-19",264.1,{"symbol":5,"time":2156,"open":756,"high":2157,"low":1634,"close":2158},"2025-02-18",262.3,262.25,{"symbol":5,"time":2160,"open":2161,"high":1420,"low":2162,"close":2163},"2025-02-14",260.45,257.67,258.11,{"symbol":5,"time":2165,"open":972,"high":589,"low":1011,"close":2166},"2025-02-13",260.09,{"symbol":5,"time":2168,"open":1117,"high":1643,"low":2169,"close":2170},"2025-02-12",252.35,256.05,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2175,"close":2176},"2025-02-11",257.34,258.75,255.82,258.68,{"symbol":5,"time":2178,"open":1313,"high":2179,"low":2180,"close":955},"2025-02-10",258.37,255.69,{"symbol":5,"time":2182,"open":2183,"high":2183,"low":548,"close":2184},"2025-02-07",255.9,255.56,{"symbol":5,"time":2186,"open":2187,"high":2187,"low":2188,"close":1104},"2025-02-06",255.31,248.47,{"symbol":5,"time":2190,"open":1848,"high":429,"low":2191,"close":2192},"2025-02-05",244.69,254.24,{"symbol":5,"time":2194,"open":579,"high":2195,"low":2196,"close":2197},"2025-02-04",256.52,254.07,254.68,{"symbol":5,"time":2199,"open":579,"high":2200,"low":2201,"close":703},"2025-02-03",257.45,251.99,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":2207},"2025-01-31",259.4,261.9,258.57,259.16,{"symbol":5,"time":2209,"open":439,"high":1672,"low":2210,"close":1631},"2025-01-30",256.92,{"symbol":5,"time":2212,"open":756,"high":2213,"low":2214,"close":2215},"2025-01-29",259.59,256.06,256.38,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":696},"2025-01-28",262.59,263.56,258.6,{"symbol":5,"time":2222,"open":707,"high":1467,"low":707,"close":2223},"2025-01-27",264.42,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":1687,"close":971},"2025-01-24",259.52,260.49,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":572,"close":971},"2025-01-23",259.67,260.15,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-01-22",260.6,261.19,258.38,259.14,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2240,"close":2242},"2025-01-21",258.42,262.37,261.39,{"symbol":5,"time":2244,"open":2245,"high":756,"low":2246,"close":2215},"2025-01-17",257.5,256.18,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-01-16",253.92,256.35,253.06,255.93,{"symbol":5,"time":2254,"open":2215,"high":1608,"low":990,"close":2255},"2025-01-15",253.8,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2258,"close":2260},"2025-01-14",250.42,253.34,252.97,{"symbol":5,"time":2262,"open":2263,"high":456,"low":2264,"close":1145},"2025-01-13",243.98,243.73,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2025-01-10",245.11,247.46,242.69,244.9,{"symbol":5,"time":2272,"open":2022,"high":2273,"low":2012,"close":1040},"2025-01-08",248.6,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-01-07",250.5,252.45,247.96,248.59,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2025-01-06",252.32,254.58,249.78,250.36,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2025-01-03",250.38,253.03,248.62,252.29,{"symbol":5,"time":2293,"open":2091,"high":2294,"low":532,"close":2295},"2025-01-02",255.95,250.03,{"symbol":5,"time":2297,"open":450,"high":2298,"low":452,"close":1358},"2024-12-31",255.14,{"symbol":5,"time":2300,"open":1640,"high":2301,"low":2302,"close":2303},"2024-12-30",255.71,252.41,254.83,{"symbol":5,"time":2305,"open":2210,"high":1573,"low":2306,"close":441},"2024-12-27",255.29,{"symbol":5,"time":2308,"open":2309,"high":596,"low":2043,"close":2310},"2024-12-26",258.13,258.77,{"symbol":5,"time":2312,"open":1601,"high":2313,"low":555,"close":2313},"2024-12-24",259.17,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":574},"2024-12-23",257.92,259.19,256.21,{"symbol":5,"time":2320,"open":2070,"high":2321,"low":2322,"close":1115},"2024-12-20",262.35,257.26,{"symbol":5,"time":2324,"open":1487,"high":1450,"low":1111,"close":2163},"2024-12-19",{"symbol":5,"time":2326,"open":2118,"high":276,"low":1403,"close":2327},"2024-12-18",261.23,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2024-12-17",268.52,271.15,267.01,267.88,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2024-12-16",272.11,272.35,269.14,269.66,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2336},"2024-12-13",272.86,273.27,270.66,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":292,"close":346},"2024-12-12",273.64,274.37,{"symbol":5,"time":2350,"open":807,"high":2351,"low":2352,"close":2353},"2024-12-11",276.42,272.51,272.96,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2358,"close":2359},"2024-12-10",273.84,275.18,269.97,273.75,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2024-12-09",273.95,276.24,273.33,274.07,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2024-12-06",276.46,277.24,273.3,273.53,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2101,"close":2376},"2024-12-05",277.07,278.21,275.27,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2024-12-04",275.44,277.38,274.79,275.9,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2024-12-03",278.02,278.98,274.47,275.99,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":112},"2024-12-02",278.11,278.86,275.74,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":311,"close":2398},"2024-11-29",275.29,278.77,277.52,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":2404},"2024-11-27",276.64,279.13,275.64,276.04,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":625,"close":2409},"2024-11-26",275.63,276.78,276.51,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2414,"close":2415},"2024-11-25",274.89,277.94,274.03,276.37,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":2420,"close":2362},"2024-11-22",270.82,274.34,269.57,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2024-11-21",266.38,271.19,265.46,269.85,{"symbol":5,"time":2428,"open":2332,"high":2429,"low":2430,"close":2423},"2024-11-20",267.41,264.31,{"symbol":5,"time":2432,"open":2433,"high":622,"low":2434,"close":2435},"2024-11-19",267.9,266.11,266.46,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":602,"close":2440},"2024-11-18",270.08,272.3,270.06,{"symbol":5,"time":2442,"open":1521,"high":2443,"low":83,"close":2444},"2024-11-15",272.81,270.62,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2024-11-14",272.49,273.6,269.62,269.87,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2353},"2024-11-13",269.9,273.36,268.89,{"symbol":5,"time":2457,"open":2458,"high":635,"low":2459,"close":2460},"2024-11-12",273.26,271.02,271.2,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2463,"close":342},"2024-11-11",272.55,275.53,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2024-11-08",272.61,275.73,271.82,271.95,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2024-11-07",275.68,275.96,271.29,272.91,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2024-11-06",272.95,277.58,272.04,275.47,{"symbol":5,"time":2484,"open":1454,"high":2485,"low":2486,"close":2487},"2024-11-05",266.96,262.13,266.43,{"symbol":5,"time":2489,"open":1474,"high":2490,"low":1423,"close":2491},"2024-11-04",265.45,263.88,{"symbol":5,"time":2493,"open":2494,"high":2147,"low":764,"close":2495},"2024-11-01",261.98,263.08,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-10-31",264.64,265.39,260.81,261.13,{"symbol":5,"time":2503,"open":1545,"high":2504,"low":2505,"close":2506},"2024-10-30",264.75,253.46,264.33,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":1078,"close":1583},"2024-10-29",255.45,257.55,{"symbol":5,"time":2512,"open":2513,"high":1000,"low":2513,"close":2514},"2024-10-28",255.72,256.87,{"symbol":5,"time":2516,"open":1319,"high":1402,"low":2517,"close":2518},"2024-10-25",253.83,254.08,{"symbol":5,"time":2520,"open":2521,"high":1402,"low":2522,"close":569},"2024-10-24",256.15,254.06,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":1105},"2024-10-23",256.46,257.99,255.55,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2055,"close":2532},"2024-10-22",257.97,259.29,256.98,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2179},"2024-10-21",260.3,261.02,257.74,{"symbol":5,"time":2539,"open":2113,"high":1486,"low":2540,"close":1524},"2024-10-18",259.63,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-10-17",261.94,262.2,258.95,260.66,{"symbol":5,"time":2548,"open":1526,"high":1627,"low":1375,"close":2549},"2024-10-16",260.83,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":65},"2024-10-15",262.72,264.77,261.29,{"symbol":5,"time":2556,"open":2557,"high":2205,"low":2558,"close":1429},"2024-10-14",259.84,258.94,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2561,"close":954},"2024-10-11",257.39,260.92,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":1010,"close":2567},"2024-10-10",257.38,257.83,256.83,{"symbol":5,"time":2569,"open":2083,"high":2531,"low":2570,"close":572},"2024-10-09",254.34,{"symbol":5,"time":2572,"open":1655,"high":2573,"low":1692,"close":2513},"2024-10-08",257.01,{"symbol":5,"time":2575,"open":2576,"high":2309,"low":2075,"close":1583},"2024-10-07",256.41,{"symbol":5,"time":2578,"open":2579,"high":2133,"low":2580,"close":2581},"2024-10-04",260.96,256.49,258.41,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-10-03",260.39,262.06,257.6,259.99,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":1376,"close":1001},"2024-10-02",260.37,262.4,{"symbol":5,"time":2593,"open":1530,"high":1613,"low":1664,"close":65},"2024-10-01",{"symbol":5,"time":2595,"open":573,"high":385,"low":596,"close":2596},"2024-09-30",262.07,{"symbol":5,"time":2598,"open":1545,"high":2599,"low":2600,"close":2601},"2024-09-27",267.7,262.81,263.97,{"symbol":5,"time":2603,"open":1376,"high":2604,"low":968,"close":1423},"2024-09-26",263.23,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-09-25",259.06,259.79,257.52,258.06,{"symbol":5,"time":2612,"open":704,"high":2613,"low":2614,"close":1000},"2024-09-24",259.71,256.69,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2289,"close":2619},"2024-09-23",254.51,256.93,256.65,{"symbol":5,"time":2621,"open":1570,"high":1570,"low":2058,"close":438},"2024-09-20",{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-09-19",256.54,259.03,254.96,257.96,{"symbol":5,"time":2629,"open":2630,"high":2619,"low":2631,"close":2260},"2024-09-18",254.97,252.62,{"symbol":5,"time":2633,"open":2634,"high":2236,"low":2522,"close":2635},"2024-09-17",255.65,254.72,{"symbol":5,"time":2637,"open":2638,"high":1587,"low":2639,"close":2075},"2024-09-16",253.41,252.21,{"symbol":5,"time":2641,"open":2079,"high":2642,"low":2643,"close":2644},"2024-09-13",252.3,248.07,251.75,{"symbol":5,"time":2646,"open":2647,"high":1192,"low":2648,"close":2649},"2024-09-12",247.53,244.44,248.2,{"symbol":5,"time":2651,"open":1707,"high":1787,"low":1283,"close":484},"2024-09-11",{"symbol":5,"time":2653,"open":597,"high":2649,"low":2654,"close":2655},"2024-09-10",244.95,247.57,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-09-09",245.16,247.33,244.39,246.74,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-09-06",242.99,245.83,242.34,243.6,{"symbol":5,"time":2669,"open":2670,"high":2670,"low":2671,"close":1830},"2024-09-05",244.85,241.19,{"symbol":5,"time":2673,"open":1045,"high":595,"low":1342,"close":2674},"2024-09-04",244.73,{"symbol":5,"time":2676,"open":2677,"high":1082,"low":2678,"close":2284},"2024-09-03",252.5,248.41,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":498,"close":2044},"2024-08-30",250.7,253.75,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":508,"close":2687},"2024-08-29",250.15,251.94,250.44,{"symbol":5,"time":2689,"open":504,"high":1304,"low":2690,"close":1038},"2024-08-28",247.75,{"symbol":5,"time":2692,"open":2693,"high":485,"low":2694,"close":2695},"2024-08-27",248.69,247.91,249.27,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":1704,"close":2273},"2024-08-26",247.84,250.21,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":1233,"close":1032},"2024-08-23",246.86,248.9,{"symbol":5,"time":2705,"open":1134,"high":2706,"low":1216,"close":472},"2024-08-22",247.06,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":1134},"2024-08-21",244.42,246.77,243.44,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":1793,"close":2716},"2024-08-20",242.58,243.93,243.38,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-08-19",242.57,243.1,241.05,242.66,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2725,"close":2727},"2024-08-16",239.54,242.71,241.94,{"symbol":5,"time":2729,"open":1890,"high":1305,"low":1928,"close":2730},"2024-08-15",240.26,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-08-14",238.61,240.54,237.96,238.66,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-08-13",237.38,239.47,235.49,238.76,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-08-12",239.2,240,236.35,236.62,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-08-09",239.15,240.21,236.29,239.21,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":1917},"2024-08-08",238,240.14,237.03,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2765},"2024-08-07",240.2,243.63,236.41,236.86,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-08-06",239.84,242.11,237.56,238.37,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":2777},"2024-08-05",241.95,242.74,237.55,239.36,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-08-02",240.57,244.07,237.92,243.85,{"symbol":5,"time":2785,"open":2647,"high":2786,"low":1726,"close":2787},"2024-08-01",248.98,242.26,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":481},"2024-07-31",249.24,250.24,245.78,{"symbol":5,"time":2794,"open":703,"high":1105,"low":2795,"close":2796},"2024-07-30",240.02,249.34,{"symbol":5,"time":2798,"open":2799,"high":1770,"low":2800,"close":2801},"2024-07-29",247.7,246.58,248.02,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":1273,"close":1167},"2024-07-26",245.48,248.79,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":1814},"2024-07-25",239.19,246.9,238.5,{"symbol":5,"time":2812,"open":2813,"high":1717,"low":2814,"close":2815},"2024-07-24",241.82,238.59,239.3,{"symbol":5,"time":2817,"open":2818,"high":1306,"low":2775,"close":1830},"2024-07-23",244.62,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":1267},"2024-07-22",244.11,245.74,240.47,{"symbol":5,"time":2825,"open":2035,"high":492,"low":2813,"close":2826},"2024-07-19",242.62,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-07-18",251.02,254.94,249.04,249.29,{"symbol":5,"time":2834,"open":1639,"high":2835,"low":2631,"close":1681},"2024-07-17",255,{"symbol":5,"time":2837,"open":2838,"high":1062,"low":2838,"close":2839},"2024-07-16",247.8,253.49,{"symbol":5,"time":2841,"open":2842,"high":1848,"low":2843,"close":2844},"2024-07-15",245.92,244.91,246.73,{"symbol":5,"time":2846,"open":2847,"high":484,"low":2848,"close":2849},"2024-07-12",242.39,241.58,245.93,{"symbol":5,"time":2851,"open":2852,"high":1879,"low":2853,"close":2854},"2024-07-11",236.85,236.01,240.19,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2860},"2024-07-10",233.27,235.94,233.17,235.91,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2863,"close":2865},"2024-07-09",232.97,235.41,234.06,{"symbol":5,"time":2867,"open":1977,"high":2868,"low":2869,"close":2870},"2024-07-08",235.22,232.81,233.91,{"symbol":5,"time":2872,"open":2873,"high":2873,"low":2874,"close":2875},"2024-07-05",236,232.8,233.14,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-07-03",236.61,237.48,235.02,235.99,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2884,"close":2886},"2024-07-02",233.34,235.67,235.51,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-07-01",238.49,238.84,232.77,233.41,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":2898},"2024-06-28",236.74,238.72,235.35,236.96,{"symbol":5,"time":2900,"open":2733,"high":1199,"low":2901,"close":2902},"2024-06-27",235.85,237.39,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":1970,"close":2907},"2024-06-26",236.71,239.31,238.88,{"symbol":5,"time":2909,"open":1822,"high":2910,"low":2911,"close":2912},"2024-06-25",241.79,237.08,237.95,{"symbol":5,"time":2914,"open":2915,"high":1354,"low":2746,"close":2916},"2024-06-24",241.37,242.59,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-06-21",243.37,243.91,239.83,240.4,{"symbol":5,"time":2924,"open":2925,"high":2783,"low":2926,"close":2927},"2024-06-20",240.15,239.4,243.33,{"symbol":5,"time":2929,"open":2725,"high":2930,"low":2815,"close":2931},"2024-06-18",241.77,240.49,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2936,"close":2937},"2024-06-17",235.56,239.58,235.2,238.95,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2942,"close":2943},"2024-06-14",238.4,239.43,232.98,235.17,{"symbol":5,"time":2945,"open":1211,"high":2946,"low":2947,"close":2948},"2024-06-13",240.78,237.02,240.6,{"symbol":5,"time":2950,"open":1798,"high":1187,"low":2890,"close":2951},"2024-06-12",239.81,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-06-11",238.36,238.48,236.51,238.24,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-06-10",239.68,240.27,238.68,239.37,{"symbol":5,"time":2965,"open":1217,"high":2769,"low":2966,"close":2967},"2024-06-07",239.64,240.42,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2972,"close":2973},"2024-06-06",240.7,241.97,239.46,240.97,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2941,"close":2978},"2024-06-05",241.17,242.12,241.4,{"symbol":5,"time":2980,"open":1211,"high":2981,"low":1211,"close":1285},"2024-06-04",242.13,{"symbol":5,"time":2983,"open":2984,"high":1813,"low":2757,"close":1892},"2024-06-03",242.89,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":1342},"2024-05-31",237.84,243.05,237.47,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-05-30",235.01,237.98,234.86,237.8,{"symbol":5,"time":2997,"open":2934,"high":2998,"low":2999,"close":2992},"2024-05-29",236.78,234.6,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":3004,"close":3005},"2024-05-28",239.85,241.14,236.84,237.41,{"symbol":5,"time":3007,"open":1884,"high":1188,"low":2890,"close":3008},"2024-05-24",240.07,{"symbol":5,"time":3010,"open":3011,"high":3011,"low":2961,"close":3012},"2024-05-23",245.65,241.45,{"symbol":5,"time":3014,"open":2278,"high":3015,"low":3016,"close":3017},"2024-05-22",249.98,247.54,248.74,{"symbol":5,"time":3019,"open":3020,"high":428,"low":1858,"close":3021},"2024-05-21",250.35,248.78,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":2831,"close":3026},"2024-05-20",250.62,251.15,250.59,{"symbol":5,"time":3028,"open":3029,"high":1304,"low":2188,"close":3030},"2024-05-17",250.22,250.6,{"symbol":5,"time":3032,"open":1150,"high":3029,"low":3033,"close":3034},"2024-05-16",246.6,249.77,{"symbol":5,"time":3036,"open":1138,"high":3037,"low":2188,"close":3038},"2024-05-15",251.7,249.09,{"symbol":5,"time":3040,"open":3041,"high":2169,"low":3042,"close":1151},"2024-05-14",251.73,249.3,{"symbol":5,"time":3044,"open":3045,"high":1074,"low":3046,"close":493},"2024-05-13",251.08,249.72,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":1303,"close":3051},"2024-05-10",250.73,251.04,250.33,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":3054,"close":485},"2024-05-09",247.48,249.81,{"symbol":5,"time":3057,"open":1819,"high":1234,"low":2849,"close":3058},"2024-05-08",247.4,{"symbol":5,"time":3060,"open":466,"high":1848,"low":2031,"close":3061},"2024-05-07",247.14,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3066,"close":1244},"2024-05-06",245.04,246.19,243.53,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3071,"close":1280},"2024-05-03",243.16,244.52,241.24,{"symbol":5,"time":3073,"open":2726,"high":3074,"low":2972,"close":3075},"2024-05-02",243.3,242.04,{"symbol":5,"time":3077,"open":3078,"high":472,"low":2727,"close":3079},"2024-05-01",244.89,242.27,{"symbol":5,"time":3081,"open":1138,"high":2644,"low":3082,"close":2821},"2024-04-30",242.63,{"symbol":5,"time":3084,"open":3085,"high":446,"low":3085,"close":2790},"2024-04-29",248.03,{"symbol":5,"time":3087,"open":3088,"high":460,"low":3088,"close":1170},"2024-04-26",247.79,{"symbol":5,"time":3090,"open":2791,"high":3091,"low":3092,"close":2052},"2024-04-25",251.98,247.15,{"symbol":5,"time":3094,"open":435,"high":2686,"low":3095,"close":580},"2024-04-24",249.22,{"symbol":5,"time":3097,"open":1094,"high":3098,"low":1057,"close":428},"2024-04-23",252.48,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":1151,"close":3103},"2024-04-22",251.11,252.71,249.96,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3108,"close":585},"2024-04-19",249.41,250.92,248.48,{"symbol":5,"time":3110,"open":3111,"high":542,"low":3112,"close":3113},"2024-04-18",250.53,248.08,248.83,{"symbol":5,"time":3115,"open":503,"high":3116,"low":3117,"close":3118},"2024-04-17",252.85,249.03,249.54,{"symbol":5,"time":3120,"open":3121,"high":438,"low":3122,"close":3123},"2024-04-16",253.86,250.81,251.21,{"symbol":5,"time":3125,"open":555,"high":1561,"low":3126,"close":2517},"2024-04-15",253.39,{"symbol":5,"time":3128,"open":3129,"high":691,"low":1074,"close":3130},"2024-04-12",255.7,253.51,{"symbol":5,"time":3132,"open":1569,"high":1491,"low":3133,"close":713},"2024-04-11",257.24,{"symbol":5,"time":3135,"open":1412,"high":2126,"low":2070,"close":2531},"2024-04-10",{"symbol":5,"time":3137,"open":3138,"high":3139,"low":1668,"close":3140},"2024-04-09",262.53,264.41,262.58,{"symbol":5,"time":3142,"open":948,"high":3143,"low":1437,"close":3144},"2024-04-08",264.71,262.04,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":1525},"2024-04-05",263.12,264.26,262.03,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":714,"close":3154},"2024-04-04",266.61,268.04,261.78,{"symbol":5,"time":3156,"open":399,"high":3157,"low":3158,"close":939},"2024-04-03",264.88,263.33,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":1433,"close":3163},"2024-04-02",266.1,266.56,263.93,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3168,"close":1432},"2024-04-01",268.13,268.59,265.15,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-03-28",269.02,269.69,267.37,268.33,{"symbol":5,"time":3176,"open":356,"high":3177,"low":3178,"close":3179},"2024-03-27",268.28,265.56,268.21,{"symbol":5,"time":3181,"open":608,"high":3182,"low":376,"close":3183},"2024-03-26",267.12,265.49,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":352},"2024-03-25",267.95,269.19,265.69,{"symbol":5,"time":3190,"open":3191,"high":2331,"low":3192,"close":3193},"2024-03-22",270.84,268.35,268.66,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":601,"close":3198},"2024-03-21",268.87,270.54,270.33,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":397,"close":3203},"2024-03-20",266.79,268.86,268.75,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3206,"close":3208},"2024-03-19",263.82,267.08,266.33,{"symbol":5,"time":3210,"open":3211,"high":300,"low":3212,"close":3213},"2024-03-18",269,264.66,264.86,{"symbol":5,"time":3215,"open":2600,"high":3216,"low":2600,"close":3217},"2024-03-15",266.95,266.92,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-03-14",265.22,266.81,262.64,264.92,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":2494,"close":2121},"2024-03-13",263.6,264.17,{"symbol":5,"time":3229,"open":3230,"high":323,"low":716,"close":3231},"2024-03-12",262.33,262.88,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3154},"2024-03-11",261.71,261.91,259.43,{"symbol":5,"time":3238,"open":2494,"high":3239,"low":3240,"close":3241},"2024-03-08",262.96,260.77,261.18,{"symbol":5,"time":3243,"open":3244,"high":3245,"low":3246,"close":3247},"2024-03-07",262.65,263.32,260.55,261.48,{"symbol":5,"time":3249,"open":1644,"high":3250,"low":2105,"close":763},"2024-03-06",261.72,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3255,"close":3256},"2024-03-05",259.12,260.9,257.23,257.88,{"symbol":5,"time":3258,"open":2522,"high":731,"low":3259,"close":1391},"2024-03-04",254.01,{"symbol":5,"time":3261,"open":3262,"high":1423,"low":973,"close":3263},"2024-03-01",261.74,260.19,{"symbol":5,"time":3265,"open":3266,"high":3266,"low":1398,"close":573},"2024-02-29",263.63,{"symbol":5,"time":3268,"open":2585,"high":3269,"low":3270,"close":2121},"2024-02-28",263.67,261.75,{"symbol":5,"time":3272,"open":2549,"high":381,"low":1664,"close":993},"2024-02-27",{"symbol":5,"time":3274,"open":3275,"high":2500,"low":696,"close":1673},"2024-02-26",259.23,{"symbol":5,"time":3277,"open":3278,"high":1526,"low":3278,"close":1631},"2024-02-23",258.74,{"symbol":5,"time":3280,"open":3281,"high":596,"low":1402,"close":1539},"2024-02-22",258.05,{"symbol":5,"time":3283,"open":2624,"high":3284,"low":2830,"close":3281},"2024-02-21",258.08,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":3290},"2024-02-20",254,256.75,253.84,255.6,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":2260,"close":2249},"2024-02-16",256.5,257.1,{"symbol":5,"time":3296,"open":3297,"high":2532,"low":3298,"close":2567},"2024-02-15",254.26,253.65,{"symbol":5,"time":3300,"open":1078,"high":3301,"low":580,"close":3302},"2024-02-14",254.22,254.12,{"symbol":5,"time":3304,"open":429,"high":3305,"low":1041,"close":3306},"2024-02-13",254.69,251.72,{"symbol":5,"time":3308,"open":3309,"high":3255,"low":2076,"close":3310},"2024-02-12",255.52,256.42,{"symbol":5,"time":3312,"open":715,"high":3313,"low":3314,"close":1372},"2024-02-09",255.77,253.63,{"symbol":5,"time":3316,"open":455,"high":3317,"low":3318,"close":2617},"2024-02-08",254.75,251.32,{"symbol":5,"time":3320,"open":3310,"high":1634,"low":2839,"close":3321},"2024-02-07",254.09,{"symbol":5,"time":3323,"open":3324,"high":2513,"low":3325,"close":2180},"2024-02-06",252.51,251.52,{"symbol":5,"time":3327,"open":3328,"high":2075,"low":3329,"close":3330},"2024-02-05",253.66,252.58,254.21,{"symbol":5,"time":3332,"open":2091,"high":2580,"low":1016,"close":2214},"2024-02-02",{"symbol":5,"time":3334,"open":3287,"high":1363,"low":2790,"close":2527},"2024-02-01",{"symbol":5,"time":3336,"open":3182,"high":3182,"low":2500,"close":3254},"2024-01-31",{"symbol":5,"time":3338,"open":3339,"high":392,"low":385,"close":3340},"2024-01-30",263.16,265.81,{"symbol":5,"time":3342,"open":1486,"high":3343,"low":2242,"close":3343},"2024-01-29",264.18,{"symbol":5,"time":3345,"open":2121,"high":3346,"low":3347,"close":3348},"2024-01-26",264.19,261.65,262.41,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":2226,"close":1469},"2024-01-25",260.94,262.7,{"symbol":5,"time":3354,"open":3230,"high":977,"low":3355,"close":2220},"2024-01-24",258.54,{"symbol":5,"time":3357,"open":3358,"high":1443,"low":3359,"close":3360},"2024-01-23",258.34,257.72,260.91,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3365,"close":3366},"2024-01-22",256.01,258.4,255.85,257.69,{"symbol":5,"time":3368,"open":2018,"high":3369,"low":3370,"close":3369},"2024-01-19",255.51,250.87,{"symbol":5,"time":3372,"open":2288,"high":1129,"low":3373,"close":3374},"2024-01-18",250.02,252.78,{"symbol":5,"time":3376,"open":3377,"high":549,"low":3378,"close":3029},"2024-01-17",252.28,250.06,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":1144,"close":3383},"2024-01-16",252.56,254.03,253.7,{"symbol":5,"time":3385,"open":427,"high":972,"low":2289,"close":3314},"2024-01-12",{"symbol":5,"time":3387,"open":438,"high":2090,"low":1063,"close":562},"2024-01-11",{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3390,"close":3392},"2024-01-10",252.84,255.62,253.98,{"symbol":5,"time":3394,"open":3395,"high":1643,"low":1017,"close":2576},"2024-01-09",256.17,{"symbol":5,"time":3397,"open":3398,"high":1638,"low":3399,"close":3400},"2024-01-08",257.85,254.84,257.22,{"symbol":5,"time":3402,"open":3403,"high":3246,"low":3404,"close":2627},"2024-01-05",259.36,257,{"symbol":5,"time":3406,"open":1370,"high":3250,"low":3407,"close":3408},"2024-01-04",258.97,259.38,{"symbol":5,"time":3410,"open":3411,"high":3408,"low":3412,"close":3413},"2024-01-03",259.3,257.11,258.3,{"symbol":5,"time":3415,"open":2166,"high":3416,"low":3417,"close":954},"2024-01-02",262.09,258.76,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":2579,"close":2543},"2023-12-29",261.54,262.82,{"symbol":5,"time":3423,"open":719,"high":3424,"low":1443,"close":1413},"2023-12-28",262.68,{"symbol":5,"time":3426,"open":3427,"high":937,"low":1545,"close":3269},"2023-12-27",263.72,{"symbol":5,"time":3429,"open":989,"high":3430,"low":989,"close":3431},"2023-12-26",264.78,263.73,{"symbol":5,"time":3433,"open":3434,"high":2604,"low":2536,"close":3235},"2023-12-22",261.21,{"symbol":5,"time":3436,"open":2176,"high":3437,"low":1409,"close":2227},"2023-12-21",260.65,{"symbol":5,"time":3439,"open":2610,"high":3440,"low":1006,"close":2614},"2023-12-20",260.71,{"symbol":5,"time":3442,"open":2174,"high":1542,"low":3443,"close":1414},"2023-12-19",257.21,{"symbol":5,"time":3445,"open":3446,"high":3446,"low":3447,"close":3448},"2023-12-18",259.11,256.63,257.66,{"symbol":5,"time":3450,"open":3451,"high":947,"low":2187,"close":3358},"2023-12-15",257.42,{"symbol":5,"time":3453,"open":2835,"high":3454,"low":438,"close":3411},"2023-12-14",259.86,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2023-12-13",252,253.57,249.15,252.59,{"symbol":5,"time":3462,"open":3463,"high":1314,"low":1087,"close":2644},"2023-12-12",251.84,{"symbol":5,"time":3465,"open":3373,"high":3466,"low":1041,"close":3467},"2023-12-11",251.37,250.4,{"symbol":5,"time":3469,"open":1848,"high":3470,"low":3471,"close":1182},"2023-12-08",250.55,247.43,{"symbol":5,"time":3473,"open":3085,"high":1088,"low":3474,"close":2655},"2023-12-07",246.82,{"symbol":5,"time":3476,"open":472,"high":2786,"low":472,"close":1761},"2023-12-06",{"symbol":5,"time":3478,"open":2017,"high":3479,"low":1257,"close":2818},"2023-12-05",247.59,{"symbol":5,"time":3481,"open":2667,"high":2838,"low":1739,"close":2655},"2023-12-04",{"symbol":5,"time":3483,"open":1203,"high":1792,"low":2922,"close":3484},"2023-12-01",245.24,{"symbol":5,"time":3486,"open":2910,"high":1266,"low":3487,"close":3488},"2023-11-30",238.98,242.21,{"symbol":5,"time":3490,"open":3069,"high":2264,"low":1798,"close":1217},"2023-11-29",{"symbol":5,"time":3492,"open":3493,"high":3494,"low":2730,"close":3495},"2023-11-28",242,242.64,241.25,{"symbol":5,"time":3497,"open":3498,"high":3079,"low":3499,"close":3500},"2023-11-27",240.68,238.69,241.8,{"symbol":5,"time":3502,"open":1740,"high":1793,"low":2730,"close":1793},"2023-11-24",{"symbol":5,"time":3504,"open":3505,"high":1878,"low":3506,"close":2970},"2023-11-22",242.41,239.82,{"symbol":5,"time":3508,"open":3509,"high":3075,"low":2745,"close":3510},"2023-11-21",239.7,241.81,{"symbol":5,"time":3512,"open":1734,"high":1735,"low":3513,"close":3514},"2023-11-20",237.6,239.62,{"symbol":5,"time":3516,"open":2925,"high":3517,"low":3518,"close":3519},"2023-11-17",240.61,238.75,239.92,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3522,"close":3524},"2023-11-16",237.73,240.33,239.02,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3527,"close":3529},"2023-11-15",237.11,240.03,237.52,{"symbol":5,"time":3531,"open":2873,"high":3532,"low":3533,"close":3534},"2023-11-14",238.47,235.16,236.43,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3539,"close":3540},"2023-11-13",231.51,232.9,231.21,232.11,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2023-11-10",229.46,232.63,228.44,232.49,{"symbol":5,"time":3548,"open":1982,"high":3549,"low":3550,"close":3551},"2023-11-09",230.18,227.66,228.5,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3557},"2023-11-08",230,230.97,227.96,229.01,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3562,"close":3563},"2023-11-07",230.74,231.35,229.08,229.89,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":3569},"2023-11-06",233,233.95,230.55,231.15,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":3574,"close":3575},"2023-11-03",234.39,237.57,231.97,233.11,{"symbol":5,"time":3577,"open":3578,"high":3579,"low":3580,"close":3581},"2023-11-02",227.17,232.08,225.88,231.71,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":3586,"close":3587},"2023-11-01",224.99,225.44,221.84,224.54,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3592,"close":3593},"2023-10-31",223.3,224.75,221.82,224.12,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2023-10-30",224.11,226.62,222.53,223.58,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3605},"2023-10-27",224.16,227.04,222.21,223.26,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3605,"close":3602},"2023-10-26",226.85,229.49,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":3615},"2023-10-25",221.7,226.9,219.01,225.97,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3621},"2023-10-24",225.51,226,217.5,223.06,{"symbol":5,"time":3623,"open":3624,"high":3580,"low":3625,"close":3626},"2023-10-23",225.5,222.32,222.45,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2023-10-20",225.23,226.74,222.64,223.56,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":1949},"2023-10-19",224.81,228.74,224,{"symbol":5,"time":3639,"open":3640,"high":3640,"low":3641,"close":3642},"2023-10-18",233.18,225.18,225.41,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2023-10-17",232.36,235.93,231.68,235.3,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2023-10-16",233.56,235.57,231.56,233.61,{"symbol":5,"time":3656,"open":3657,"high":2994,"low":3658,"close":1967},"2023-10-13",234,230.63,{"symbol":5,"time":3660,"open":2873,"high":2873,"low":3661,"close":3662},"2023-10-12",232.41,233.73,{"symbol":5,"time":3664,"open":3665,"high":2898,"low":3666,"close":2878},"2023-10-11",235.48,234.92,{"symbol":5,"time":3668,"open":3669,"high":3573,"low":3670,"close":3671},"2023-10-10",235.74,234.43,234.98,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2023-10-09",233.84,235.06,231.37,234.48,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3653,"close":3682},"2023-10-06",231.94,236.47,235.05,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2023-10-05",231.67,234.68,230.61,232.83,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3562,"close":3693},"2023-10-04",230.57,232.89,232.07,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2023-10-03",229.22,231.13,228.83,230.41,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3704,"close":3705},"2023-10-02",229.82,231.28,228.4,230.08,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2023-09-29",233.69,234.44,228.75,230.31,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2023-09-28",229.59,233.97,227,232.05,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3554,"close":3722},"2023-09-27",231.49,232.85,232.4,{"symbol":5,"time":3724,"open":2863,"high":2865,"low":3725,"close":3725},"2023-09-26",230.09,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3728,"close":3730},"2023-09-25",232.73,235.15,234.47,{"symbol":5,"time":3732,"open":3579,"high":3729,"low":3733,"close":3734},"2023-09-22",232.03,233.51,{"symbol":5,"time":3736,"open":3737,"high":3737,"low":3738,"close":3540},"2023-09-21",235.24,231.91,[3740,3746,3751,3756,3761,3766,3771,3776,3781,3786,3791,3796,3801,3806,3810,3815,3820,3825,3830,3835,3840,3843,3848,3852,3857,3862,3867,3872,3877,3882,3887,3892,3897,3902,3907,3912,3917,3922,3927,3932,3937,3942,3947,3952,3957,3962,3967,3972,3977,3982,3987,3992,3997,4002,4006,4011,4015,4020,4025,4029,4033,4038,4043,4048,4053,4058,4063,4068,4073,4078,4083,4088,4092,4097,4102,4106,4111,4116,4120,4125,4130,4135,4140,4145,4150,4155,4159,4164,4169,4174,4178,4182,4187,4192,4196,4201,4206,4211,4216,4221,4226,4231,4236,4241,4246,4251,4256,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4470,4475,4479,4484,4489,4494,4499,4504,4509,4514,4518,4523,4527,4532,4537,4542,4547,4552,4557,4561,4564,4569,4574,4578,4582,4585,4589,4593,4598,4601,4606,4611,4616,4621,4625,4630,4635,4639,4643,4647,4652,4657,4662,4666,4671,4675,4680,4685,4690,4695,4700,4704,4709,4714,4719,4724,4729,4734,4739,4744,4748,4752,4757,4760,4765,4770,4775,4780,4784,4786,4790,4795,4800,4804,4809,4813,4818,4823,4828,4831,4836,4841,4846,4851,4854,4859,4864,4869,4873,4878,4882,4887,4891,4896,4901,4906,4911,4916,4921,4926,4930,4934,4938,4943,4948,4953,4958,4963,4968,4973,4978,4983,4987,4992,4997,5002,5007,5011],{"symbol":3741,"time":26,"open":3742,"high":3743,"low":3744,"close":3745},"SPY",761.31,762,757.97,761.69,{"symbol":3741,"time":32,"open":3747,"high":3748,"low":3749,"close":3750},763.15,763.57,759.96,762.6,{"symbol":3741,"time":38,"open":3752,"high":3753,"low":3754,"close":3755},759.5,761.67,749.6,754.05,{"symbol":3741,"time":44,"open":3757,"high":3758,"low":3759,"close":3760},760.12,760.35,756.15,757.39,{"symbol":3741,"time":50,"open":3762,"high":3763,"low":3764,"close":3765},759,763.52,757.93,760.88,{"symbol":3741,"time":56,"open":3767,"high":3768,"low":3769,"close":3770},764.72,766.38,763.6,764.29,{"symbol":3741,"time":62,"open":3772,"high":3773,"low":3774,"close":3775},758.03,760.11,756.64,757.83,{"symbol":3741,"time":68,"open":3777,"high":3778,"low":3779,"close":3780},764.08,764.47,760.94,762.4,{"symbol":3741,"time":74,"open":3782,"high":3783,"low":3784,"close":3785},769.07,769.7,765.14,765.96,{"symbol":3741,"time":80,"open":3787,"high":3788,"low":3789,"close":3790},772.01,772.87,769,770.19,{"symbol":3741,"time":86,"open":3792,"high":3793,"low":3794,"close":3795},767.9,774.03,767.45,773.17,{"symbol":3741,"time":92,"open":3797,"high":3798,"low":3799,"close":3800},762.45,766.43,761.73,765.16,{"symbol":3741,"time":97,"open":3802,"high":3803,"low":3804,"close":3805},762.01,764.67,759.48,761.78,{"symbol":3741,"time":103,"open":3807,"high":3808,"low":3767,"close":3809},767.33,768,767.05,{"symbol":3741,"time":109,"open":3811,"high":3812,"low":3813,"close":3814},771.76,775.3,768.31,769.35,{"symbol":3741,"time":115,"open":3816,"high":3817,"low":3818,"close":3819},768.5,772.36,767.16,771.1,{"symbol":3741,"time":121,"open":3821,"high":3822,"low":3823,"close":3824},764.73,767.35,763.93,766.08,{"symbol":3741,"time":127,"open":3826,"high":3827,"low":3828,"close":3829},766.16,766.78,763.05,765.91,{"symbol":3741,"time":132,"open":3831,"high":3832,"low":3833,"close":3834},764.78,765.22,762.08,763.47,{"symbol":3741,"time":138,"open":3836,"high":3837,"low":3838,"close":3839},766.05,767.85,764.17,765.72,{"symbol":3741,"time":144,"open":3785,"high":3841,"low":3842,"close":3750},768.15,762.04,{"symbol":3741,"time":150,"open":3844,"high":3845,"low":3846,"close":3847},770.36,772.47,768.1,769.06,{"symbol":3741,"time":156,"open":3849,"high":3850,"low":3851,"close":3794},768.7,769.5,766.92,{"symbol":3741,"time":162,"open":3853,"high":3854,"low":3855,"close":3856},776.18,776.78,772.51,772.67,{"symbol":3741,"time":168,"open":3858,"high":3859,"low":3860,"close":3861},778.54,778.8,775.43,776.34,{"symbol":3741,"time":174,"open":3863,"high":3864,"low":3865,"close":3866},774.87,779.37,774.11,777.88,{"symbol":3741,"time":180,"open":3868,"high":3869,"low":3870,"close":3871},774.71,774.9,771.28,772.49,{"symbol":3741,"time":186,"open":3873,"high":3874,"low":3875,"close":3876},774.53,774.61,769.2,770.56,{"symbol":3741,"time":192,"open":3878,"high":3879,"low":3880,"close":3881},772.6,775.05,771.62,773.03,{"symbol":3741,"time":198,"open":3883,"high":3884,"low":3885,"close":3886},771.02,773.92,769.61,773.26,{"symbol":3741,"time":204,"open":3888,"high":3889,"low":3890,"close":3891},770.21,771.82,767.46,768.56,{"symbol":3741,"time":210,"open":3893,"high":3894,"low":3895,"close":3896},775.85,776.85,769.51,769.79,{"symbol":3741,"time":216,"open":3898,"high":3899,"low":3900,"close":3901},760.63,773.41,760.52,771.33,{"symbol":3741,"time":222,"open":3903,"high":3904,"low":3905,"close":3906},749.44,758.58,748.8,757.67,{"symbol":3741,"time":228,"open":3908,"high":3909,"low":3910,"close":3911},744.68,748.9,737.68,747.03,{"symbol":3741,"time":234,"open":3913,"high":3914,"low":3915,"close":3916},736.05,742.45,734.59,741.69,{"symbol":3741,"time":239,"open":3918,"high":3919,"low":3920,"close":3921},739.97,742.68,729.1,729.46,{"symbol":3741,"time":243,"open":3923,"high":3924,"low":3925,"close":3926},739.19,742.79,735.98,740.86,{"symbol":3741,"time":249,"open":3928,"high":3929,"low":3930,"close":3931},744.91,745.53,735.87,739.09,{"symbol":3741,"time":255,"open":3933,"high":3934,"low":3935,"close":3936},738.51,743.72,737.29,738.93,{"symbol":3741,"time":261,"open":3938,"high":3939,"low":3940,"close":3941},739.37,742.56,735.21,738.18,{"symbol":3741,"time":267,"open":3943,"high":3944,"low":3945,"close":3946},746.62,750.02,746.37,747.41,{"symbol":3741,"time":273,"open":3948,"high":3949,"low":3950,"close":3951},746.29,749.04,744.18,748.28,{"symbol":3741,"time":279,"open":3953,"high":3954,"low":3955,"close":3956},747.06,748.73,741.51,742.09,{"symbol":3741,"time":285,"open":3958,"high":3959,"low":3960,"close":3961},742.08,747.29,740.8,743.29,{"symbol":3741,"time":291,"open":3963,"high":3964,"low":3965,"close":3966},752.76,754.57,747.88,750.72,{"symbol":3741,"time":297,"open":3968,"high":3969,"low":3970,"close":3971},754.24,755.58,750.2,754.81,{"symbol":3741,"time":303,"open":3973,"high":3974,"low":3975,"close":3976},750.91,753.34,748.66,751.83,{"symbol":3741,"time":309,"open":3978,"high":3979,"low":3980,"close":3981},752.47,753.91,748,749.17,{"symbol":3741,"time":314,"open":3983,"high":3984,"low":3985,"close":3986},752.05,755.42,748.1,754.95,{"symbol":3741,"time":320,"open":3988,"high":3989,"low":3990,"close":3991},747.35,751.97,745.59,751.71,{"symbol":3741,"time":326,"open":3993,"high":3994,"low":3995,"close":3996},743.16,746.15,739.51,745.4,{"symbol":3741,"time":332,"open":3998,"high":3999,"low":4000,"close":4001},750.22,750.96,745.21,747.71,{"symbol":3741,"time":338,"open":4003,"high":4004,"low":3946,"close":4005},748.74,752.41,751.28,{"symbol":3741,"time":344,"open":4007,"high":4008,"low":4009,"close":4010},747.4,751.31,740.03,744.78,{"symbol":3741,"time":350,"open":4012,"high":3903,"low":4013,"close":4014},745,742.38,745.76,{"symbol":3741,"time":355,"open":4016,"high":4017,"low":4018,"close":4019},741.29,748.02,740.89,746.77,{"symbol":3741,"time":361,"open":4021,"high":4022,"low":4023,"close":4024},736.53,741.56,732.09,741,{"symbol":3741,"time":367,"open":4026,"high":4021,"low":4027,"close":4028},728.95,716.58,728.99,{"symbol":3741,"time":373,"open":4030,"high":3938,"low":4031,"close":4032},738.91,729.6,734.3,{"symbol":3741,"time":378,"open":4034,"high":4035,"low":4036,"close":4037},735.17,739.95,730.84,733.24,{"symbol":3741,"time":384,"open":4039,"high":4040,"low":4041,"close":4042},733.81,739.63,732.3,733.58,{"symbol":3741,"time":390,"open":4044,"high":4045,"low":4046,"close":4047},747.7,750.18,743.13,744.39,{"symbol":3741,"time":396,"open":4049,"high":4050,"low":4051,"close":4052},747.76,748.23,743.86,746.74,{"symbol":3741,"time":402,"open":4054,"high":4055,"low":4056,"close":4057},751.29,752.15,739.22,740.96,{"symbol":3741,"time":408,"open":4059,"high":4060,"low":4061,"close":4062},754.55,755.44,749.88,750.33,{"symbol":3741,"time":413,"open":4064,"high":4065,"low":4066,"close":4067},751.85,756.68,751.76,754.83,{"symbol":3741,"time":419,"open":4069,"high":4070,"low":4071,"close":4072},740.71,744.44,735.03,741.75,{"symbol":3741,"time":425,"open":4074,"high":4075,"low":4076,"close":4077},728.76,740,724.41,737.76,{"symbol":3741,"time":431,"open":4079,"high":4080,"low":4081,"close":4082},733.39,738.38,725.33,725.43,{"symbol":3741,"time":437,"open":4084,"high":4085,"low":4086,"close":4087},743.63,746.9,722.59,737.05,{"symbol":3741,"time":443,"open":4089,"high":4090,"low":4091,"close":4056},743.36,745.34,738.19,{"symbol":3741,"time":449,"open":4093,"high":4094,"low":4095,"close":4096},752.31,752.82,735.53,737.55,{"symbol":3741,"time":454,"open":4098,"high":4099,"low":4100,"close":4101},752.1,758.31,751.47,757.09,{"symbol":3741,"time":459,"open":4103,"high":4104,"low":4105,"close":3968},758.15,758.8,753.57,{"symbol":3741,"time":465,"open":4107,"high":4108,"low":4109,"close":4110},757.03,760.4,756.75,759.57,{"symbol":3741,"time":471,"open":4112,"high":4113,"low":4114,"close":4115},755.36,760.28,754.69,758.54,{"symbol":3741,"time":477,"open":4117,"high":4118,"low":4114,"close":4119},755.9,758.08,756.48,{"symbol":3741,"time":483,"open":4121,"high":4122,"low":4123,"close":4124},750.25,755.15,749.23,754.6,{"symbol":3741,"time":489,"open":4126,"high":4127,"low":4128,"close":4129},750.88,751.38,748.22,750.46,{"symbol":3741,"time":495,"open":4131,"high":4132,"low":4133,"close":4134},750.01,752.13,748.37,750.59,{"symbol":3741,"time":501,"open":4136,"high":4137,"low":4138,"close":4139},746.24,748.94,744.48,745.64,{"symbol":3741,"time":507,"open":4141,"high":4142,"low":4143,"close":4144},738.64,744.87,737.03,742.72,{"symbol":3741,"time":513,"open":4146,"high":4147,"low":4148,"close":4149},735.71,741.87,733.89,741.25,{"symbol":3741,"time":519,"open":4151,"high":4152,"low":4153,"close":4154},734.78,737.65,731.53,733.73,{"symbol":3741,"time":525,"open":4156,"high":4157,"low":4079,"close":4158},739.83,741.42,738.65,{"symbol":3741,"time":530,"open":4160,"high":4161,"low":4162,"close":4163},741.79,743.46,737.96,739.17,{"symbol":3741,"time":536,"open":4165,"high":4166,"low":4167,"close":4168},743.65,749.53,743.56,748.17,{"symbol":3741,"time":541,"open":4170,"high":4171,"low":4172,"close":4173},738.47,743.91,735.47,742.31,{"symbol":3741,"time":547,"open":4175,"high":4176,"low":4177,"close":3941},736.89,738.84,731.83,{"symbol":3741,"time":553,"open":4179,"high":4180,"low":4179,"close":4181},736.45,740.79,739.3,{"symbol":3741,"time":559,"open":4183,"high":4184,"low":4185,"close":4186},734.93,738.08,734.57,737.62,{"symbol":3741,"time":565,"open":4188,"high":4189,"low":4190,"close":4191},735.05,736.13,729.75,731.58,{"symbol":3741,"time":571,"open":4193,"high":3915,"low":4194,"close":4195},728.16,727.82,733.83,{"symbol":3741,"time":577,"open":4197,"high":4198,"low":4199,"close":4200},721.77,725.04,721.49,723.77,{"symbol":3741,"time":583,"open":4202,"high":4203,"low":4204,"close":4205},720.07,722.12,714.99,718.01,{"symbol":3741,"time":588,"open":4207,"high":4208,"low":4209,"close":4210},721.25,724.87,720.47,720.65,{"symbol":3741,"time":594,"open":4212,"high":4213,"low":4214,"close":4215},714.63,719.79,710.45,718.66,{"symbol":3741,"time":600,"open":4217,"high":4218,"low":4219,"close":4220},711,712.2,708.37,711.58,{"symbol":3741,"time":606,"open":4222,"high":4223,"low":4224,"close":4225},711.82,712.88,709.25,711.69,{"symbol":3741,"time":611,"open":4227,"high":4228,"low":4229,"close":4230},713.17,715.63,712.3,715.17,{"symbol":3741,"time":616,"open":4232,"high":4233,"low":4234,"close":4235},710.75,714.47,709.01,713.94,{"symbol":3741,"time":621,"open":4237,"high":4238,"low":4239,"close":4240},709.5,712.36,702.28,708.45,{"symbol":3741,"time":627,"open":4242,"high":4243,"low":4244,"close":4245},709.15,711.45,708.22,711.21,{"symbol":3741,"time":633,"open":4247,"high":4248,"low":4249,"close":4250},710.28,711.28,702.64,704.08,{"symbol":3741,"time":639,"open":4252,"high":4253,"low":4254,"close":4255},708.78,709.91,706.14,708.72,{"symbol":3741,"time":645,"open":4254,"high":4257,"low":4258,"close":4259},712.39,705.76,710.14,{"symbol":3741,"time":650,"open":4261,"high":4262,"low":4263,"close":4264},701.06,702.78,698.53,701.66,{"symbol":3741,"time":656,"open":4266,"high":4267,"low":4268,"close":4269},695.26,700.28,694.2,699.94,{"symbol":3741,"time":661,"open":4271,"high":4272,"low":4273,"close":4274},687.69,694.58,687.66,694.46,{"symbol":3741,"time":666,"open":4276,"high":4277,"low":4278,"close":4279},677.41,686.3,676.58,686.1,{"symbol":3741,"time":672,"open":4281,"high":4282,"low":4283,"close":4284},681.32,682.03,678.45,679.46,{"symbol":3741,"time":677,"open":4286,"high":4287,"low":4288,"close":4289},674.84,681.16,673.77,679.91,{"symbol":3741,"time":683,"open":4291,"high":4292,"low":4293,"close":4294},676.39,677.08,671.46,676.01,{"symbol":3741,"time":688,"open":4296,"high":4297,"low":4298,"close":4299},656.65,659.61,651.06,659.22,{"symbol":3741,"time":694,"open":4301,"high":4302,"low":4303,"close":4304},655.86,659.72,655.52,658.93,{"symbol":3741,"time":700,"open":4306,"high":4307,"low":4308,"close":4309},646.42,658.2,645.11,655.83,{"symbol":3741,"time":706,"open":4311,"high":4312,"low":4313,"close":4314},653.9,658.52,653,655.24,{"symbol":3741,"time":712,"open":4316,"high":4317,"low":4318,"close":4319},638.94,651.54,637.98,650.34,{"symbol":3741,"time":718,"open":4321,"high":4322,"low":4323,"close":4324},640.11,640.37,629.28,631.97,{"symbol":3741,"time":723,"open":4326,"high":4327,"low":4328,"close":4329},642.5,642.66,633.11,634.09,{"symbol":3741,"time":728,"open":4331,"high":4332,"low":4333,"close":4334},652.06,654.85,644.82,645.09,{"symbol":3741,"time":734,"open":4336,"high":4337,"low":4338,"close":4339},658.67,660.89,654.24,656.82,{"symbol":3741,"time":740,"open":4341,"high":4342,"low":4343,"close":4344},651.32,657.03,649.88,653.18,{"symbol":3741,"time":745,"open":4346,"high":4347,"low":4348,"close":4349},658.07,662.62,653.94,655.38,{"symbol":3741,"time":750,"open":4351,"high":4352,"low":4353,"close":4354},656.51,656.69,644.72,648.57,{"symbol":3741,"time":755,"open":4356,"high":4357,"low":4358,"close":4359},656.97,662.98,655.17,659.8,{"symbol":3741,"time":761,"open":4361,"high":4362,"low":4363,"close":4364},668.36,669.72,661.19,661.43,{"symbol":3741,"time":766,"open":4366,"high":4367,"low":4368,"close":4369},672.39,674.44,669.7,670.79,{"symbol":3741,"time":772,"open":4371,"high":4372,"low":4373,"close":4374},668.38,672.07,667.12,669.03,{"symbol":3741,"time":776,"open":4376,"high":4377,"low":4378,"close":4379},669.27,672.34,661.36,662.29,{"symbol":3741,"time":781,"open":4381,"high":4382,"low":4383,"close":4384},671.16,671.65,665.87,666.06,{"symbol":3741,"time":786,"open":4386,"high":4387,"low":4388,"close":4389},677.58,680.08,673.34,676.33,{"symbol":3741,"time":792,"open":4391,"high":4392,"low":4393,"close":4394},677.72,683.36,674.76,677.18,{"symbol":3741,"time":798,"open":4396,"high":4397,"low":4398,"close":4399},666.39,679.92,662.39,678.27,{"symbol":3741,"time":804,"open":4401,"high":4402,"low":4403,"close":4404},673.41,676.11,669.76,672.38,{"symbol":3741,"time":810,"open":4406,"high":4407,"low":4408,"close":4409},682.08,685.53,675.61,681.31,{"symbol":3741,"time":815,"open":4411,"high":4412,"low":4413,"close":4414},681.63,687.09,679.62,685.13,{"symbol":3741,"time":821,"open":4416,"high":4417,"low":4418,"close":4419},675.06,682.61,669.66,680.33,{"symbol":3741,"time":826,"open":4421,"high":4422,"low":4423,"close":4424},678.7,688.62,678.02,686.38,{"symbol":3741,"time":832,"open":4426,"high":4427,"low":4428,"close":4429},683.09,686.86,681.64,685.99,{"symbol":3741,"time":838,"open":4431,"high":4432,"low":4433,"close":4434},693.28,693.3,684.35,689.3,{"symbol":3741,"time":843,"open":4436,"high":4437,"low":4438,"close":4439},690.18,693.68,690.1,693.15,{"symbol":3741,"time":849,"open":4441,"high":4442,"low":4443,"close":4444},681.9,688.35,680,687.35,{"symbol":3741,"time":855,"open":4446,"high":4447,"low":4448,"close":4449},687.83,690,680.37,682.39,{"symbol":3741,"time":861,"open":4451,"high":4452,"low":4453,"close":4454},682.32,690.06,681.73,689.43,{"symbol":3741,"time":867,"open":4456,"high":4457,"low":4458,"close":4459},683.84,686.18,681.55,684.48,{"symbol":3741,"time":872,"open":4461,"high":4462,"low":4463,"close":4464},684.02,689.15,682.83,686.29,{"symbol":3741,"time":878,"open":4466,"high":4467,"low":4468,"close":4469},680.14,684.94,675.78,682.85,{"symbol":3741,"time":884,"open":4471,"high":4472,"low":4473,"close":4474},681.69,686.28,677.52,681.75,{"symbol":3741,"time":890,"open":4476,"high":4477,"low":4448,"close":4478},694.24,695.35,681.27,{"symbol":3741,"time":896,"open":4480,"high":4481,"low":4482,"close":4483},696.39,697.14,689.18,691.96,{"symbol":3741,"time":901,"open":4485,"high":4486,"low":4487,"close":4488},694.95,696.54,691.66,692.12,{"symbol":3741,"time":907,"open":4490,"high":4491,"low":4492,"close":4493},689.42,695.87,688.34,693.95,{"symbol":3741,"time":913,"open":4495,"high":4496,"low":4497,"close":4498},681.46,692.31,680.85,690.62,{"symbol":3741,"time":919,"open":4500,"high":4501,"low":4502,"close":4503},680.94,683.69,675.79,677.62,{"symbol":3741,"time":924,"open":4505,"high":4506,"low":4507,"close":4508},690.35,691.45,681.76,686.19,{"symbol":3741,"time":929,"open":4510,"high":4511,"low":4512,"close":4513},696.21,696.96,684.03,689.53,{"symbol":3741,"time":935,"open":4515,"high":4516,"low":4490,"close":4517},689.58,696.93,695.41,{"symbol":3741,"time":941,"open":4519,"high":4520,"low":4521,"close":4522},691.79,694.21,687.12,691.97,{"symbol":3741,"time":946,"open":4480,"high":4524,"low":4525,"close":4526},697.06,684.83,694.04,{"symbol":3741,"time":952,"open":4528,"high":4529,"low":4530,"close":4531},697.05,697.84,693.94,695.42,{"symbol":3741,"time":958,"open":4533,"high":4534,"low":4535,"close":4536},694.18,696.53,693.57,695.49,{"symbol":3741,"time":964,"open":4538,"high":4539,"low":4540,"close":4541},690.49,694.13,689.92,692.73,{"symbol":3741,"time":970,"open":4543,"high":4544,"low":4545,"close":4546},688.15,690.96,687.16,689.23,{"symbol":3741,"time":975,"open":4548,"high":4549,"low":4550,"close":4551},689.85,691.13,686.92,688.98,{"symbol":3741,"time":981,"open":4553,"high":4554,"low":4555,"close":4556},679.65,688.74,678.13,685.4,{"symbol":3741,"time":987,"open":4558,"high":4559,"low":4560,"close":4386},681.49,684.77,676.57,{"symbol":3741,"time":992,"open":4562,"high":4563,"low":4438,"close":4487},693.66,694.25,{"symbol":3741,"time":997,"open":4565,"high":4566,"low":4567,"close":4568},694.57,695.45,691.25,692.24,{"symbol":3741,"time":1003,"open":4570,"high":4571,"low":4572,"close":4573},691,691.72,686.04,690.36,{"symbol":3741,"time":1009,"open":4536,"high":4575,"low":4576,"close":4577},696.09,691.35,693.77,{"symbol":3741,"time":1014,"open":4579,"high":4575,"low":4580,"close":4581},690.68,690.63,695.16,{"symbol":3741,"time":1019,"open":4580,"high":4583,"low":4482,"close":4584},695.31,694.07,{"symbol":3741,"time":1024,"open":4586,"high":4498,"low":4587,"close":4588},688.82,687.49,689.51,{"symbol":3741,"time":1028,"open":4590,"high":4591,"low":4592,"close":4515},692.19,693.96,689.32,{"symbol":3741,"time":1034,"open":4594,"high":4595,"low":4596,"close":4597},687.93,692.32,687.78,691.81,{"symbol":3741,"time":1037,"open":4599,"high":4454,"low":4424,"close":4600},686.54,687.72,{"symbol":3741,"time":1043,"open":4602,"high":4603,"low":4604,"close":4605},685.71,686.87,679.82,683.17,{"symbol":3741,"time":1049,"open":4607,"high":4608,"low":4609,"close":4610},687.14,687.36,681.71,681.92,{"symbol":3741,"time":1054,"open":4612,"high":4613,"low":4614,"close":4615},687.45,688.56,686.58,687.01,{"symbol":3741,"time":1060,"open":4617,"high":4618,"low":4619,"close":4620},687.54,689.2,686.07,687.85,{"symbol":3741,"time":1066,"open":4622,"high":4487,"low":4623,"close":4624},690.64,689.27,690.31,{"symbol":3741,"time":1070,"open":4626,"high":4627,"low":4628,"close":4629},687.95,690.83,687.8,690.38,{"symbol":3741,"time":1076,"open":4631,"high":4632,"low":4633,"close":4634},683.92,688.2,683.87,687.96,{"symbol":3741,"time":1081,"open":4636,"high":4637,"low":4638,"close":4525},683.94,685.36,680.59,{"symbol":3741,"time":1086,"open":4640,"high":4641,"low":4642,"close":4638},676.59,681.09,676.47,{"symbol":3741,"time":1091,"open":4644,"high":4645,"low":4646,"close":4642},677.6,680.74,674.9,{"symbol":3741,"time":1097,"open":4648,"high":4649,"low":4650,"close":4651},679.89,680.44,671.2,671.4,{"symbol":3741,"time":1103,"open":4653,"high":4654,"low":4655,"close":4656},679.23,681.08,674.98,678.87,{"symbol":3741,"time":1108,"open":4658,"high":4659,"low":4660,"close":4661},685.74,685.76,679.25,680.73,{"symbol":3741,"time":1114,"open":4663,"high":4664,"low":4665,"close":4507},688.17,688.88,679.17,{"symbol":3741,"time":1120,"open":4667,"high":4668,"low":4669,"close":4670},685.14,689.25,682.17,689.17,{"symbol":3741,"time":1125,"open":4672,"high":4673,"low":4409,"close":4674},682.56,688.97,687.57,{"symbol":3741,"time":1131,"open":4676,"high":4677,"low":4678,"close":4679},683.15,685.39,682.59,683.04,{"symbol":3741,"time":1136,"open":4681,"high":4682,"low":4683,"close":4684},686.59,686.64,681.57,683.63,{"symbol":3741,"time":1142,"open":4686,"high":4687,"low":4688,"close":4689},685.47,688.39,684.58,685.69,{"symbol":3741,"time":1147,"open":4691,"high":4692,"low":4693,"close":4694},685.3,685.37,681.34,684.39,{"symbol":3741,"time":1153,"open":4696,"high":4697,"low":4698,"close":4699},680.57,684.91,679.69,683.89,{"symbol":3741,"time":1159,"open":4610,"high":4701,"low":4702,"close":4703},683.82,679.33,681.53,{"symbol":3741,"time":1164,"open":4705,"high":4706,"low":4707,"close":4708},678.81,682.99,678.74,680.27,{"symbol":3741,"time":1169,"open":4710,"high":4711,"low":4712,"close":4713},680.86,683.67,680.5,683.39,{"symbol":3741,"time":1174,"open":4715,"high":4716,"low":4717,"close":4718},677.63,681.7,676.72,679.68,{"symbol":3741,"time":1180,"open":4720,"high":4721,"low":4722,"close":4723},668.63,676.21,664.48,675.02,{"symbol":3741,"time":1185,"open":4725,"high":4726,"low":4727,"close":4728},662.69,670.06,661.59,668.73,{"symbol":3741,"time":1190,"open":4730,"high":4731,"low":4732,"close":4733},655.05,664.55,650.85,659.03,{"symbol":3741,"time":1196,"open":4735,"high":4736,"low":4737,"close":4738},672.91,675.56,651.89,652.53,{"symbol":3741,"time":1202,"open":4740,"high":4741,"low":4742,"close":4743},660.78,667.34,658.75,662.63,{"symbol":3741,"time":1208,"open":4745,"high":4746,"low":4301,"close":4747},662.1,665.12,660.08,{"symbol":3741,"time":1214,"open":4368,"high":4749,"low":4750,"close":4751},673.71,662.17,665.67,{"symbol":3741,"time":1220,"open":4753,"high":4754,"low":4755,"close":4756},665.38,675.66,663.27,671.93,{"symbol":3741,"time":1226,"open":4712,"high":4710,"low":4758,"close":4759},670.52,672.04,{"symbol":3741,"time":1232,"open":4761,"high":4762,"low":4763,"close":4764},684.79,684.96,680.95,683.38,{"symbol":3741,"time":1238,"open":4766,"high":4767,"low":4768,"close":4769},679.95,683.57,678.73,683,{"symbol":3741,"time":1243,"open":4771,"high":4772,"low":4773,"close":4774},677.24,682.18,675.03,681.44,{"symbol":3741,"time":1249,"open":4776,"high":4777,"low":4778,"close":4779},667.91,671.08,661.21,670.97,{"symbol":3741,"time":1254,"open":4642,"high":4781,"low":4782,"close":4783},677.38,668.72,670.31,{"symbol":3741,"time":1259,"open":4655,"high":4710,"low":4785,"close":4386},674.17,{"symbol":3741,"time":1265,"open":4402,"high":4787,"low":4788,"close":4789},679.96,674.58,675.24,{"symbol":3741,"time":1271,"open":4791,"high":4792,"low":4793,"close":4794},685.67,685.8,679.94,683.34,{"symbol":3741,"time":1277,"open":4796,"high":4797,"low":4798,"close":4799},685.04,685.08,679.24,682.06,{"symbol":3741,"time":1282,"open":4801,"high":4802,"low":4803,"close":4803},683.9,685.94,679.83,{"symbol":3741,"time":1288,"open":4805,"high":4806,"low":4807,"close":4808},688.72,689.7,682.87,687.39,{"symbol":3741,"time":1293,"open":4810,"high":4811,"low":4525,"close":4812},687.05,688.91,687.06,{"symbol":3741,"time":1298,"open":4814,"high":4815,"low":4816,"close":4817},682.73,685.54,682.12,685.24,{"symbol":3741,"time":1302,"open":4819,"high":4820,"low":4821,"close":4822},676.46,678.47,675.65,677.25,{"symbol":3741,"time":1308,"open":4824,"high":4825,"low":4826,"close":4827},668.12,672.71,667.8,671.76,{"symbol":3741,"time":1312,"open":4829,"high":4829,"low":4830,"close":4826},672,663.3,{"symbol":3741,"time":1317,"open":4832,"high":4833,"low":4834,"close":4835},671.44,672.99,669.98,671.29,{"symbol":3741,"time":1321,"open":4837,"high":4838,"low":4839,"close":4840},667.32,672.21,667.27,671.3,{"symbol":3741,"time":1326,"open":4842,"high":4843,"low":4844,"close":4845},659.5,665.76,658.14,664.39,{"symbol":3741,"time":1331,"open":4847,"high":4848,"low":4849,"close":4850},666.82,668.71,657.11,660.64,{"symbol":3741,"time":1335,"open":4847,"high":4852,"low":4304,"close":4853},670.23,665.17,{"symbol":3741,"time":1341,"open":4855,"high":4856,"low":4857,"close":4858},657.17,665.83,653.17,662.23,{"symbol":3741,"time":1345,"open":4860,"high":4861,"low":4862,"close":4863},660.65,665.13,659.77,663.04,{"symbol":3741,"time":1351,"open":4865,"high":4866,"low":4867,"close":4868},672.13,673.95,652.84,653.02,{"symbol":3741,"time":1357,"open":4870,"high":4871,"low":4872,"close":4381},673.53,673.94,669.21,{"symbol":3741,"time":1362,"open":4874,"high":4875,"low":4876,"close":4877},670.25,673.21,669.42,673.11,{"symbol":3741,"time":1368,"open":4879,"high":4833,"low":4880,"close":4881},672.54,667.67,669.12,{"symbol":3741,"time":1374,"open":4883,"high":4884,"low":4885,"close":4886},671.62,672.51,669.46,671.61,{"symbol":3741,"time":1379,"open":4888,"high":4889,"low":4890,"close":4872},669.99,672.68,668.16,{"symbol":3741,"time":1381,"open":4892,"high":4893,"low":4894,"close":4895},670.45,670.57,666.78,669.22,{"symbol":3741,"time":1385,"open":4897,"high":4898,"low":4899,"close":4900},663.17,669.37,663.06,668.45,{"symbol":3741,"time":1390,"open":4902,"high":4903,"low":4904,"close":4905},662.93,666.65,661.61,666.18,{"symbol":3741,"time":1395,"open":4907,"high":4908,"low":4909,"close":4910},664.36,665.28,661.86,663.68,{"symbol":3741,"time":1400,"open":4912,"high":4913,"low":4914,"close":4915},659.51,662.37,657.88,661.82,{"symbol":3741,"time":1405,"open":4917,"high":4918,"low":4919,"close":4920},657.94,659.41,654.41,658.05,{"symbol":3741,"time":1411,"open":4922,"high":4923,"low":4924,"close":4925},664.51,664.61,659.67,661.1,{"symbol":3741,"time":1417,"open":4927,"high":4741,"low":4928,"close":4929},666.72,661.98,663.21,{"symbol":3741,"time":1422,"open":4931,"high":4932,"low":4750,"close":4933},662.2,667.29,666.84,{"symbol":3741,"time":1427,"open":4935,"high":4731,"low":4936,"close":4937},662.33,660.37,663.7,{"symbol":3741,"time":1431,"open":4939,"high":4940,"low":4941,"close":4942},661.89,664.89,660.27,662.26,{"symbol":3741,"time":1435,"open":4944,"high":4945,"low":4946,"close":4947},660.01,661.72,654.3,659.18,{"symbol":3741,"time":1440,"open":4949,"high":4950,"low":4951,"close":4952},661.47,661.78,659.21,660,{"symbol":3741,"time":1446,"open":4954,"high":4955,"low":4956,"close":4957},659.64,661.04,659.34,660.91,{"symbol":3741,"time":1452,"open":4959,"high":4960,"low":4961,"close":4962},657.6,659.11,656.9,657.41,{"symbol":3741,"time":1456,"open":4964,"high":4965,"low":4966,"close":4967},654.18,658.33,653.59,657.63,{"symbol":3741,"time":1461,"open":4969,"high":4970,"low":4971,"close":4972},653.62,654.55,650.63,652.21,{"symbol":3741,"time":1466,"open":4974,"high":4975,"low":4976,"close":4977},648.97,650.86,647.22,650.33,{"symbol":3741,"time":1471,"open":4979,"high":4980,"low":4981,"close":4982},648.62,649.84,647.23,648.83,{"symbol":3741,"time":1477,"open":4984,"high":4972,"low":4985,"close":4986},651.48,643.33,647.24,{"symbol":3741,"time":1482,"open":4988,"high":4989,"low":4990,"close":4991},644.42,649.15,643.51,649.12,{"symbol":3741,"time":1485,"open":4993,"high":4994,"low":4995,"close":4996},642.67,644.21,640.46,643.74,{"symbol":3741,"time":1489,"open":4998,"high":4999,"low":5000,"close":5001},637.5,640.49,634.92,640.27,{"symbol":3741,"time":1494,"open":5003,"high":5004,"low":5005,"close":5006},647.47,647.84,643.14,645.05,{"symbol":3741,"time":1500,"open":4986,"high":5008,"low":5009,"close":5010},649.48,645.34,648.92,{"symbol":3741,"time":1505,"open":5012,"high":5013,"low":4988,"close":5014},644.57,647.37,646.63,[5016,5021,5024,5028,5031,5034,5036,5038,5041,5043,5045,5047,5049,5051,5053,5055,5056,5058,5060,5062,5064,5066,5068,5070,5072,5073,5075,5077,5079,5080,5081,5083,5085,5087,5089,5091,5093,5095,5097,5099,5101,5103,5105,5107,5109,5110,5112,5114,5116,5118,5120,5122,5124],{"time":68,"symbol":5,"current_signal":5017,"signal_change":23,"signal_type":5018,"trading_system":5019,"datetime":5020},"False","BEARISH","MA","2026-09-09 00:00:00",{"time":97,"symbol":5,"current_signal":5017,"signal_change":23,"signal_type":5018,"trading_system":5022,"datetime":5023},"BollingerBands","2026-09-01 00:00:00",{"time":121,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5025,"trading_system":5026,"datetime":5027},"BULLISH","RSI","2026-08-26 00:00:00",{"time":138,"symbol":5,"current_signal":5017,"signal_change":23,"signal_type":5018,"trading_system":5029,"datetime":5030},"ADX","2026-08-21 00:00:00",{"time":144,"symbol":5,"current_signal":5017,"signal_change":23,"signal_type":5018,"trading_system":5032,"datetime":5033},"CCI","2026-08-20 00:00:00",{"time":150,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5025,"trading_system":5029,"datetime":5035},"2026-08-19 00:00:00",{"time":162,"symbol":5,"current_signal":5017,"signal_change":23,"signal_type":5018,"trading_system":5029,"datetime":5037},"2026-08-17 00:00:00",{"time":180,"symbol":5,"current_signal":5017,"signal_change":23,"signal_type":5018,"trading_system":5039,"datetime":5040},"MACD","2026-08-12 00:00:00",{"time":255,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5025,"trading_system":5039,"datetime":5042},"2026-07-24 00:00:00",{"time":273,"symbol":5,"current_signal":5017,"signal_change":23,"signal_type":5018,"trading_system":5039,"datetime":5044},"2026-07-21 00:00:00",{"time":291,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5025,"trading_system":5039,"datetime":5046},"2026-07-16 00:00:00",{"time":320,"symbol":5,"current_signal":5017,"signal_change":23,"signal_type":5018,"trading_system":5039,"datetime":5048},"2026-07-09 00:00:00",{"time":361,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5025,"trading_system":5019,"datetime":5050},"2026-06-29 00:00:00",{"time":402,"symbol":5,"current_signal":5017,"signal_change":23,"signal_type":5018,"trading_system":5026,"datetime":5052},"2026-06-17 00:00:00",{"time":437,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5025,"trading_system":5022,"datetime":5054},"2026-06-09 00:00:00",{"time":437,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5025,"trading_system":5032,"datetime":5054},{"time":443,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5025,"trading_system":5032,"datetime":5057},"2026-06-08 00:00:00",{"time":459,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5025,"trading_system":5029,"datetime":5059},"2026-06-03 00:00:00",{"time":489,"symbol":5,"current_signal":5017,"signal_change":23,"signal_type":5018,"trading_system":5029,"datetime":5061},"2026-05-27 00:00:00",{"time":495,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5025,"trading_system":5029,"datetime":5063},"2026-05-26 00:00:00",{"time":501,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5025,"trading_system":5039,"datetime":5065},"2026-05-22 00:00:00",{"time":583,"symbol":5,"current_signal":5017,"signal_change":23,"signal_type":5018,"trading_system":5029,"datetime":5067},"2026-05-04 00:00:00",{"time":588,"symbol":5,"current_signal":5017,"signal_change":23,"signal_type":5018,"trading_system":5022,"datetime":5069},"2026-05-01 00:00:00",{"time":594,"symbol":5,"current_signal":5017,"signal_change":23,"signal_type":5018,"trading_system":5032,"datetime":5071},"2026-04-30 00:00:00",{"time":594,"symbol":5,"current_signal":5017,"signal_change":23,"signal_type":5018,"trading_system":5039,"datetime":5071},{"time":645,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5025,"trading_system":5029,"datetime":5074},"2026-04-17 00:00:00",{"time":656,"symbol":5,"current_signal":5017,"signal_change":23,"signal_type":5018,"trading_system":5029,"datetime":5076},"2026-04-15 00:00:00",{"time":677,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5025,"trading_system":5029,"datetime":5078},"2026-04-09 00:00:00",{"time":677,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5025,"trading_system":5022,"datetime":5078},{"time":677,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5025,"trading_system":5032,"datetime":5078},{"time":688,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5025,"trading_system":5039,"datetime":5082},"2026-04-07 00:00:00",{"time":712,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5025,"trading_system":5026,"datetime":5084},"2026-03-31 00:00:00",{"time":740,"symbol":5,"current_signal":5017,"signal_change":23,"signal_type":5018,"trading_system":5019,"datetime":5086},"2026-03-24 00:00:00",{"time":810,"symbol":5,"current_signal":5017,"signal_change":23,"signal_type":5018,"trading_system":5022,"datetime":5088},"2026-03-05 00:00:00",{"time":821,"symbol":5,"current_signal":5017,"signal_change":23,"signal_type":5018,"trading_system":5032,"datetime":5090},"2026-03-03 00:00:00",{"time":838,"symbol":5,"current_signal":5017,"signal_change":23,"signal_type":5018,"trading_system":5029,"datetime":5092},"2026-02-26 00:00:00",{"time":855,"symbol":5,"current_signal":5017,"signal_change":23,"signal_type":5018,"trading_system":5039,"datetime":5094},"2026-02-23 00:00:00",{"time":1009,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5025,"trading_system":5032,"datetime":5096},"2026-01-13 00:00:00",{"time":1019,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5025,"trading_system":5039,"datetime":5098},"2026-01-09 00:00:00",{"time":1049,"symbol":5,"current_signal":5017,"signal_change":23,"signal_type":5018,"trading_system":5032,"datetime":5100},"2025-12-31 00:00:00",{"time":1081,"symbol":5,"current_signal":5017,"signal_change":23,"signal_type":5018,"trading_system":5039,"datetime":5102},"2025-12-22 00:00:00",{"time":1108,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5025,"trading_system":5019,"datetime":5104},"2025-12-15 00:00:00",{"time":1114,"symbol":5,"current_signal":5017,"signal_change":23,"signal_type":5018,"trading_system":5026,"datetime":5106},"2025-12-12 00:00:00",{"time":1180,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5025,"trading_system":5022,"datetime":5108},"2025-11-25 00:00:00",{"time":1180,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5025,"trading_system":5032,"datetime":5108},{"time":1190,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5025,"trading_system":5029,"datetime":5111},"2025-11-21 00:00:00",{"time":1249,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5025,"trading_system":5039,"datetime":5113},"2025-11-07 00:00:00",{"time":1293,"symbol":5,"current_signal":5017,"signal_change":23,"signal_type":5018,"trading_system":5039,"datetime":5115},"2025-10-28 00:00:00",{"time":1317,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5025,"trading_system":5039,"datetime":5117},"2025-10-21 00:00:00",{"time":1335,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5025,"trading_system":5026,"datetime":5119},"2025-10-15 00:00:00",{"time":1368,"symbol":5,"current_signal":5017,"signal_change":23,"signal_type":5018,"trading_system":5019,"datetime":5121},"2025-10-07 00:00:00",{"time":1405,"symbol":5,"current_signal":5017,"signal_change":23,"signal_type":5018,"trading_system":5022,"datetime":5123},"2025-09-25 00:00:00",{"time":1422,"symbol":5,"current_signal":5017,"signal_change":23,"signal_type":5018,"trading_system":5032,"datetime":5125},"2025-09-22 00:00:00",[5127,5133,5139,5144,5150,5155,5160,5165,5170,5175,5180,5185,5190,5195,5200,5205,5210,5215,5220,5225,5230,5235,5240,5245,5250,5255,5260,5265,5271,5277,5283,5289,5295,5301,5307,5313,5319,5325,5331,5337,5343,5349,5355,5361,5367,5373,5379,5385,5391,5397],{"symbol":5,"form":5128,"filingdate":855,"primarydocument":5129,"accessionnumber":5130,"filing_url":5131,"sec_url":5132},"8-K","d64548d8k.htm","0001193125-26-061771","https://www.sec.gov/Archives/edgar/data/49826/000119312526061771/d64548d8k.htm","https://www.sec.gov/Archives/edgar/data/49826/000119312526061771/0001193125-26-061771-index.htm",{"symbol":5,"form":5134,"filingdate":884,"primarydocument":5135,"accessionnumber":5136,"filing_url":5137,"sec_url":5138},"10-K","itw-20251231.htm","0000049826-26-000008","https://www.sec.gov/Archives/edgar/data/49826/000004982626000008/itw-20251231.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982626000008/0000049826-26-000008-index.htm",{"symbol":5,"form":5128,"filingdate":929,"primarydocument":5140,"accessionnumber":5141,"filing_url":5142,"sec_url":5143},"itw-20260203.htm","0000049826-26-000003","https://www.sec.gov/Archives/edgar/data/49826/000004982626000003/itw-20260203.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982626000003/0000049826-26-000003-index.htm",{"symbol":5,"form":5145,"filingdate":1302,"primarydocument":5146,"accessionnumber":5147,"filing_url":5148,"sec_url":5149},"10-Q","itw-20250930.htm","0000049826-25-000057","https://www.sec.gov/Archives/edgar/data/49826/000004982625000057/itw-20250930.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982625000057/0000049826-25-000057-index.htm",{"symbol":5,"form":5128,"filingdate":1302,"primarydocument":5151,"accessionnumber":5152,"filing_url":5153,"sec_url":5154},"itw-20251024.htm","0000049826-25-000050","https://www.sec.gov/Archives/edgar/data/49826/000004982625000050/itw-20251024.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982625000050/0000049826-25-000050-index.htm",{"symbol":5,"form":5145,"filingdate":1591,"primarydocument":5156,"accessionnumber":5157,"filing_url":5158,"sec_url":5159},"itw-20250630.htm","0000049826-25-000037","https://www.sec.gov/Archives/edgar/data/49826/000004982625000037/itw-20250630.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982625000037/0000049826-25-000037-index.htm",{"symbol":5,"form":5128,"filingdate":1600,"primarydocument":5161,"accessionnumber":5162,"filing_url":5163,"sec_url":5164},"itw-20250730.htm","0000049826-25-000034","https://www.sec.gov/Archives/edgar/data/49826/000004982625000034/itw-20250730.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982625000034/0000049826-25-000034-index.htm",{"symbol":5,"form":5128,"filingdate":1882,"primarydocument":5166,"accessionnumber":5167,"filing_url":5168,"sec_url":5169},"itw-20250502.htm","0000049826-25-000023","https://www.sec.gov/Archives/edgar/data/49826/000004982625000023/itw-20250502.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982625000023/0000049826-25-000023-index.htm",{"symbol":5,"form":5145,"filingdate":1906,"primarydocument":5171,"accessionnumber":5172,"filing_url":5173,"sec_url":5174},"itw-20250331.htm","0000049826-25-000014","https://www.sec.gov/Archives/edgar/data/49826/000004982625000014/itw-20250331.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982625000014/0000049826-25-000014-index.htm",{"symbol":5,"form":5128,"filingdate":1911,"primarydocument":5176,"accessionnumber":5177,"filing_url":5178,"sec_url":5179},"itw-20250430.htm","0000049826-25-000011","https://www.sec.gov/Archives/edgar/data/49826/000004982625000011/itw-20250430.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982625000011/0000049826-25-000011-index.htm",{"symbol":5,"form":5128,"filingdate":2125,"primarydocument":5181,"accessionnumber":5182,"filing_url":5183,"sec_url":5184},"itw-20250224.htm","0000049826-25-000009","https://www.sec.gov/Archives/edgar/data/49826/000004982625000009/itw-20250224.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982625000009/0000049826-25-000009-index.htm",{"symbol":5,"form":5134,"filingdate":2160,"primarydocument":5186,"accessionnumber":5187,"filing_url":5188,"sec_url":5189},"itw-20241231.htm","0000049826-25-000007","https://www.sec.gov/Archives/edgar/data/49826/000004982625000007/itw-20241231.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982625000007/0000049826-25-000007-index.htm",{"symbol":5,"form":5128,"filingdate":2190,"primarydocument":5191,"accessionnumber":5192,"filing_url":5193,"sec_url":5194},"itw-20250205.htm","0000049826-25-000004","https://www.sec.gov/Archives/edgar/data/49826/000004982625000004/itw-20250205.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982625000004/0000049826-25-000004-index.htm",{"symbol":5,"form":5128,"filingdate":2503,"primarydocument":5196,"accessionnumber":5197,"filing_url":5198,"sec_url":5199},"itw-20241030.htm","0000049826-24-000045","https://www.sec.gov/Archives/edgar/data/49826/000004982624000045/itw-20241030.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982624000045/0000049826-24-000045-index.htm",{"symbol":5,"form":5145,"filingdate":2503,"primarydocument":5201,"accessionnumber":5202,"filing_url":5203,"sec_url":5204},"itw-20240930.htm","0000049826-24-000048","https://www.sec.gov/Archives/edgar/data/49826/000004982624000048/itw-20240930.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982624000048/0000049826-24-000048-index.htm",{"symbol":5,"form":5128,"filingdate":2767,"primarydocument":5206,"accessionnumber":5207,"filing_url":5208,"sec_url":5209},"itw-20240805.htm","0000049826-24-000041","https://www.sec.gov/Archives/edgar/data/49826/000004982624000041/itw-20240805.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982624000041/0000049826-24-000041-index.htm",{"symbol":5,"form":5145,"filingdate":2779,"primarydocument":5211,"accessionnumber":5212,"filing_url":5213,"sec_url":5214},"itw-20240630.htm","0000049826-24-000038","https://www.sec.gov/Archives/edgar/data/49826/000004982624000038/itw-20240630.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982624000038/0000049826-24-000038-index.htm",{"symbol":5,"form":5128,"filingdate":2794,"primarydocument":5216,"accessionnumber":5217,"filing_url":5218,"sec_url":5219},"itw-20240730.htm","0000049826-24-000034","https://www.sec.gov/Archives/edgar/data/49826/000004982624000034/itw-20240730.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982624000034/0000049826-24-000034-index.htm",{"symbol":5,"form":5128,"filingdate":3028,"primarydocument":5221,"accessionnumber":5222,"filing_url":5223,"sec_url":5224},"d842350d8k.htm","0001193125-24-141739","https://www.sec.gov/Archives/edgar/data/49826/000119312524141739/d842350d8k.htm","https://www.sec.gov/Archives/edgar/data/49826/000119312524141739/0001193125-24-141739-index.htm",{"symbol":5,"form":5128,"filingdate":3053,"primarydocument":5226,"accessionnumber":5227,"filing_url":5228,"sec_url":5229},"itw-20240503.htm","0000049826-24-000024","https://www.sec.gov/Archives/edgar/data/49826/000004982624000024/itw-20240503.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982624000024/0000049826-24-000024-index.htm",{"symbol":5,"form":5145,"filingdate":3073,"primarydocument":5231,"accessionnumber":5232,"filing_url":5233,"sec_url":5234},"itw-20240331.htm","0000049826-24-000020","https://www.sec.gov/Archives/edgar/data/49826/000004982624000020/itw-20240331.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982624000020/0000049826-24-000020-index.htm",{"symbol":5,"form":5128,"filingdate":3081,"primarydocument":5236,"accessionnumber":5237,"filing_url":5238,"sec_url":5239},"itw-20240430.htm","0000049826-24-000017","https://www.sec.gov/Archives/edgar/data/49826/000004982624000017/itw-20240430.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982624000017/0000049826-24-000017-index.htm",{"symbol":5,"form":5134,"filingdate":3312,"primarydocument":5241,"accessionnumber":5242,"filing_url":5243,"sec_url":5244},"itw-20231231.htm","0000049826-24-000008","https://www.sec.gov/Archives/edgar/data/49826/000004982624000008/itw-20231231.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982624000008/0000049826-24-000008-index.htm",{"symbol":5,"form":5128,"filingdate":3334,"primarydocument":5246,"accessionnumber":5247,"filing_url":5248,"sec_url":5249},"itw-20240201.htm","0000049826-24-000005","https://www.sec.gov/Archives/edgar/data/49826/000004982624000005/itw-20240201.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982624000005/0000049826-24-000005-index.htm",{"symbol":5,"form":5128,"filingdate":3465,"primarydocument":5251,"accessionnumber":5252,"filing_url":5253,"sec_url":5254},"itw-20231208.htm","0000049826-23-000055","https://www.sec.gov/Archives/edgar/data/49826/000004982623000055/itw-20231208.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982623000055/0000049826-23-000055-index.htm",{"symbol":5,"form":5128,"filingdate":3617,"primarydocument":5256,"accessionnumber":5257,"filing_url":5258,"sec_url":5259},"itw-20231024.htm","0000049826-23-000050","https://www.sec.gov/Archives/edgar/data/49826/000004982623000050/itw-20231024.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982623000050/0000049826-23-000050-index.htm",{"symbol":5,"form":5145,"filingdate":3617,"primarydocument":5261,"accessionnumber":5262,"filing_url":5263,"sec_url":5264},"itw-20230930.htm","0000049826-23-000052","https://www.sec.gov/Archives/edgar/data/49826/000004982623000052/itw-20230930.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982623000052/0000049826-23-000052-index.htm",{"symbol":5,"form":5128,"filingdate":5266,"primarydocument":5267,"accessionnumber":5268,"filing_url":5269,"sec_url":5270},"2023-09-07","itw-20230906.htm","0000049826-23-000046","https://www.sec.gov/Archives/edgar/data/49826/000004982623000046/itw-20230906.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982623000046/0000049826-23-000046-index.htm",{"symbol":5,"form":5145,"filingdate":5272,"primarydocument":5273,"accessionnumber":5274,"filing_url":5275,"sec_url":5276},"2023-08-04","itw-20230630.htm","0000049826-23-000043","https://www.sec.gov/Archives/edgar/data/49826/000004982623000043/itw-20230630.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982623000043/0000049826-23-000043-index.htm",{"symbol":5,"form":5128,"filingdate":5278,"primarydocument":5279,"accessionnumber":5280,"filing_url":5281,"sec_url":5282},"2023-08-01","itw-20230801.htm","0000049826-23-000039","https://www.sec.gov/Archives/edgar/data/49826/000004982623000039/itw-20230801.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982623000039/0000049826-23-000039-index.htm",{"symbol":5,"form":5128,"filingdate":5284,"primarydocument":5285,"accessionnumber":5286,"filing_url":5287,"sec_url":5288},"2023-05-10","itw-20230505.htm","0000049826-23-000029","https://www.sec.gov/Archives/edgar/data/49826/000004982623000029/itw-20230505.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982623000029/0000049826-23-000029-index.htm",{"symbol":5,"form":5145,"filingdate":5290,"primarydocument":5291,"accessionnumber":5292,"filing_url":5293,"sec_url":5294},"2023-05-04","itw-20230331.htm","0000049826-23-000025","https://www.sec.gov/Archives/edgar/data/49826/000004982623000025/itw-20230331.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982623000025/0000049826-23-000025-index.htm",{"symbol":5,"form":5128,"filingdate":5296,"primarydocument":5297,"accessionnumber":5298,"filing_url":5299,"sec_url":5300},"2023-05-02","itw-20230502.htm","0000049826-23-000022","https://www.sec.gov/Archives/edgar/data/49826/000004982623000022/itw-20230502.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982623000022/0000049826-23-000022-index.htm",{"symbol":5,"form":5128,"filingdate":5302,"primarydocument":5303,"accessionnumber":5304,"filing_url":5305,"sec_url":5306},"2023-02-16","itw-20230210.htm","0000049826-23-000010","https://www.sec.gov/Archives/edgar/data/49826/000004982623000010/itw-20230210.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982623000010/0000049826-23-000010-index.htm",{"symbol":5,"form":5134,"filingdate":5308,"primarydocument":5309,"accessionnumber":5310,"filing_url":5311,"sec_url":5312},"2023-02-10","itw-20221231.htm","0000049826-23-000008","https://www.sec.gov/Archives/edgar/data/49826/000004982623000008/itw-20221231.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982623000008/0000049826-23-000008-index.htm",{"symbol":5,"form":5128,"filingdate":5314,"primarydocument":5315,"accessionnumber":5316,"filing_url":5317,"sec_url":5318},"2023-02-02","itw-20230202.htm","0000049826-23-000002","https://www.sec.gov/Archives/edgar/data/49826/000004982623000002/itw-20230202.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982623000002/0000049826-23-000002-index.htm",{"symbol":5,"form":5145,"filingdate":5320,"primarydocument":5321,"accessionnumber":5322,"filing_url":5323,"sec_url":5324},"2022-10-27","itw-20220930.htm","0000049826-22-000060","https://www.sec.gov/Archives/edgar/data/49826/000004982622000060/itw-20220930.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982622000060/0000049826-22-000060-index.htm",{"symbol":5,"form":5128,"filingdate":5326,"primarydocument":5327,"accessionnumber":5328,"filing_url":5329,"sec_url":5330},"2022-10-26","itw-20221021.htm","0000049826-22-000057","https://www.sec.gov/Archives/edgar/data/49826/000004982622000057/itw-20221021.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982622000057/0000049826-22-000057-index.htm",{"symbol":5,"form":5128,"filingdate":5332,"primarydocument":5333,"accessionnumber":5334,"filing_url":5335,"sec_url":5336},"2022-10-25","itw-20221025.htm","0000049826-22-000055","https://www.sec.gov/Archives/edgar/data/49826/000004982622000055/itw-20221025.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982622000055/0000049826-22-000055-index.htm",{"symbol":5,"form":5128,"filingdate":5338,"primarydocument":5339,"accessionnumber":5340,"filing_url":5341,"sec_url":5342},"2022-09-12","itw-20220909.htm","0000049826-22-000053","https://www.sec.gov/Archives/edgar/data/49826/000004982622000053/itw-20220909.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982622000053/0000049826-22-000053-index.htm",{"symbol":5,"form":5145,"filingdate":5344,"primarydocument":5345,"accessionnumber":5346,"filing_url":5347,"sec_url":5348},"2022-08-05","itw-20220630.htm","0000049826-22-000046","https://www.sec.gov/Archives/edgar/data/49826/000004982622000046/itw-20220630.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982622000046/0000049826-22-000046-index.htm",{"symbol":5,"form":5128,"filingdate":5350,"primarydocument":5351,"accessionnumber":5352,"filing_url":5353,"sec_url":5354},"2022-08-02","itw-20220802.htm","0000049826-22-000043","https://www.sec.gov/Archives/edgar/data/49826/000004982622000043/itw-20220802.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982622000043/0000049826-22-000043-index.htm",{"symbol":5,"form":5128,"filingdate":5356,"primarydocument":5357,"accessionnumber":5358,"filing_url":5359,"sec_url":5360},"2022-05-13","itw-20220506.htm","0000049826-22-000031","https://www.sec.gov/Archives/edgar/data/49826/000004982622000031/itw-20220506.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982622000031/0000049826-22-000031-index.htm",{"symbol":5,"form":5145,"filingdate":5362,"primarydocument":5363,"accessionnumber":5364,"filing_url":5365,"sec_url":5366},"2022-05-06","itw-20220331.htm","0000049826-22-000012","https://www.sec.gov/Archives/edgar/data/49826/000004982622000012/itw-20220331.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982622000012/0000049826-22-000012-index.htm",{"symbol":5,"form":5128,"filingdate":5368,"primarydocument":5369,"accessionnumber":5370,"filing_url":5371,"sec_url":5372},"2022-05-03","itw-20220503.htm","0000049826-22-000009","https://www.sec.gov/Archives/edgar/data/49826/000004982622000009/itw-20220503.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982622000009/0000049826-22-000009-index.htm",{"symbol":5,"form":5134,"filingdate":5374,"primarydocument":5375,"accessionnumber":5376,"filing_url":5377,"sec_url":5378},"2022-02-11","itw-20211231.htm","0000049826-22-000006","https://www.sec.gov/Archives/edgar/data/49826/000004982622000006/itw-20211231.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982622000006/0000049826-22-000006-index.htm",{"symbol":5,"form":5128,"filingdate":5380,"primarydocument":5381,"accessionnumber":5382,"filing_url":5383,"sec_url":5384},"2022-02-03","itw-20220203.htm","0000049826-22-000003","https://www.sec.gov/Archives/edgar/data/49826/000004982622000003/itw-20220203.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982622000003/0000049826-22-000003-index.htm",{"symbol":5,"form":5128,"filingdate":5386,"primarydocument":5387,"accessionnumber":5388,"filing_url":5389,"sec_url":5390},"2021-12-15","itw-20211215.htm","0000049826-21-000085","https://www.sec.gov/Archives/edgar/data/49826/000004982621000085/itw-20211215.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982621000085/0000049826-21-000085-index.htm",{"symbol":5,"form":5145,"filingdate":5392,"primarydocument":5393,"accessionnumber":5394,"filing_url":5395,"sec_url":5396},"2021-10-29","itw-20210930.htm","0000049826-21-000079","https://www.sec.gov/Archives/edgar/data/49826/000004982621000079/itw-20210930.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982621000079/0000049826-21-000079-index.htm",{"symbol":5,"form":5128,"filingdate":5398,"primarydocument":5399,"accessionnumber":5400,"filing_url":5401,"sec_url":5402},"2021-10-28","itw-20211028.htm","0000049826-21-000076","https://www.sec.gov/Archives/edgar/data/49826/000004982621000076/itw-20211028.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982621000076/0000049826-21-000076-index.htm",[5404,5431,5448,5459,5471,5483,5496,5506,5516,5528,5537,5545,5553,5564,5572,5580,5589,5608,5627,5638],{"symbol":5,"accessionnumber":5405,"filingdate":174,"sec_url":5406,"tags":5407,"headline":5411,"summary":5412,"sector":5413,"industry":5414,"date_processed":5415,"impact_score":5416,"exhibits":5417,"isLocked":5430},"0001193125-26-349149","https://www.sec.gov/Archives/edgar/data/49826/000119312526349149/0001193125-26-349149-index.htm",{"events":5408},[5409,5410],"New Debt Issued","Financial Instrument Agreement","Illinois Tool Works Inc. Issues $1.5 Billion in 4.650% Notes Due 2029","On August 13, 2026, Illinois Tool Works Inc. issued $1.5 billion in aggregate principal amount of 4.650% notes due 2029. The notes will mature on August 13, 2029, and bear interest at a rate of 4.650% per annum, payable semi-annually. The company intends to use the net proceeds from this offering to repay a portion of the indebtedness incurred under its commercial paper program, with any remaining proceeds used for general corporate purposes. The notes were issued pursuant to an Indenture dated as of November 1, 1986, as supplemented by a First Supplemental Indenture dated as of May 1, 1990, and an Officers' Certificate dated August 13, 2026. A copy of the opinion of Faegre Drinker Biddle & Reath LLP, counsel to the company, relating to the legality of the notes, is also included as an exhibit.","Technology","General Industrial Machinery & Equipment","2026-08-13 20:07:42","MEDIUM",[5418,5422,5426],{"exhibit_number":5419,"htm_reference":5420,"full_url":5421},"EX-1.1","d23818dex11.htm","https://www.sec.gov/Archives/edgar/data/49826/000119312526349149/d23818dex11.htm",{"exhibit_number":5423,"htm_reference":5424,"full_url":5425},"EX-4.3","d23818dex43.htm","https://www.sec.gov/Archives/edgar/data/49826/000119312526349149/d23818dex43.htm",{"exhibit_number":5427,"htm_reference":5428,"full_url":5429},"EX-5.1","d23818dex51.htm","https://www.sec.gov/Archives/edgar/data/49826/000119312526349149/d23818dex51.htm",false,{"symbol":5,"accessionnumber":5432,"filingdate":243,"sec_url":5433,"tags":5434,"headline":5439,"summary":5440,"sector":5413,"industry":5414,"date_processed":5441,"impact_score":5442,"exhibits":5443,"isLocked":5430},"0000049826-26-000047","https://www.sec.gov/Archives/edgar/data/49826/000004982626000047/0000049826-26-000047-index.htm",{"events":5435},[5436,5437,5438],"Earnings Beat","Raised Guidance","General Statement","Illinois Tool Works Reports Strong Q2 2026 Results and Raises Guidance","Illinois Tool Works Inc. reported its second quarter 2026 results, showing a 6.1% increase in revenue to $4.30 billion, driven by organic growth of 4.5%. Operating income grew 7.4% to $1.15 billion, marking the most profitable quarter in the company's history. GAAP EPS increased 10.1% to $2.84. The company also raised its full year 2026 guidance, with organic revenue growth raised to 3.5% and GAAP EPS guidance raised to $11.45.","2026-07-28 13:21:40","HIGH",[5444],{"exhibit_number":5445,"htm_reference":5446,"full_url":5447},"EX-99.1","a20260630-2q26ex991pressre.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982626000047/a20260630-2q26ex991pressre.htm",{"symbol":5,"accessionnumber":5449,"filingdate":501,"sec_url":5450,"tags":5451,"headline":5455,"summary":5456,"sector":5413,"industry":5414,"date_processed":5457,"impact_score":5442,"exhibits":5458,"isLocked":5430},"0000049826-26-000033","https://www.sec.gov/Archives/edgar/data/49826/000004982626000033/0000049826-26-000033-index.htm",{"events":5452},[5453,5454],"CEO Resignation","New CEO Appointed","Illinois Tool Works Announces Retirement of CAO and Appointment of Successor","Illinois Tool Works Inc. announced on May 19, 2026, that Randall J. Scheuneman, Vice President & Chief Accounting Officer and Principal Accounting Officer, will retire effective March 1, 2027, and step down from his current role on June 30, 2026. Matteo C. Pigozzo, age 55, will succeed Mr. Scheuneman as Vice President & Chief Accounting Officer and Principal Accounting Officer, effective July 1, 2026. Mr. Pigozzo has been with the Company since 2006 and has held progressively senior accounting and finance roles, most recently serving as Vice President & Corporate Controller.","2026-05-22 20:03:55",[],{"symbol":5,"accessionnumber":5460,"filingdate":547,"sec_url":5461,"tags":5462,"headline":5467,"summary":5468,"sector":5413,"industry":5414,"date_processed":5469,"impact_score":5416,"exhibits":5470,"isLocked":5430},"0000049826-26-000030","https://www.sec.gov/Archives/edgar/data/49826/000004982626000030/0000049826-26-000030-index.htm",{"events":5463},[5464,5465,5466,5438],"Stock Plan Modification","Board Member Appointed","Audit Firm Change","Illinois Tool Works Inc. Announces 2026 Annual Meeting Voting Results","On May 8, 2026, Illinois Tool Works Inc. held its 2026 Annual Meeting of Stockholders. Stockholders elected all 13 nominees to the board, approved the compensation of named executive officers on an advisory basis, ratified the appointment of Deloitte & Touche LLP as the independent registered public accounting firm, and rejected a non-binding proposal for directors who fail to obtain a majority vote.","2026-05-12 20:10:19",[],{"symbol":5,"accessionnumber":5472,"filingdate":594,"sec_url":5473,"tags":5474,"headline":5476,"summary":5477,"sector":5413,"industry":5414,"date_processed":5478,"impact_score":5442,"exhibits":5479,"isLocked":5430},"0000049826-26-000025","https://www.sec.gov/Archives/edgar/data/49826/000004982626000025/0000049826-26-000025-index.htm",{"events":5475},[5436,5437,5438],"Illinois Tool Works Reports Strong Q1 2026 Results and Raises Guidance","Illinois Tool Works Inc. reported a solid start to 2026 with a 5% increase in revenue, a 60 basis points increase in operating margin, and a 12% increase in GAAP EPS to $2.66. The company also raised its full year 2026 GAAP EPS guidance by $0.10 to a range of $11.10 to $11.50 per share, reflecting positive demand trends and margin expansion across its segments.","2026-04-30 13:19:42",[5480],{"exhibit_number":5445,"htm_reference":5481,"full_url":5482},"a20260331-1q26ex991pressre.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982626000025/a20260331-1q26ex991pressre.htm",{"symbol":5,"accessionnumber":5130,"filingdate":861,"sec_url":5132,"tags":5484,"headline":5488,"summary":5489,"sector":5413,"industry":5414,"date_processed":5490,"impact_score":5416,"exhibits":5491,"isLocked":5430},{"events":5485},[5486,5487],"Credit Facility Entered","Term Loan Entered","Illinois Tool Works Inc. Enters into New $3.0 Billion Credit Agreement","On February 20, 2026, Illinois Tool Works Inc. entered into a new $3.0 billion, five-year credit agreement with JPMorgan Chase Bank, N.A., as Agent, Citibank, N.A. as Syndication Agent, and a syndicate of lenders. This new agreement replaces the Company's existing revolver that was scheduled to terminate on October 21, 2027. The new Credit Agreement allows for borrowings denominated in U.S. Dollars at various interest rates and includes a provision for potential increases up to $5.0 billion. It also includes customary representations, warranties, and covenants, and events of default. As of the date of the agreement, no amounts were outstanding under either facility.","2026-02-23 11:00:55",[5492],{"exhibit_number":5493,"htm_reference":5494,"full_url":5495},"EX-10.1","d64548dex101.htm","https://www.sec.gov/Archives/edgar/data/49826/000119312526061771/d64548dex101.htm",{"symbol":5,"accessionnumber":5141,"filingdate":929,"sec_url":5143,"tags":5497,"headline":5499,"summary":5500,"sector":5413,"industry":5414,"date_processed":5501,"impact_score":5442,"exhibits":5502,"isLocked":5430},{"events":5498},[5436,5438,5437],"ITW Reports Solid 2025 Results and Positive 2026 Guidance","Illinois Tool Works Inc. reported a solid finish to 2025 with a 4.1% increase in fourth quarter revenue to $4.1 billion and a 0.9% increase in full year revenue to $16 billion. The company exceeded its prior guidance mid-point for GAAP earnings per share (EPS) at $10.49. Operating margin improved by 30 basis points in the fourth quarter and 70 basis points for the full year. ITW projects 2026 revenue growth of 2 to 4%, organic growth of 1 to 3%, and operating margin expansion of approximately 100 basis points. GAAP EPS guidance for 2026 is $11.00 to $11.40, representing a 7% increase at the mid-point.","2026-02-03 14:48:57",[5503],{"exhibit_number":5445,"htm_reference":5504,"full_url":5505},"a20251231-4q25ex991pressre.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982626000003/a20251231-4q25ex991pressre.htm",{"symbol":5,"accessionnumber":5152,"filingdate":1302,"sec_url":5154,"tags":5507,"headline":5509,"summary":5510,"sector":5413,"industry":5414,"date_processed":5511,"impact_score":5416,"exhibits":5512,"isLocked":5430},{"2.02":5508},[5436,5438],"ITW Reports Solid Third Quarter 2025 Results with Increased EPS and Operating Margin","Illinois Tool Works Inc. (NYSE: ITW) reported its third-quarter 2025 results, highlighting a 6% increase in GAAP earnings per share (EPS) year-over-year, excluding a divestiture gain, to $2.81. The company achieved a record operating margin of 27.4%, a 15% increase in free cash flow to $904 million, and narrowed its full-year 2025 EPS guidance range to $10.40 to $10.50 per share. The solid operational and financial execution was driven by above-market organic growth and enterprise initiatives, reinforcing the company's resilient business model and diversified portfolio.","2025-10-24 13:44:44",[5513],{"exhibit_number":5445,"htm_reference":5514,"full_url":5515},"a20250930-3q25ex991pressre.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982625000050/a20250930-3q25ex991pressre.htm",{"symbol":5,"accessionnumber":5162,"filingdate":1600,"sec_url":5164,"tags":5517,"headline":5521,"summary":5522,"sector":5413,"industry":5414,"date_processed":5523,"impact_score":5442,"exhibits":5524,"isLocked":5430},{"2.02":5518,"9.01":5519},[5438,5437],[5520],"Exhibits Furnished","Illinois Tool Works Reports Q2 2025 Financial Results and Raises Full Year Guidance","Illinois Tool Works Inc. reported its second quarter 2025 financial results, achieving a GAAP EPS of $2.58 and organic revenue growth of 1%. The company also raised its full year 2025 GAAP EPS guidance by $0.10 to a range of $10.35 to $10.55 per share. The strong performance was driven by enterprise initiatives that contributed 130 basis points to the operating margin. Additionally, ITW repurchased $375 million of its own shares during the quarter.","2025-08-22 02:10:14",[5525],{"exhibit_number":5445,"htm_reference":5526,"full_url":5527},"a20250630-2q25ex991pressre.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982625000034/a20250630-2q25ex991pressre.htm",{"symbol":5,"accessionnumber":5167,"filingdate":1882,"sec_url":5169,"tags":5529,"headline":5532,"summary":5533,"sector":5413,"industry":5414,"date_processed":5534,"impact_score":5535,"exhibits":5536,"isLocked":5430},{"5.07":5530},[5531],"Director Elections Results","Illinois Tool Works Inc. Announces Director Election and Advisory Vote Results","Illinois Tool Works Inc. held its annual meeting on May 2, 2025, where all twelve director nominees were elected. The advisory vote on executive compensation received approval, and the appointment of Deloitte & Touche LLP as the independent auditor for 2025 was ratified. A non-binding stockholder proposal to require stockholder ratification of executive termination pay was defeated.","2025-08-22 23:04:42","LOW",[],{"symbol":5,"accessionnumber":5177,"filingdate":1911,"sec_url":5179,"tags":5538,"headline":5541,"summary":5542,"sector":5413,"industry":5414,"date_processed":5543,"impact_score":5416,"exhibits":5544,"isLocked":5430},{"2.02":5539,"9.01":5540},[5438,5436],[5520],"ITW Reports First Quarter 2025 Results and Maintains Full-Year Guidance","Illinois Tool Works Inc. (ITW) reported its first quarter 2025 results on April 30, 2025, with total revenue of $3.8 billion, a 3.4% decline year-over-year. GAAP EPS for the quarter was $2.38, reflecting a 2% decrease from the prior year. ITW maintained its full-year 2025 guidance with a GAAP EPS range of $10.15 to $10.55, anticipating ongoing pricing actions to offset tariff cost impacts. The company's operating margin for the quarter was 24.8%, with free cash flow at $496 million, representing a 71% conversion to net income. ITW also repurchased $375 million of its own shares during the quarter.","2025-08-23 12:37:16",[],{"symbol":5,"accessionnumber":5182,"filingdate":2125,"sec_url":5184,"tags":5546,"headline":5549,"summary":5550,"sector":5413,"industry":5414,"date_processed":5551,"impact_score":5416,"exhibits":5552,"isLocked":5430},{"1.01":5547,"9.01":5548},[5410],[5520],"Illinois Tool Works Inc. Extends Euro Credit Agreement","On February 24, 2025, Illinois Tool Works Inc. amended its Euro-denominated credit agreement, extending the termination date to February 28, 2027, with an option to extend further to September 15, 2027, reducing the interest rate spread from 0.75% to 0.70%, and updating the applicable interest periods. As of February 24, 2025, the company had €750 million outstanding under the credit agreement with no amounts available for additional borrowings.","2025-08-23 23:06:46",[],{"symbol":5,"accessionnumber":5192,"filingdate":2190,"sec_url":5194,"tags":5554,"headline":5557,"summary":5558,"sector":5413,"industry":5414,"date_processed":5559,"impact_score":5535,"exhibits":5560,"isLocked":5430},{"2.02":5555,"9.01":5556},[5438],[5520],"ITW Reports Solid Q4 2024 and FY 2024 Results with Record Margins and Free Cash Flow","Illinois Tool Works Inc. (ITW) reported its fourth quarter and full year 2024 financial results, showcasing a solid finish to the year. Despite a slight decline in revenue, the company achieved record operating margins and free cash flow. Key highlights include a record operating margin of 26.2% in Q4 2024, an increase of 140 basis points, and a record free cash flow of $1 billion, a 10% increase year-over-year. ITW also repurchased $375 million of its own shares during the quarter. For the full year 2024, ITW reported a record operating margin of 26.8% and generated free cash flow of $2.8 billion, with a conversion of 94% to adjusted net income. The company is initiating 2025 guidance with expectations of above-market organic growth and continued margin improvement.","2025-11-14 23:36:33",[5561],{"exhibit_number":5445,"htm_reference":5562,"full_url":5563},"a20241231-4q24ex991pressre.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982625000004/a20241231-4q24ex991pressre.htm",{"symbol":5,"accessionnumber":5197,"filingdate":2503,"sec_url":5199,"tags":5565,"headline":5568,"summary":5569,"sector":5413,"industry":5414,"date_processed":5570,"impact_score":5442,"exhibits":5571,"isLocked":5430},{"2.02":5566,"9.01":5567},[5436,5438,5437],[5520],"ITW Reports Third Quarter 2024 Results with Solid Earnings and Raised Guidance","Illinois Tool Works Inc. reported third-quarter 2024 results with a 2% decline in revenue to $4.0 billion due to organic growth declines and foreign currency translation. Operating margin remained steady at 26.5%, and GAAP EPS increased by 53% to $3.91, which included a $1.26 divestiture gain from the sale of the noncontrolling interest in Wilsonart. Excluding the gain, adjusted EPS increased by 4% to $2.65. The company also raised its full-year GAAP EPS guidance to a range of $11.63 to $11.73 per share. Free cash flow was $783 million, and the company repurchased $375 million of its own shares. The effective tax rate for the third quarter was 14.9%.","2025-08-24 21:28:27",[],{"symbol":5,"accessionnumber":5207,"filingdate":2767,"sec_url":5209,"tags":5573,"headline":5576,"summary":5577,"sector":5413,"industry":5414,"date_processed":5578,"impact_score":5535,"exhibits":5579,"isLocked":5430},{"8.01":5574},[5575],"Corporate Update","Illinois Tool Works Inc. Announces Sale of Equity Interest in Wilsonart","On August 5, 2024, Illinois Tool Works Inc. announced the sale of its non-controlling equity interest in Wilsonart International Holdings LLC to affiliates of Clayton, Dubilier and Rice, LLC for approximately $398 million. The transaction is expected to result in a pre-tax gain of approximately $360 million in the third quarter of 2024.","2025-08-23 17:53:54",[],{"symbol":5,"accessionnumber":5217,"filingdate":2794,"sec_url":5219,"tags":5581,"headline":5585,"summary":5586,"sector":5413,"industry":5414,"date_processed":5587,"impact_score":5416,"exhibits":5588,"isLocked":5430},{"2.02":5582,"9.01":5583},[5436,5438],[5584],"No viable tag","Illinois Tool Works Inc. Reports Q2 2024 Financial Results and Updates Guidance","Illinois Tool Works Inc. (NYSE: ITW) reported its Q2 2024 financial results on July 30, 2024. The company's revenue for the quarter was $4.0 billion, a 1% decrease from the prior year, with flat organic growth. Operating income increased by 4.5% to $1.05 billion, leading to an operating margin of 26.2%, up 140 basis points. GAAP earnings per share (EPS) rose 2% to $2.54, or 5% excluding a one-time tax item in 2023. ITW updated its full-year 2024 GAAP EPS guidance to a range of $10.30 to $10.40 per share, reflecting current demand levels and improved margin performance. The company also maintained its guidance for free cash flow exceeding 100% of net income and plans to repurchase approximately $1.5 billion of its own shares.","2025-08-23 16:18:16",[],{"symbol":5,"accessionnumber":5222,"filingdate":3028,"sec_url":5224,"tags":5590,"headline":5594,"summary":5595,"sector":5413,"industry":5414,"date_processed":5596,"impact_score":5416,"exhibits":5597,"isLocked":5430},{"8.01":5591,"9.01":5593},[5592],"Convertible Notes Offering",[5520],"Illinois Tool Works Inc. Announces Issuance of New Notes","On May 17, 2024, Illinois Tool Works Inc. issued €650 million of 3.250% notes due May 17, 2028, and €850 million of 3.375% notes due May 17, 2032. The issuance was made under the company's Registration Statement on Form S-3 and an Indenture dated November 1, 1986, as supplemented. The notes were sold pursuant to an underwriting agreement dated May 14, 2024.","2025-08-22 21:14:47",[5598,5601,5605],{"exhibit_number":5419,"htm_reference":5599,"full_url":5600},"d842350dex11.htm","https://www.sec.gov/Archives/edgar/data/49826/000119312524141739/d842350dex11.htm",{"exhibit_number":5602,"htm_reference":5603,"full_url":5604},"EX-4.1","d842350dex41.htm","https://www.sec.gov/Archives/edgar/data/49826/000119312524141739/d842350dex41.htm",{"exhibit_number":5427,"htm_reference":5606,"full_url":5607},"d842350dex51.htm","https://www.sec.gov/Archives/edgar/data/49826/000119312524141739/d842350dex51.htm",{"symbol":5,"accessionnumber":5227,"filingdate":3053,"sec_url":5229,"tags":5609,"headline":5616,"summary":5617,"sector":5413,"industry":5414,"date_processed":5618,"impact_score":5442,"exhibits":5619,"isLocked":5430},{"5.02":5610,"5.03":5611,"5.07":5613,"9.01":5615},[5454,5465],[5612],"Bylaw Amendment",[5614,5531],"Equity Plan Approved",[5584],"Illinois Tool Works Inc. Approves 2024 Long-Term Incentive Plan and Bylaw Amendments","On May 3, 2024, Illinois Tool Works Inc. (ITW) held its annual meeting of stockholders, where shareholders approved the 2024 Long-Term Incentive Plan, ratified the appointment of Deloitte & Touche LLP as the independent registered public accounting firm, and passed several bylaw amendments. These amendments include updates to director nomination procedures and reserving the white proxy card for the Board's exclusive use. The non-binding advisory vote on executive compensation was also approved, while a proposal requiring stockholder ratification of executive termination pay was defeated.","2025-08-22 19:42:42",[5620,5624],{"exhibit_number":5621,"htm_reference":5622,"full_url":5623},"EX-3","exhibit3b-byxlawsofillinoi.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982624000024/exhibit3b-byxlawsofillinoi.htm",{"exhibit_number":5493,"htm_reference":5625,"full_url":5626},"exhibit101-2024ltipplan.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982624000024/exhibit101-2024ltipplan.htm",{"symbol":5,"accessionnumber":5237,"filingdate":3081,"sec_url":5239,"tags":5628,"headline":5631,"summary":5632,"sector":5413,"industry":5414,"date_processed":5633,"impact_score":5442,"exhibits":5634,"isLocked":5430},{"2.02":5629,"9.01":5630},[5436,5437],[5584],"ITW Announces First Quarter 2024 Results and Raises Guidance","Illinois Tool Works Inc. reported its first quarter 2024 results, showing a solid performance with organic growth of -0.6%, operating income up 4% to $1.01 billion, and operating margin expansion by 120 basis points to 25.4%. The company also raised its full-year 2024 GAAP EPS guidance by $0.30 to a range of $10.30 to $10.70 per share. A one-time LIFO accounting change added $117 million to operating income and $0.29 to EPS.","2025-08-22 16:41:55",[5635],{"exhibit_number":5445,"htm_reference":5636,"full_url":5637},"a20240331-1q24ex991pressre.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982624000017/a20240331-1q24ex991pressre.htm",{"symbol":5,"accessionnumber":5247,"filingdate":3334,"sec_url":5249,"tags":5639,"headline":5642,"summary":5643,"sector":5413,"industry":5414,"date_processed":5644,"impact_score":5442,"exhibits":5645,"isLocked":5430},{"2.02":5640,"9.01":5641},[5438,5437],[5520],"Illinois Tool Works Reports 2023 Full Year Results and Initiates 2024 Guidance","Illinois Tool Works Inc. (NYSE: ITW) reported its full year 2023 results on February 1, 2024, showing a 1% increase in revenue to $16.1 billion and a 6% increase in GAAP EPS to $9.74, excluding divestiture gains in 2022. The company also initiated 2024 guidance, projecting revenue growth of 2 to 4%, operating margin of 25.5 to 26.5%, and GAAP EPS of $10.00 to $10.40. Free cash flow for 2023 was $3.1 billion, a 59% increase year-over-year.","2025-08-22 01:35:41",[5646],{"exhibit_number":5445,"htm_reference":5647,"full_url":5648},"a20231231-4q23ex991pressre.htm","https://www.sec.gov/Archives/edgar/data/49826/000004982624000005/a20231231-4q23ex991pressre.htm",null,1789889771733]