[{"data":1,"prerenderedAt":5629},["ShallowReactive",2],{"company-overview-KMB":3},{"company_profile":4,"ohlc":15,"spy":3649,"trading_signals":4925,"company_actions":5021,"filings_8k":5346,"report_history":5628,"insider_summary":5628,"filings_summary":5628,"financials_summary":5628,"institutional_summary":5628,"seo_links":5628},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"KMB","Kimberly-Clark Corporation","NYSE","XNYS","Consumer Defensive","Household & Personal Products",38000,"https://www.kimberly-clark.com","\"Kimberly-Clark Corporation is a prominent multinational corporation specializing in the production of essential consumer goods, including personal care and healthcare products. Renowned for iconic brands such as Huggies, Kleenex, and Scott, Kimberly-Clark plays a crucial role in the daily lives of millions worldwide by providing high-quality tissue, paper products, and baby and adult care items. The company's product lineup is widely used across households, healthcare facilities, and businesses, ensuring hygiene and comfort.","",[16,22,28,34,39,45,51,57,62,68,74,80,86,92,97,103,109,115,121,127,133,138,143,149,155,161,167,171,177,183,188,194,200,206,210,215,220,226,232,237,242,248,253,258,262,267,272,278,284,290,296,301,306,312,317,323,327,332,337,342,346,351,357,363,369,375,381,387,391,397,403,408,413,419,425,431,435,441,447,452,457,463,469,474,480,485,491,496,502,508,514,520,525,530,534,540,545,549,553,559,565,570,574,580,584,589,593,597,600,604,609,613,619,624,630,635,641,644,648,653,658,663,667,671,677,683,688,692,695,701,705,708,713,717,722,727,733,739,745,750,756,761,767,773,777,782,787,793,796,801,805,809,813,819,822,827,832,836,840,844,848,852,856,860,865,870,875,880,885,887,892,896,900,905,907,911,917,921,924,929,935,939,944,948,954,958,962,965,970,975,979,984,989,994,997,1003,1007,1012,1017,1021,1025,1030,1033,1037,1043,1049,1054,1059,1064,1069,1072,1076,1082,1087,1090,1096,1100,1103,1108,1112,1118,1124,1130,1136,1142,1148,1154,1160,1163,1169,1173,1179,1185,1190,1196,1201,1206,1212,1216,1221,1226,1231,1237,1242,1247,1253,1258,1264,1270,1275,1280,1286,1292,1296,1302,1308,1314,1320,1326,1332,1338,1344,1350,1355,1360,1366,1372,1375,1380,1386,1392,1398,1404,1410,1415,1420,1425,1431,1437,1442,1448,1454,1460,1466,1471,1477,1482,1488,1494,1500,1505,1510,1515,1520,1526,1532,1538,1544,1550,1554,1559,1564,1569,1575,1580,1585,1591,1596,1601,1606,1612,1618,1623,1628,1633,1636,1642,1648,1654,1660,1666,1672,1677,1682,1688,1694,1700,1705,1710,1716,1722,1728,1734,1739,1745,1751,1757,1763,1768,1773,1777,1783,1788,1792,1797,1803,1808,1812,1815,1820,1824,1827,1831,1835,1841,1847,1853,1859,1865,1870,1876,1882,1888,1894,1899,1905,1910,1916,1921,1926,1930,1936,1942,1948,1954,1960,1966,1969,1974,1980,1985,1991,1995,2001,2006,2012,2017,2023,2026,2030,2034,2039,2045,2049,2053,2058,2064,2069,2075,2081,2087,2091,2095,2098,2101,2104,2109,2114,2118,2123,2128,2131,2135,2140,2145,2150,2156,2159,2163,2167,2171,2176,2182,2188,2193,2196,2202,2206,2211,2215,2221,2225,2230,2234,2238,2241,2243,2247,2251,2255,2257,2263,2267,2271,2276,2280,2284,2290,2294,2299,2304,2308,2312,2317,2321,2325,2330,2335,2341,2346,2352,2357,2361,2365,2368,2373,2378,2383,2387,2391,2395,2400,2403,2408,2414,2418,2422,2427,2430,2436,2441,2447,2452,2457,2462,2467,2472,2478,2483,2488,2493,2498,2504,2509,2514,2519,2524,2528,2533,2537,2543,2547,2552,2557,2563,2567,2571,2576,2582,2587,2593,2599,2605,2609,2615,2620,2625,2629,2635,2640,2645,2651,2656,2661,2667,2672,2676,2682,2686,2691,2696,2701,2706,2710,2713,2717,2721,2726,2730,2734,2736,2740,2744,2748,2753,2759,2763,2767,2772,2775,2777,2780,2784,2787,2792,2796,2799,2803,2808,2812,2816,2819,2823,2826,2830,2836,2840,2844,2848,2853,2858,2862,2867,2871,2876,2881,2884,2889,2893,2896,2901,2903,2907,2911,2915,2919,2922,2925,2929,2932,2937,2940,2946,2952,2956,2960,2965,2969,2974,2978,2982,2986,2991,2996,3001,3005,3009,3015,3018,3023,3028,3034,3038,3043,3047,3053,3059,3062,3065,3069,3075,3078,3081,3085,3090,3093,3098,3104,3109,3115,3120,3123,3125,3129,3134,3140,3145,3149,3154,3160,3165,3170,3176,3181,3185,3191,3197,3201,3205,3210,3216,3222,3228,3234,3239,3243,3247,3253,3259,3265,3270,3275,3279,3284,3287,3291,3295,3299,3305,3310,3315,3320,3324,3328,3331,3335,3341,3345,3349,3354,3359,3363,3369,3372,3378,3383,3387,3393,3395,3401,3405,3410,3415,3419,3424,3427,3430,3434,3437,3441,3445,3451,3455,3458,3460,3464,3468,3472,3476,3479,3482,3486,3489,3494,3497,3501,3504,3507,3512,3515,3519,3522,3527,3529,3534,3539,3544,3550,3554,3559,3563,3567,3572,3574,3577,3579,3584,3589,3591,3596,3602,3608,3612,3616,3621,3625,3628,3632,3636,3639,3645],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",97.7,98.76,97.25,97.86,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",98.99,99.16,97.48,98.19,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",98.68,99.33,97.45,98.1,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":30},"2026-09-15",98.35,98.82,97.19,{"symbol":5,"time":40,"open":41,"high":42,"low":43,"close":44},"2026-09-14",99.18,100.92,98.98,99.09,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":50},"2026-09-11",99.24,99.52,97.3,98.15,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",98.73,99.54,98.28,98.48,{"symbol":5,"time":58,"open":59,"high":59,"low":60,"close":61},"2026-09-09",101,97.91,98.7,{"symbol":5,"time":63,"open":64,"high":65,"low":66,"close":67},"2026-09-08",104.55,104.7,102.81,102.93,{"symbol":5,"time":69,"open":70,"high":71,"low":72,"close":73},"2026-09-04",106.51,106.93,104.85,104.96,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":79},"2026-09-03",109.75,110,107.5,107.95,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":85},"2026-09-02",107.47,109.41,106.92,109.29,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-09-01",108,108.89,106.76,107.08,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":79},"2026-08-31",108.93,109.44,107.41,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-08-28",110.95,111.39,109.52,109.55,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-27",109.12,110.32,108.61,109.98,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-26",111.74,111.84,110.25,110.34,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-25",111.07,111.22,109.83,111.02,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-24",109.9,112.38,109.87,111.37,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-21",108.88,109.88,108.07,109.31,{"symbol":5,"time":134,"open":135,"high":77,"low":136,"close":137},"2026-08-20",109.39,108.09,108.69,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":130},"2026-08-19",108.86,110.1,108.33,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-18",108.83,109.79,107.66,107.72,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-17",109.27,109.35,107.39,107.91,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-14",110.89,111.2,110.23,110.39,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-13",109.86,111.06,109.45,110.7,{"symbol":5,"time":168,"open":169,"high":102,"low":170,"close":94},"2026-08-12",107.6,107.4,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-11",107.42,108.71,107.28,108.57,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-10",108.37,109.1,107.29,108.02,{"symbol":5,"time":184,"open":185,"high":119,"low":186,"close":187},"2026-08-07",108.49,107.14,109.68,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-06",112.59,112.7,108.1,108.66,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-05",111.16,112.44,108.43,112.37,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-04",109.19,112.12,105.77,111.57,{"symbol":5,"time":207,"open":99,"high":191,"low":208,"close":209},"2026-08-03",106.11,107.56,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":132},"2026-07-31",108.94,110.26,107.73,{"symbol":5,"time":216,"open":217,"high":217,"low":218,"close":219},"2026-07-30",111.63,108.8,110.19,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-07-29",110.9,113.33,110.06,113.21,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-28",113.48,115.47,113,113.09,{"symbol":5,"time":233,"open":234,"high":235,"low":166,"close":236},"2026-07-27",110.81,112.34,111.44,{"symbol":5,"time":238,"open":239,"high":146,"low":240,"close":241},"2026-07-24",107.77,107.06,109.7,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-23",107.23,107.83,106.52,107.31,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":129},"2026-07-22",109,109.6,108.48,{"symbol":5,"time":254,"open":255,"high":198,"low":256,"close":257},"2026-07-21",108.17,106.97,108.05,{"symbol":5,"time":259,"open":88,"high":260,"low":261,"close":252},"2026-07-20",108.79,107.63,{"symbol":5,"time":263,"open":213,"high":264,"low":265,"close":266},"2026-07-17",111.18,107.74,108.35,{"symbol":5,"time":268,"open":269,"high":270,"low":269,"close":271},"2026-07-16",106.73,109.38,108.99,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-15",106.81,108.82,105.99,106.53,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-14",109.8,110.22,106.55,106.82,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-13",113.01,114.91,108.75,110.18,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-10",110.64,113.12,110.13,112.41,{"symbol":5,"time":297,"open":298,"high":222,"low":299,"close":300},"2026-07-09",110.66,109.42,109.93,{"symbol":5,"time":302,"open":303,"high":303,"low":304,"close":305},"2026-07-08",113.89,110.96,110.98,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-07",114.93,116.82,114.5,114.74,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":286},"2026-07-06",114.49,114.62,111.1,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-02",112,115.02,111.95,114.72,{"symbol":5,"time":324,"open":325,"high":326,"low":95,"close":236},"2026-07-01",110.05,111.75,{"symbol":5,"time":328,"open":251,"high":329,"low":330,"close":331},"2026-06-30",110.17,108.46,109.77,{"symbol":5,"time":333,"open":334,"high":335,"low":131,"close":336},"2026-06-29",109.02,110.16,109.91,{"symbol":5,"time":338,"open":339,"high":336,"low":340,"close":341},"2026-06-26",108.95,108.41,109.37,{"symbol":5,"time":343,"open":344,"high":345,"low":344,"close":192},"2026-06-25",106.58,109.13,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":269},"2026-06-24",104.81,107.7,104.44,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-23",101.92,104.2,101.26,103.95,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-22",102,103.18,100.41,100.5,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-18",102.19,103.22,101.64,102.56,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-17",104.12,105.01,101.2,101.47,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-16",103.77,104.94,103.48,104.28,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-15",102.5,104.07,102.21,103.14,{"symbol":5,"time":388,"open":359,"high":366,"low":389,"close":390},"2026-06-12",101.1,102.29,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-11",101.56,102.6,101.24,101.54,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-10",100.8,102.08,100.22,101.58,{"symbol":5,"time":404,"open":405,"high":406,"low":20,"close":407},"2026-06-09",98.41,100.6,100.52,{"symbol":5,"time":409,"open":410,"high":47,"low":411,"close":412},"2026-06-08",97.8,97.39,97.75,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-05",94,99.62,93.95,99.04,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-04",95.67,96.6,93.32,94.47,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-03",97.36,97.92,94.45,94.76,{"symbol":5,"time":432,"open":36,"high":19,"low":433,"close":434},"2026-06-02",96.36,97.49,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-01",97.59,98.52,97.17,97.95,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-05-29",100.25,100.54,97.14,97.6,{"symbol":5,"time":448,"open":449,"high":399,"low":450,"close":451},"2026-05-28",100.19,99.48,100.14,{"symbol":5,"time":453,"open":454,"high":455,"low":454,"close":456},"2026-05-27",99.58,101.96,100.18,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-05-26",99.19,99.8,98.71,98.77,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-05-22",98.9,99.79,98.8,99.14,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":53},"2026-05-21",97.12,99.05,95.78,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-20",96.27,97.81,95.7,97.55,{"symbol":5,"time":481,"open":482,"high":428,"low":483,"close":484},"2026-05-19",96.79,95.5,96.47,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-18",96,97.97,95.9,96.54,{"symbol":5,"time":492,"open":493,"high":494,"low":483,"close":495},"2026-05-15",97.62,98,95.91,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-14",97.65,97.85,96.33,96.67,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-13",97.15,98.21,96.41,97.04,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-12",96.25,97.77,95.32,97.34,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-11",98.27,98.38,95.3,95.75,{"symbol":5,"time":521,"open":522,"high":523,"low":505,"close":524},"2026-05-08",99.81,100.1,98.31,{"symbol":5,"time":526,"open":527,"high":528,"low":440,"close":529},"2026-05-07",99.31,100.49,99.56,{"symbol":5,"time":531,"open":440,"high":532,"low":533,"close":459},"2026-05-06",99.78,97.57,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-05",95.65,97.68,94.67,97.2,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":536},"2026-05-04",96.71,97.09,95.21,{"symbol":5,"time":546,"open":418,"high":25,"low":547,"close":548},"2026-05-01",96.86,97.67,{"symbol":5,"time":550,"open":551,"high":19,"low":500,"close":552},"2026-04-30",96.38,98.43,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-04-29",98.36,98.72,94.95,96.1,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-04-28",99.49,100.44,97.5,98.44,{"symbol":5,"time":566,"open":498,"high":567,"low":568,"close":569},"2026-04-27",99.15,97.4,98.25,{"symbol":5,"time":571,"open":572,"high":573,"low":32,"close":499},"2026-04-24",98.59,99.21,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-04-23",96.49,98.05,96.45,97.93,{"symbol":5,"time":581,"open":422,"high":479,"low":582,"close":583},"2026-04-22",96.01,96.75,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":422},"2026-04-21",98.37,98.54,96.17,{"symbol":5,"time":590,"open":591,"high":592,"low":33,"close":587},"2026-04-20",98.61,99.39,{"symbol":5,"time":594,"open":488,"high":595,"low":499,"close":596},"2026-04-17",100.03,98.84,{"symbol":5,"time":598,"open":576,"high":599,"low":576,"close":488},"2026-04-16",98.39,{"symbol":5,"time":601,"open":563,"high":563,"low":602,"close":603},"2026-04-15",95.87,96.81,{"symbol":5,"time":605,"open":495,"high":606,"low":607,"close":608},"2026-04-14",97.74,95.61,97.16,{"symbol":5,"time":610,"open":611,"high":539,"low":612,"close":422},"2026-04-13",96.57,95.45,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-10",97.96,98.67,96.94,97.28,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":615},"2026-04-09",96.18,98.81,95.71,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-08",94.97,97.08,94.55,97,{"symbol":5,"time":631,"open":578,"high":632,"low":633,"close":634},"2026-04-07",96.64,92.42,93.05,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-06",96.13,97.21,95.55,96.99,{"symbol":5,"time":642,"open":439,"high":568,"low":643,"close":637},"2026-04-02",95.68,{"symbol":5,"time":645,"open":621,"high":646,"low":647,"close":533},"2026-04-01",98.02,95.85,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":484},"2026-03-31",96.34,96.66,94.54,{"symbol":5,"time":654,"open":655,"high":656,"low":637,"close":657},"2026-03-30",98.97,99.1,96.35,{"symbol":5,"time":659,"open":660,"high":661,"low":405,"close":662},"2026-03-27",98.85,99.72,98.66,{"symbol":5,"time":664,"open":25,"high":665,"low":666,"close":660},"2026-03-26",100.82,98.57,{"symbol":5,"time":668,"open":669,"high":669,"low":577,"close":670},"2026-03-25",99.7,99.36,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-03-24",98.58,100.17,97.82,98.92,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-03-23",99.69,100.64,98.56,99.45,{"symbol":5,"time":684,"open":685,"high":686,"low":410,"close":687},"2026-03-20",98.93,99.6,98.2,{"symbol":5,"time":689,"open":690,"high":691,"low":479,"close":673},"2026-03-19",98.47,99.25,{"symbol":5,"time":693,"open":694,"high":694,"low":675,"close":556},"2026-03-18",99.44,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-03-17",100.79,101.7,100.26,100.48,{"symbol":5,"time":702,"open":703,"high":704,"low":43,"close":699},"2026-03-16",99.55,100.37,{"symbol":5,"time":706,"open":707,"high":532,"low":30,"close":596},"2026-03-13",98.88,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":675},"2026-03-12",99.5,100.68,97.73,{"symbol":5,"time":714,"open":715,"high":715,"low":527,"close":716},"2026-03-11",101.71,100.04,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":715},"2026-03-10",102.88,103.03,101.02,{"symbol":5,"time":723,"open":724,"high":725,"low":353,"close":726},"2026-03-09",103.56,103.58,102.85,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-06",103,104.82,101.69,104.58,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-05",104.16,105.04,103.01,104.91,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-04",104.98,105.49,103.42,104.73,{"symbol":5,"time":746,"open":747,"high":748,"low":354,"close":749},"2026-03-03",109.05,109.15,104.64,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-02",110.68,110.78,109.4,109.74,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":236},"2026-02-27",110.5,111.82,110.01,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-02-26",109.78,110.6,109.32,110.38,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-02-25",110.79,111.11,108.2,109.21,{"symbol":5,"time":774,"open":775,"high":776,"low":300,"close":770},"2026-02-24",110.45,111.41,{"symbol":5,"time":778,"open":779,"high":234,"low":780,"close":781},"2026-02-23",108.63,108.14,110.51,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":334},"2026-02-20",108.78,109.61,108.39,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-02-19",109.57,110.33,107.8,108.68,{"symbol":5,"time":794,"open":795,"high":166,"low":175,"close":123},"2026-02-18",107.52,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":795},"2026-02-17",109.71,110.12,107.21,{"symbol":5,"time":802,"open":137,"high":803,"low":804,"close":83},"2026-02-13",109.81,107.97,{"symbol":5,"time":806,"open":807,"high":753,"low":175,"close":808},"2026-02-12",107.45,108.26,{"symbol":5,"time":810,"open":811,"high":245,"low":812,"close":169},"2026-02-11",105.59,104.52,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-02-10",105.09,106.89,104.8,105.88,{"symbol":5,"time":820,"open":354,"high":741,"low":821,"close":65},"2026-02-09",103.62,{"symbol":5,"time":823,"open":824,"high":736,"low":825,"close":826},"2026-02-06",104,103.66,104.33,{"symbol":5,"time":828,"open":829,"high":817,"low":830,"close":831},"2026-02-05",103.97,102.15,104.26,{"symbol":5,"time":833,"open":395,"high":829,"low":834,"close":835},"2026-02-04",101.22,103.21,{"symbol":5,"time":837,"open":838,"high":396,"low":19,"close":839},"2026-02-03",99.07,100.77,{"symbol":5,"time":841,"open":562,"high":842,"low":843,"close":710},"2026-02-02",100.65,98.63,{"symbol":5,"time":845,"open":468,"high":846,"low":50,"close":847},"2026-01-30",100.39,99.99,{"symbol":5,"time":849,"open":669,"high":850,"low":851,"close":662},"2026-01-29",99.91,98.03,{"symbol":5,"time":853,"open":854,"high":855,"low":599,"close":54},"2026-01-28",100.84,101.3,{"symbol":5,"time":857,"open":383,"high":858,"low":859,"close":680},"2026-01-27",103.1,100.15,{"symbol":5,"time":861,"open":862,"high":863,"low":401,"close":864},"2026-01-26",102.3,102.97,101.14,{"symbol":5,"time":866,"open":365,"high":867,"low":868,"close":869},"2026-01-23",102.51,101.46,102.23,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":365},"2026-01-22",99.65,102.46,99.32,{"symbol":5,"time":876,"open":877,"high":878,"low":694,"close":879},"2026-01-21",101.43,101.79,100.02,{"symbol":5,"time":881,"open":882,"high":396,"low":883,"close":884},"2026-01-20",99.11,98.29,101.48,{"symbol":5,"time":886,"open":523,"high":699,"low":681,"close":874},"2026-01-16",{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":361},"2026-01-15",99.02,101.17,98.65,{"symbol":5,"time":893,"open":673,"high":894,"low":895,"close":567},"2026-01-14",99.53,98.45,{"symbol":5,"time":897,"open":898,"high":899,"low":477,"close":53},"2026-01-13",98.51,99.43,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":516},"2026-01-12",97.88,99.84,97.78,{"symbol":5,"time":906,"open":61,"high":44,"low":537,"close":428},"2026-01-09",{"symbol":5,"time":908,"open":434,"high":909,"low":49,"close":910},"2026-01-08",99.59,98.87,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-01-07",97.53,98.13,96.26,97.56,{"symbol":5,"time":918,"open":919,"high":587,"low":533,"close":920},"2026-01-06",98.11,97.64,{"symbol":5,"time":922,"open":834,"high":834,"low":498,"close":923},"2026-01-05",98.07,{"symbol":5,"time":925,"open":926,"high":927,"low":699,"close":928},"2026-01-02",101.19,101.98,101.4,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2025-12-31",101.32,101.66,100.87,100.89,{"symbol":5,"time":936,"open":399,"high":937,"low":407,"close":938},"2025-12-30",101.73,101.57,{"symbol":5,"time":940,"open":59,"high":941,"low":942,"close":943},"2025-12-29",101.52,100.76,101.03,{"symbol":5,"time":945,"open":890,"high":946,"low":947,"close":59},"2025-12-26",101.75,100.7,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2025-12-24",100.09,101.13,100.06,101.08,{"symbol":5,"time":955,"open":669,"high":956,"low":686,"close":957},"2025-12-23",100.57,100.11,{"symbol":5,"time":959,"open":960,"high":961,"low":686,"close":532},"2025-12-22",100.27,100.59,{"symbol":5,"time":963,"open":396,"high":964,"low":401,"close":842},"2025-12-19",101.63,{"symbol":5,"time":966,"open":967,"high":968,"low":355,"close":969},"2025-12-18",102.66,102.67,101.51,{"symbol":5,"time":971,"open":972,"high":973,"low":365,"close":974},"2025-12-17",102.22,103.8,102.94,{"symbol":5,"time":976,"open":729,"high":977,"low":353,"close":978},"2025-12-16",103.28,102.54,{"symbol":5,"time":980,"open":366,"high":981,"low":982,"close":983},"2025-12-15",103.55,102.09,102.8,{"symbol":5,"time":985,"open":986,"high":987,"low":720,"close":988},"2025-12-12",103.52,104.15,103.15,{"symbol":5,"time":990,"open":991,"high":992,"low":394,"close":993},"2025-12-11",103.3,104.39,103.45,{"symbol":5,"time":995,"open":988,"high":996,"low":983,"close":386},"2025-12-10",104.13,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2025-12-09",102.04,102.95,101.72,102.89,{"symbol":5,"time":1004,"open":1005,"high":983,"low":367,"close":1006},"2025-12-08",102.74,101.85,{"symbol":5,"time":1008,"open":986,"high":1009,"low":1010,"close":1011},"2025-12-05",104.63,102.91,102.96,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":378},"2025-12-04",106.26,106.99,104.88,{"symbol":5,"time":1018,"open":153,"high":78,"low":1019,"close":1020},"2025-12-03",105.31,106.13,{"symbol":5,"time":1022,"open":179,"high":137,"low":1023,"close":1024},"2025-12-02",106.35,106.95,{"symbol":5,"time":1026,"open":250,"high":1027,"low":1028,"close":1029},"2025-12-01",110.03,108.3,108.54,{"symbol":5,"time":1031,"open":1032,"high":152,"low":147,"close":105},"2025-11-28",108.42,{"symbol":5,"time":1034,"open":1035,"high":280,"low":1020,"close":1036},"2025-11-26",106.4,108.29,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2025-11-25",105.33,106.29,105.05,106.01,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2025-11-24",105.13,105.53,103.75,105.03,{"symbol":5,"time":1050,"open":354,"high":1051,"low":1052,"close":1053},"2025-11-21",105.8,103.6,105.18,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":869,"close":1058},"2025-11-20",102.61,104.22,103.76,{"symbol":5,"time":1060,"open":988,"high":1061,"low":1062,"close":1063},"2025-11-19",103.34,101.76,102.37,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":359,"close":1068},"2025-11-18",104.35,104.61,103.25,{"symbol":5,"time":1070,"open":1071,"high":818,"low":383,"close":825},"2025-11-17",103.89,{"symbol":5,"time":1073,"open":372,"high":1074,"low":825,"close":1075},"2025-11-14",105.85,104.02,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-11-13",105.02,105.7,104.3,104.45,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":371},"2025-11-12",103.79,105.29,103.47,{"symbol":5,"time":1088,"open":1089,"high":377,"low":394,"close":720},"2025-11-11",103.38,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-11-10",103.81,103.87,101.61,103.09,{"symbol":5,"time":1097,"open":1098,"high":732,"low":362,"close":1099},"2025-11-07",100.78,103.85,{"symbol":5,"time":1101,"open":1102,"high":946,"low":686,"close":839},"2025-11-06",100.12,{"symbol":5,"time":1104,"open":1105,"high":877,"low":1106,"close":1107},"2025-11-05",100.56,99.22,100.05,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":686,"close":680},"2025-11-04",102.18,102.75,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-11-03",104.69,106.41,102.2,102.27,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-10-31",119.15,120.09,118.15,119.71,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-10-30",120.7,123.09,119.46,120.21,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-10-29",119.75,120.12,116.26,116.72,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-10-28",120.13,121.99,119.58,120.66,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-10-27",118.85,120.83,118.46,120.62,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-10-24",118.95,119.92,118.19,118.93,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-10-23",120.35,120.37,117.49,118.76,{"symbol":5,"time":1161,"open":1133,"high":1139,"low":1162,"close":1129},"2025-10-22",119.54,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-10-21",120.8,121.03,119.95,120.05,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1147,"close":1126},"2025-10-20",121.52,121.89,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-10-17",120.11,121.49,119.88,121.44,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-10-16",120.49,121.35,119.38,119.7,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1151},"2025-10-15",120.2,121.22,119.64,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-10-14",119.6,120.61,119.09,120.17,{"symbol":5,"time":1197,"open":1198,"high":1198,"low":1199,"close":1200},"2025-10-13",119.51,118.18,119.27,{"symbol":5,"time":1202,"open":1187,"high":1203,"low":1204,"close":1205},"2025-10-10",120.72,119.37,119.57,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-10-09",119.62,120.29,119.36,119.55,{"symbol":5,"time":1213,"open":1214,"high":1214,"low":1162,"close":1215},"2025-10-08",122.18,119.63,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1215,"close":1220},"2025-10-07",120.54,122.78,122.33,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1218},"2025-10-06",122,122.19,120.45,{"symbol":5,"time":1227,"open":1220,"high":1228,"low":1229,"close":1230},"2025-10-03",123.38,121.76,122.58,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-10-02",123.23,123.24,122.08,122.62,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1233},"2025-10-01",124.82,125.32,123.04,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1214,"close":1246},"2025-09-30",122.51,124.71,124.34,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-09-29",122.59,122.82,121.37,122.66,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1176,"close":1257},"2025-09-26",121.82,122.91,122.23,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-09-25",124.32,124.5,121.02,121.72,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-09-24",123.15,124.55,123.01,123.93,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1230,"close":1274},"2025-09-23",124.12,124.43,123.82,{"symbol":5,"time":1276,"open":1273,"high":1277,"low":1278,"close":1279},"2025-09-22",125.13,123.8,124.07,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-09-19",126.12,126.55,124.24,124.62,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-09-18",124.72,126.42,124.38,125.51,{"symbol":5,"time":1293,"open":1240,"high":1294,"low":1240,"close":1295},"2025-09-17",126.98,125.59,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-09-16",125.4,126.06,124.48,125.04,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-09-15",127.42,127.78,125.05,125.47,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-09-12",128.9,129.87,127.95,127.99,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-09-11",128.25,130.02,127.87,129.47,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-09-10",130.24,130.83,127.01,128.01,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-09-09",129.95,131.53,129.39,130.97,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-09-08",129.24,130.13,127.77,129.78,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-09-05",128.17,130.6,128,129.89,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-09-04",128.5,129.41,127.84,129.17,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1342},"2025-09-03",128.84,129.32,127.1,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1352},"2025-09-02",129.35,130.04,128.04,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-08-29",128.68,129.82,128.55,129.14,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-08-28",130.21,130.35,128.02,128.72,{"symbol":5,"time":1373,"open":1374,"high":1369,"low":1374,"close":1368},"2025-08-27",129.6,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1330,"close":1379},"2025-08-26",130.4,131.23,129.81,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-08-25",133.5,133.94,130.62,130.75,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-08-22",133.81,134.38,132.68,133.49,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-08-21",132.49,133.06,132.23,132.97,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-08-20",133.74,136.17,133.16,133.26,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-08-19",131.35,133.43,131.1,132.95,{"symbol":5,"time":1411,"open":1412,"high":1412,"low":1413,"close":1414},"2025-08-18",132.94,130.59,131.33,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1412},"2025-08-15",133.9,134.01,132.55,{"symbol":5,"time":1421,"open":1383,"high":1422,"low":1423,"close":1424},"2025-08-14",134.3,132.99,133.39,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-08-13",133.72,135.1,133.13,134.81,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-08-12",134.15,134.46,131.62,133.64,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1433},"2025-08-11",136.33,136.36,133.83,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-08-08",136.55,137.29,135.65,136.16,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-08-07",137.11,137.46,135.68,136.77,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-08-06",134.62,136.9,134.14,136.68,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-08-05",133.07,134.45,132.2,134.21,{"symbol":5,"time":1467,"open":1468,"high":1388,"low":1469,"close":1470},"2025-08-04",131.36,131.19,133.14,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-08-01",132.69,134.49,128.48,130.64,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1285},"2025-07-31",125.1,125.92,124.37,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-07-30",128.09,128.62,124.9,125.29,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-07-29",126.87,128.57,126.52,127.93,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-07-28",126.83,127.52,126.36,126.86,{"symbol":5,"time":1501,"open":1493,"high":1502,"low":1503,"close":1504},"2025-07-25",128.29,126.65,127.38,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1507},"2025-07-24",127.75,128.08,127.18,{"symbol":5,"time":1511,"open":1352,"high":1512,"low":1513,"close":1514},"2025-07-23",129.33,127.46,127.73,{"symbol":5,"time":1516,"open":1517,"high":1365,"low":1518,"close":1519},"2025-07-22",126.77,126.53,128.89,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-07-21",127.28,127.86,126.54,126.71,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-07-18",128.38,128.59,127.09,127.53,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-07-17",127,128.49,126.27,127.91,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-07-16",126.89,127.69,126.33,127.63,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-07-15",127.44,127.9,126.2,126.75,{"symbol":5,"time":1551,"open":1334,"high":1552,"low":1553,"close":1513},"2025-07-14",129.37,125.15,{"symbol":5,"time":1555,"open":1556,"high":1556,"low":1557,"close":1558},"2025-07-11",131.95,129.21,129.38,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1556},"2025-07-10",131.43,133.09,130.47,{"symbol":5,"time":1565,"open":1329,"high":1566,"low":1567,"close":1568},"2025-07-09",132.1,130.27,131.49,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-07-08",131.25,132.08,130.37,131.4,{"symbol":5,"time":1576,"open":1396,"high":1577,"low":1578,"close":1579},"2025-07-07",132.96,131.2,131.65,{"symbol":5,"time":1581,"open":1582,"high":1582,"low":1583,"close":1584},"2025-07-03",132.73,131.45,132.12,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-07-02",131.73,132.48,130.91,132.36,{"symbol":5,"time":1592,"open":1593,"high":1394,"low":1594,"close":1595},"2025-07-01",129.65,129.3,131.61,{"symbol":5,"time":1597,"open":1318,"high":1598,"low":1599,"close":1600},"2025-06-30",129.29,127.68,128.92,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1603,"close":1605},"2025-06-27",126.88,128.53,127.89,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-06-26",128.32,128.56,126.3,126.84,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-06-25",129.67,129.75,127.76,128.15,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1328},"2025-06-24",129.94,130.33,129.45,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1335},"2025-06-23",128.31,130.48,128.14,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1502},"2025-06-20",127.96,128.83,127.74,{"symbol":5,"time":1634,"open":1635,"high":1349,"low":1616,"close":1630},"2025-06-18",128.85,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-06-17",130.3,130.34,128.79,128.93,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-06-16",131.09,131.83,130.41,130.67,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-06-13",133.76,134,130.57,130.84,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-06-12",133.24,133.92,132.52,133.89,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-06-11",133.01,133.62,132.38,132.85,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-06-10",132.51,133.78,132.18,133.04,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":1473},"2025-06-09",133.55,134.25,132.64,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1674},"2025-06-06",134.16,134.73,133.25,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-06-05",136.75,136.88,133.22,135.3,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-06-04",139.44,140.39,138.28,138.43,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-06-03",140.94,141.02,139.46,139.5,{"symbol":5,"time":1701,"open":1702,"high":1702,"low":1703,"close":1704},"2025-06-02",143.6,141.14,141.68,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1707,"close":1709},"2025-05-30",143.06,144.23,143.76,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-05-29",142.22,144.31,141.58,143.84,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-05-28",142.97,143.87,142.3,142.68,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-05-27",141.64,143.08,141.15,142.85,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-05-23",140.09,141.65,138.06,141.55,{"symbol":5,"time":1735,"open":1736,"high":1736,"low":1737,"close":1738},"2025-05-22",140.48,138.33,139.75,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-05-21",140.87,142.37,140.66,141.07,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-05-20",140.76,141.73,140.35,141.63,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-05-19",141.1,143.26,139.65,140.79,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-05-16",137.66,139.35,137.04,139.07,{"symbol":5,"time":1764,"open":1434,"high":1765,"low":1766,"close":1767},"2025-05-15",137.47,133.65,137.35,{"symbol":5,"time":1769,"open":1770,"high":1679,"low":1771,"close":1772},"2025-05-14",133.59,132.58,133.51,{"symbol":5,"time":1774,"open":1775,"high":1447,"low":1582,"close":1776},"2025-05-13",135.89,134.03,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-05-12",132.4,136.79,132.01,136.67,{"symbol":5,"time":1784,"open":1785,"high":1474,"low":1786,"close":1787},"2025-05-09",133.18,132.84,133.05,{"symbol":5,"time":1789,"open":1650,"high":1790,"low":1462,"close":1791},"2025-05-08",134.88,133.54,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1770},"2025-05-07",132.5,134.43,132.3,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-05-06",130.55,133.36,129.76,132.77,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1322,"close":1807},"2025-05-05",131.24,131.55,130.9,{"symbol":5,"time":1809,"open":1573,"high":1810,"low":1811,"close":1369},"2025-05-02",131.6,129.26,{"symbol":5,"time":1813,"open":1369,"high":1814,"low":1346,"close":1311},"2025-05-01",131,{"symbol":5,"time":1816,"open":1810,"high":1817,"low":1818,"close":1819},"2025-04-30",132,129.16,131.78,{"symbol":5,"time":1821,"open":1335,"high":1822,"low":1823,"close":1799},"2025-04-29",131.07,128.23,{"symbol":5,"time":1825,"open":1587,"high":1817,"low":1826,"close":1807},"2025-04-28",130.66,{"symbol":5,"time":1828,"open":1577,"high":1829,"low":1830,"close":1595},"2025-04-25",133.23,129.84,{"symbol":5,"time":1832,"open":1662,"high":1833,"low":1579,"close":1834},"2025-04-24",133.32,132.34,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-04-23",135.52,136.57,131.12,133.4,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-04-22",133.08,138.38,133,137.92,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-04-21",143.45,143.5,138.68,140.07,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-04-17",140.43,143.44,140.22,142.81,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-04-16",142.15,142.64,139.38,139.7,{"symbol":5,"time":1866,"open":1867,"high":1707,"low":1868,"close":1869},"2025-04-15",142.23,141.37,141.47,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-04-14",139.83,142.86,138.64,142.56,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-04-11",136.71,140.72,135.97,139.76,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-04-10",135.36,138.84,134.8,137.49,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-04-09",131.85,137.65,131.52,135.15,{"symbol":5,"time":1895,"open":1896,"high":1459,"low":1897,"close":1898},"2025-04-08",136.59,132.24,133.28,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-04-07",135.17,138.1,133.41,134.54,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1891,"close":1909},"2025-04-04",145.82,147,137.91,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-04-03",145,147.12,144.44,145.22,{"symbol":5,"time":1917,"open":1718,"high":1918,"low":1919,"close":1920},"2025-04-02",143.75,141.56,142.9,{"symbol":5,"time":1922,"open":1873,"high":1923,"low":1924,"close":1925},"2025-04-01",143.51,142.02,143.03,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1744,"close":1712},"2025-03-31",141.27,142.74,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-03-28",142.09,142.6,140.02,140.71,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-03-27",140.64,141.04,139.49,140.56,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-03-26",137.27,139.93,137.24,139.61,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-03-25",137.75,137.76,135.99,136.99,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-03-24",138.31,139.2,137.1,137.82,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-03-21",139.08,140.29,137.44,138.67,{"symbol":5,"time":1967,"open":1968,"high":1864,"low":1761,"close":1962},"2025-03-20",139.34,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1755},"2025-03-19",139.37,139.92,138.41,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-03-18",139.89,141,138.8,139.53,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1885,"close":1984},"2025-03-17",139.72,140.45,139.91,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-03-14",139.13,140.27,138.83,139.64,{"symbol":5,"time":1992,"open":1864,"high":1993,"low":1990,"close":1994},"2025-03-13",141.79,140.14,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2025-03-12",141.51,143.35,139.63,139.97,{"symbol":5,"time":2002,"open":2003,"high":2003,"low":2004,"close":2005},"2025-03-11",147.31,143.91,144.09,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-03-10",145.71,150.45,145.58,147.4,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":1988,"close":2016},"2025-03-07",140.67,146.85,144.79,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-03-06",141.92,142.99,140.58,142.41,{"symbol":5,"time":2024,"open":2025,"high":1873,"low":1736,"close":1750},"2025-03-05",140.73,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":1753,"close":1703},"2025-03-04",144.3,146.26,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2032,"close":1998},"2025-03-03",141.2,143.59,{"symbol":5,"time":2035,"open":2036,"high":1925,"low":2037,"close":2038},"2025-02-28",141.26,140.17,142.01,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-02-27",138.81,140.82,138.39,140.19,{"symbol":5,"time":2046,"open":2047,"high":1919,"low":1965,"close":2048},"2025-02-26",140.54,139.16,{"symbol":5,"time":2050,"open":1938,"high":1920,"low":2051,"close":2052},"2025-02-25",140.28,141.3,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2055,"close":2057},"2025-02-24",139.6,142.48,140.04,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-02-21",139,140.6,138.27,140.26,{"symbol":5,"time":2065,"open":2066,"high":1738,"low":2067,"close":2068},"2025-02-20",136.78,136.52,138.97,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-02-19",135.82,138.01,135.21,137.93,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-02-18",132.02,135.84,131.54,135.64,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-02-14",134.96,135.02,132.62,132.67,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":1772,"close":1884},"2025-02-13",133.88,135.58,{"symbol":5,"time":2092,"open":2093,"high":1383,"low":2094,"close":2089},"2025-02-12",132.53,131.82,{"symbol":5,"time":2096,"open":1561,"high":1898,"low":1341,"close":2097},"2025-02-11",133.19,{"symbol":5,"time":2099,"open":1335,"high":1806,"low":2100,"close":1561},"2025-02-10",129.74,{"symbol":5,"time":2102,"open":1604,"high":1573,"low":2103,"close":1638},"2025-02-07",128.43,{"symbol":5,"time":2105,"open":2106,"high":1638,"low":2107,"close":2108},"2025-02-06",130.2,128.21,128.69,{"symbol":5,"time":2110,"open":2111,"high":1311,"low":2112,"close":2113},"2025-02-05",129.62,128.35,129.25,{"symbol":5,"time":2115,"open":1335,"high":2116,"low":2117,"close":1594},"2025-02-04",130.89,128.7,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":1557,"close":2122},"2025-02-03",129.59,131.31,130.45,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":1600,"close":2127},"2025-01-31",129.08,131.08,129.97,{"symbol":5,"time":2129,"open":1814,"high":1561,"low":1620,"close":2130},"2025-01-30",130.85,{"symbol":5,"time":2132,"open":1337,"high":2133,"low":2134,"close":1614},"2025-01-29",131.05,129.49,{"symbol":5,"time":2136,"open":1810,"high":2137,"low":2138,"close":2139},"2025-01-28",133.38,129.22,129.44,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":1363,"close":2144},"2025-01-27",130.32,132.07,131.41,{"symbol":5,"time":2146,"open":2147,"high":1535,"low":2148,"close":2149},"2025-01-24",127.15,126.82,128.41,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-01-23",126,127.58,125.74,127.03,{"symbol":5,"time":2157,"open":1362,"high":1362,"low":2158,"close":1282},"2025-01-22",125.97,{"symbol":5,"time":2160,"open":2161,"high":1528,"low":2162,"close":1492},"2025-01-21",127.79,126.26,{"symbol":5,"time":2164,"open":1517,"high":1605,"low":2165,"close":2166},"2025-01-17",126.16,127.22,{"symbol":5,"time":2168,"open":2169,"high":1496,"low":2170,"close":1503},"2025-01-16",125.34,125.02,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":1291,"close":2175},"2025-01-15",126.7,127.23,125.56,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-01-14",125.53,126.96,125.17,126.18,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-01-13",125.27,125.46,124.3,125.43,{"symbol":5,"time":2189,"open":2190,"high":2152,"low":2191,"close":2192},"2025-01-10",125.23,124.1,124.46,{"symbol":5,"time":2194,"open":1503,"high":1540,"low":2195,"close":1517},"2025-01-08",126.03,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2025-01-07",126.72,127.83,126.64,127.3,{"symbol":5,"time":2203,"open":2204,"high":2204,"low":2205,"close":1282},"2025-01-06",129.71,125.88,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":1801},"2025-01-03",130.63,131.3,129.57,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":1621,"close":2208},"2025-01-02",131.47,131.94,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2024-12-31",131.15,131.59,130.12,131.04,{"symbol":5,"time":2222,"open":2223,"high":2223,"low":2224,"close":1384},"2024-12-30",131.79,129.72,{"symbol":5,"time":2226,"open":2227,"high":1840,"low":2228,"close":2229},"2024-12-27",132.31,131.32,131.8,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2232,"close":1429},"2024-12-26",131.72,133.21,{"symbol":5,"time":2235,"open":2236,"high":1676,"low":2237,"close":1670},"2024-12-24",131.13,130.95,{"symbol":5,"time":2239,"open":2116,"high":1892,"low":2219,"close":2240},"2024-12-23",131.44,{"symbol":5,"time":2242,"open":2218,"high":2227,"low":2133,"close":2228},"2024-12-20",{"symbol":5,"time":2244,"open":2245,"high":2246,"low":1369,"close":1583},"2024-12-19",130.74,132.33,{"symbol":5,"time":2248,"open":2249,"high":1781,"low":2250,"close":1573},"2024-12-18",130.31,130,{"symbol":5,"time":2252,"open":1368,"high":2253,"low":2250,"close":2254},"2024-12-17",131.99,131.14,{"symbol":5,"time":2256,"open":1396,"high":1671,"low":2121,"close":1468},"2024-12-16",{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2024-12-13",130.54,132.03,130.03,131.34,{"symbol":5,"time":2264,"open":1814,"high":2265,"low":2266,"close":2116},"2024-12-12",131.9,130.11,{"symbol":5,"time":2268,"open":1470,"high":1417,"low":2269,"close":2270},"2024-12-11",130.39,130.61,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":1462},"2024-12-10",132.22,133.97,131.98,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2218,"close":1409},"2024-12-09",134.5,135.09,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2278,"close":1680},"2024-12-06",137.12,137.77,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2024-12-05",137.09,138.32,136.6,138.15,{"symbol":5,"time":2291,"open":2292,"high":1780,"low":2293,"close":1780},"2024-12-04",136.05,135.35,{"symbol":5,"time":2295,"open":2296,"high":1738,"low":2297,"close":2298},"2024-12-03",139.29,136.51,136.81,{"symbol":5,"time":2300,"open":1881,"high":2301,"low":2302,"close":2303},"2024-12-02",140.4,138.37,139.56,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2072,"close":1760},"2024-11-29",138.02,139.8,{"symbol":5,"time":2309,"open":2310,"high":2061,"low":2311,"close":1957},"2024-11-27",139.86,138.98,{"symbol":5,"time":2313,"open":2314,"high":1988,"low":2315,"close":2316},"2024-11-26",139.05,138.82,139.73,{"symbol":5,"time":2318,"open":1962,"high":1738,"low":2319,"close":2320},"2024-11-25",137.87,139.14,{"symbol":5,"time":2322,"open":1951,"high":2323,"low":1887,"close":2324},"2024-11-22",139.1,138.42,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2292,"close":2329},"2024-11-21",136.5,137.99,137.03,{"symbol":5,"time":2331,"open":2332,"high":2297,"low":2333,"close":2334},"2024-11-20",135.31,134.65,136.37,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2340},"2024-11-19",135.72,136.65,134.89,135.61,{"symbol":5,"time":2342,"open":1400,"high":2343,"low":2344,"close":2345},"2024-11-18",136.32,133.44,136.01,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2024-11-15",131.57,135.22,131.5,134.08,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":1653,"close":2356},"2024-11-14",131.71,132.76,131.68,{"symbol":5,"time":2358,"open":1772,"high":1772,"low":2359,"close":2360},"2024-11-13",131.96,132.19,{"symbol":5,"time":2362,"open":1651,"high":2363,"low":2077,"close":2364},"2024-11-12",134.24,132.14,{"symbol":5,"time":2366,"open":1833,"high":2367,"low":1462,"close":1403},"2024-11-11",134.59,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":1464,"close":2372},"2024-11-08",132.54,134.39,133.61,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":1566,"close":2377},"2024-11-07",132.27,133.86,132.25,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2130,"close":2382},"2024-11-06",136.15,136.26,131.64,{"symbol":5,"time":2384,"open":1659,"high":2385,"low":1382,"close":2386},"2024-11-05",134.86,134.83,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":1663,"close":1400},"2024-11-04",135.05,135.94,{"symbol":5,"time":2392,"open":1456,"high":2393,"low":1458,"close":2394},"2024-11-01",135.49,134.61,{"symbol":5,"time":2396,"open":2397,"high":2279,"low":2398,"close":2399},"2024-10-31",134.36,133.87,134.18,{"symbol":5,"time":2401,"open":1675,"high":1886,"low":1791,"close":2402},"2024-10-30",134.41,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2402,"close":2407},"2024-10-29",134.76,135.85,134.51,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2024-10-28",136.3,136.74,135.2,135.62,{"symbol":5,"time":2415,"open":2338,"high":2416,"low":2417,"close":1837},"2024-10-25",137.23,135.33,{"symbol":5,"time":2419,"open":1761,"high":2420,"low":1447,"close":2421},"2024-10-24",137.8,137.01,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2410,"close":2426},"2024-10-23",136.94,138.54,136.89,{"symbol":5,"time":2428,"open":2429,"high":1698,"low":2411,"close":1950},"2024-10-22",137.05,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2024-10-21",145.41,146.13,144,144.21,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2432},"2024-10-18",144.85,145.69,143.12,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2024-10-17",145.85,146.65,145.42,146.09,{"symbol":5,"time":2448,"open":1914,"high":2449,"low":2450,"close":2451},"2024-10-16",146.41,143.67,145.94,{"symbol":5,"time":2453,"open":2434,"high":2454,"low":2455,"close":2456},"2024-10-15",146.53,143.93,145.23,{"symbol":5,"time":2458,"open":1867,"high":2459,"low":2460,"close":2461},"2024-10-14",143.77,142.14,143.54,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":1753,"close":2466},"2024-10-11",141.77,142.4,142.25,{"symbol":5,"time":2468,"open":1867,"high":2469,"low":2470,"close":2471},"2024-10-10",142.82,140.62,141.06,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":2477},"2024-10-09",141.85,142.7,141.48,142.18,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2038},"2024-10-08",141.19,142.27,140.51,{"symbol":5,"time":2484,"open":1993,"high":2485,"low":2486,"close":2487},"2024-10-07",142.66,140.57,140.78,{"symbol":5,"time":2489,"open":2490,"high":2032,"low":2491,"close":2492},"2024-10-04",139.12,138.56,140.89,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2057},"2024-10-03",141.41,141.44,139.9,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":2503},"2024-10-02",142.07,142.26,140.83,141.76,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2022},"2024-10-01",142.35,143.13,141.46,{"symbol":5,"time":2510,"open":2511,"high":1850,"low":2512,"close":2513},"2024-09-30",143.31,141.54,142.28,{"symbol":5,"time":2515,"open":1712,"high":2516,"low":2517,"close":2518},"2024-09-27",143.39,141.98,142.54,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2477},"2024-09-26",140.41,142.69,140.37,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2492,"close":2032},"2024-09-25",142,142.55,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":1691,"close":2532},"2024-09-24",140.61,141.95,141.05,{"symbol":5,"time":2534,"open":2535,"high":2503,"low":1852,"close":2536},"2024-09-23",140.47,141.21,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-09-20",139.78,141.13,139.25,140.75,{"symbol":5,"time":2544,"open":2545,"high":1997,"low":2000,"close":2546},"2024-09-19",140.85,140.1,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":1703},"2024-09-18",141.5,142.38,140.34,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2495,"close":2556},"2024-09-17",143.61,143.95,141.66,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":2562},"2024-09-16",144.11,144.82,143.73,144.2,{"symbol":5,"time":2564,"open":2464,"high":2565,"low":2549,"close":2566},"2024-09-13",143.69,143.52,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":1704,"close":2550},"2024-09-12",143.41,143.74,{"symbol":5,"time":2572,"open":2573,"high":2573,"low":2574,"close":2575},"2024-09-11",145.79,142.39,143.2,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-09-10",147.18,148.32,145.99,146.25,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2578},"2024-09-09",146.69,147.61,146.38,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-09-06",146.83,148.14,146.77,146.91,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-09-05",148.86,149.31,147.33,148.05,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-09-04",147.75,148.87,147.44,148.35,{"symbol":5,"time":2606,"open":1912,"high":2607,"low":1912,"close":2608},"2024-09-03",148.02,147.35,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":2613,"close":2614},"2024-08-30",143.48,144.71,143.43,144.66,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":1721,"close":2619},"2024-08-29",144.03,144.12,143.22,{"symbol":5,"time":2621,"open":2559,"high":2622,"low":2623,"close":2624},"2024-08-28",145.24,143.21,143.86,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":1718,"close":2461},"2024-08-27",144.05,144.91,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2024-08-26",143.47,144.22,143.18,144.14,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2554},"2024-08-23",144.59,144.69,142.61,{"symbol":5,"time":2641,"open":2642,"high":2642,"low":2643,"close":2644},"2024-08-22",145.25,143.92,144.6,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-08-21",144.48,145.68,143.85,144.58,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2653,"close":2655},"2024-08-20",143.23,144.37,144.24,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2658,"close":2660},"2024-08-19",142.73,143.66,143.46,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2665,"close":2666},"2024-08-16",141.97,142.67,141.38,142.46,{"symbol":5,"time":2668,"open":1733,"high":2669,"low":2670,"close":2671},"2024-08-15",141.91,140.05,141.78,{"symbol":5,"time":2673,"open":2674,"high":1939,"low":2675,"close":2042},"2024-08-14",138,137.52,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-08-13",138.48,138.92,137.9,138.44,{"symbol":5,"time":2683,"open":1979,"high":1979,"low":2684,"close":2685},"2024-08-12",137.72,138.3,{"symbol":5,"time":2687,"open":2025,"high":2688,"low":2689,"close":2690},"2024-08-09",140.93,139.66,140.32,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":2693,"close":2695},"2024-08-08",139.15,141.29,141.25,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":1934},"2024-08-07",139.26,141.61,139.23,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":1962},"2024-08-06",138.86,140.81,138.79,{"symbol":5,"time":2707,"open":1994,"high":2708,"low":2709,"close":1891},"2024-08-05",141.11,136.86,{"symbol":5,"time":2711,"open":2712,"high":2477,"low":1887,"close":2546},"2024-08-02",140.12,{"symbol":5,"time":2714,"open":2715,"high":2041,"low":2716,"close":2678},"2024-08-01",136.12,135.54,{"symbol":5,"time":2718,"open":2719,"high":1401,"low":2720,"close":2389},"2024-07-31",136.03,134.04,{"symbol":5,"time":2722,"open":2416,"high":2723,"low":2724,"close":2725},"2024-07-30",137.96,135.41,136.38,{"symbol":5,"time":2727,"open":2728,"high":1724,"low":2729,"close":2545},"2024-07-29",141.39,139.81,{"symbol":5,"time":2731,"open":1704,"high":2732,"low":1939,"close":2733},"2024-07-26",142.51,141.81,{"symbol":5,"time":2735,"open":1977,"high":1920,"low":1941,"close":1744},"2024-07-25",{"symbol":5,"time":2737,"open":2738,"high":2486,"low":2739,"close":2482},"2024-07-24",134.77,134.67,{"symbol":5,"time":2741,"open":2310,"high":2742,"low":2340,"close":2743},"2024-07-23",140.65,135.88,{"symbol":5,"time":2745,"open":1850,"high":2746,"low":2747,"close":2634},"2024-07-22",144.38,142.79,{"symbol":5,"time":2749,"open":2750,"high":2456,"low":2751,"close":2752},"2024-07-19",145.08,143.34,143.63,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-07-18",142.72,145.62,142.5,144.06,{"symbol":5,"time":2760,"open":2658,"high":2761,"low":2465,"close":2762},"2024-07-17",144.93,143.55,{"symbol":5,"time":2764,"open":2532,"high":2765,"low":2766,"close":2666},"2024-07-16",142.65,140.96,{"symbol":5,"time":2768,"open":2512,"high":2769,"low":2770,"close":2771},"2024-07-15",142.21,140.97,141.01,{"symbol":5,"time":2773,"open":2536,"high":2022,"low":1691,"close":2774},"2024-07-12",141.53,{"symbol":5,"time":2776,"open":2471,"high":1748,"low":2535,"close":1697},"2024-07-11",{"symbol":5,"time":2778,"open":1872,"high":2704,"low":2779,"close":1756},"2024-07-10",139.47,{"symbol":5,"time":2781,"open":2782,"high":1934,"low":2425,"close":2783},"2024-07-09",139.09,139.43,{"symbol":5,"time":2785,"open":2678,"high":1699,"low":1956,"close":2786},"2024-07-08",139.28,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":1782,"close":2791},"2024-07-05",137.54,138.58,138.29,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2298,"close":2675},"2024-07-03",137.64,138.04,{"symbol":5,"time":2797,"open":2674,"high":1989,"low":2798,"close":2328},"2024-07-02",136.98,{"symbol":5,"time":2800,"open":2320,"high":2801,"low":2802,"close":1959},"2024-07-01",140.23,137.81,{"symbol":5,"time":2804,"open":1762,"high":2805,"low":2806,"close":2807},"2024-06-28",139.67,138.07,138.2,{"symbol":5,"time":2809,"open":1957,"high":2810,"low":2811,"close":1760},"2024-06-27",139.74,138.5,{"symbol":5,"time":2813,"open":2283,"high":2779,"low":2814,"close":2815},"2024-06-26",137,139.17,{"symbol":5,"time":2817,"open":2307,"high":1976,"low":2818,"close":2324},"2024-06-25",138.19,{"symbol":5,"time":2820,"open":2821,"high":2471,"low":2822,"close":1864},"2024-06-24",139.96,139.42,{"symbol":5,"time":2824,"open":2061,"high":2532,"low":2825,"close":2779},"2024-06-21",139.36,{"symbol":5,"time":2827,"open":1977,"high":2828,"low":2829,"close":2712},"2024-06-20",142.2,139.68,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-06-18",140.33,141.8,140.11,141.67,{"symbol":5,"time":2837,"open":2838,"high":1744,"low":2839,"close":1983},"2024-06-17",138.53,138.21,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":1693,"close":1940},"2024-06-14",138.85,139.94,{"symbol":5,"time":2845,"open":2041,"high":2846,"low":2847,"close":2783},"2024-06-13",139.55,138.13,{"symbol":5,"time":2849,"open":2850,"high":2850,"low":2851,"close":2852},"2024-06-12",135.76,134.06,135.19,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":1446},"2024-06-11",135.29,135.71,134.42,{"symbol":5,"time":2859,"open":2860,"high":1447,"low":1407,"close":2861},"2024-06-10",133.95,135.47,{"symbol":5,"time":2863,"open":2850,"high":2864,"low":2865,"close":2866},"2024-06-07",136.28,134.4,134.48,{"symbol":5,"time":2868,"open":2869,"high":1944,"low":2870,"close":2814},"2024-06-06",136.92,135.91,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2861,"close":2875},"2024-06-05",137.16,137.6,136.84,{"symbol":5,"time":2877,"open":2878,"high":1874,"low":2879,"close":2880},"2024-06-04",135.74,135.32,137.39,{"symbol":5,"time":2882,"open":1456,"high":2393,"low":2883,"close":2339},"2024-06-03",133.75,{"symbol":5,"time":2885,"open":1614,"high":2886,"low":2887,"close":2888},"2024-05-31",133.66,129.34,133.3,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2891,"close":1614},"2024-05-30",128.16,130.28,{"symbol":5,"time":2894,"open":1310,"high":2895,"low":1312,"close":2891},"2024-05-29",129.15,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":2900,"close":2895},"2024-05-28",131.21,131.42,128.88,{"symbol":5,"time":2902,"open":2273,"high":2085,"low":1574,"close":2214},"2024-05-24",{"symbol":5,"time":2904,"open":1898,"high":2905,"low":2348,"close":2906},"2024-05-23",133.29,131.84,{"symbol":5,"time":2908,"open":1785,"high":2909,"low":2910,"close":2398},"2024-05-22",133.91,132.87,{"symbol":5,"time":2912,"open":1651,"high":2913,"low":2914,"close":1400},"2024-05-21",134.57,133.34,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":1840,"close":1663},"2024-05-20",134.27,134.29,{"symbol":5,"time":2920,"open":1680,"high":1680,"low":2921,"close":2918},"2024-05-17",133.6,{"symbol":5,"time":2923,"open":1675,"high":2924,"low":2376,"close":2739},"2024-05-16",135.01,{"symbol":5,"time":2926,"open":2389,"high":2393,"low":2927,"close":2928},"2024-05-15",134.02,134.11,{"symbol":5,"time":2930,"open":2864,"high":2875,"low":2931,"close":1428},"2024-05-14",134.44,{"symbol":5,"time":2933,"open":2934,"high":1765,"low":2935,"close":2936},"2024-05-13",136.7,135.9,136.29,{"symbol":5,"time":2938,"open":2411,"high":1958,"low":2939,"close":1782},"2024-05-10",135.98,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2024-05-09",136.13,136.85,135.45,136.66,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-05-08",136.53,136.69,135.48,135.93,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2080,"close":2939},"2024-05-07",136.93,137.38,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2738,"close":1880},"2024-05-06",136.02,136.41,{"symbol":5,"time":2961,"open":2962,"high":2945,"low":2963,"close":2964},"2024-05-03",135.79,134.79,136.09,{"symbol":5,"time":2966,"open":1775,"high":2967,"low":2968,"close":2327},"2024-05-02",136.97,135.78,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2971,"close":2973},"2024-05-01",135.24,137.61,136.47,{"symbol":5,"time":2975,"open":2976,"high":1450,"low":2977,"close":2948},"2024-04-30",135.46,134.17,{"symbol":5,"time":2979,"open":2971,"high":2980,"low":2981,"close":2951},"2024-04-29",135.95,134.37,{"symbol":5,"time":2983,"open":2984,"high":1878,"low":2985,"close":2971},"2024-04-26",136.25,135.23,{"symbol":5,"time":2987,"open":2988,"high":1760,"low":2989,"close":2990},"2024-04-25",137.98,135.81,136.43,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":1434,"close":2995},"2024-04-24",135.66,138.22,137.78,{"symbol":5,"time":2997,"open":2998,"high":1738,"low":2999,"close":3000},"2024-04-23",138.96,134.98,136.04,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":1611,"close":1641},"2024-04-22",127.51,129.04,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":2192,"close":1496},"2024-04-19",124.89,126.92,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-04-18",126.28,126.57,124.93,125.61,{"symbol":5,"time":3016,"open":1295,"high":1548,"low":1306,"close":3017},"2024-04-17",125.96,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":1486,"close":3022},"2024-04-16",125.79,126.22,125.28,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":1298},"2024-04-15",124.98,125.58,124.7,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":3032,"close":3033},"2024-04-12",125.86,126.23,123.84,123.89,{"symbol":5,"time":3035,"open":3036,"high":3036,"low":3017,"close":3037},"2024-04-11",127.97,126.08,{"symbol":5,"time":3039,"open":2166,"high":3040,"low":3041,"close":3042},"2024-04-10",127.5,126.46,127.16,{"symbol":5,"time":3044,"open":3045,"high":1359,"low":1282,"close":3046},"2024-04-09",126.21,127.94,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":3052},"2024-04-08",126.09,127.12,125.7,126.05,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-04-05",126.07,126.49,125.24,126.31,{"symbol":5,"time":3060,"open":2198,"high":2201,"low":3055,"close":3061},"2024-04-04",126.5,{"symbol":5,"time":3063,"open":3064,"high":2161,"low":2205,"close":1299},"2024-04-03",127.55,{"symbol":5,"time":3066,"open":1346,"high":3067,"low":3068,"close":1541},"2024-04-02",129.66,127.66,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-04-01",128.6,129.56,128.37,128.8,{"symbol":5,"time":3076,"open":1519,"high":2127,"low":3077,"close":1357},"2024-03-28",128.39,{"symbol":5,"time":3079,"open":1598,"high":1598,"low":1610,"close":3080},"2024-03-27",127.27,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":2190,"close":3049},"2024-03-26",125.44,126.56,{"symbol":5,"time":3086,"open":2180,"high":3087,"low":3088,"close":3089},"2024-03-25",126.58,124.95,125.18,{"symbol":5,"time":3091,"open":3057,"high":3026,"low":3092,"close":3013},"2024-03-22",124.75,{"symbol":5,"time":3094,"open":3095,"high":3088,"low":3096,"close":3097},"2024-03-21",124.03,123.02,124.81,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-03-20",124.92,125.22,124.17,124.42,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3108,"close":1306},"2024-03-19",124.78,125.36,124.21,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-03-18",124.4,125.38,124.18,124.23,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3117,"close":3119},"2024-03-15",123.39,125.45,124.47,{"symbol":5,"time":3121,"open":3122,"high":1523,"low":3119,"close":3097},"2024-03-14",127.48,{"symbol":5,"time":3124,"open":1294,"high":1312,"low":1524,"close":1547},"2024-03-13",{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3058,"close":1525},"2024-03-12",126.59,127.59,{"symbol":5,"time":3130,"open":1282,"high":3131,"low":3132,"close":3133},"2024-03-11",126.85,125.83,126.78,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3138,"close":3139},"2024-03-08",125.71,126.14,124.84,125.65,{"symbol":5,"time":3141,"open":3142,"high":3052,"low":3143,"close":3144},"2024-03-07",124,123.46,125.9,{"symbol":5,"time":3146,"open":3147,"high":3025,"low":3148,"close":3097},"2024-03-06",123.57,123.25,{"symbol":5,"time":3150,"open":3151,"high":3111,"low":3152,"close":3153},"2024-03-05",123.78,122.99,123.62,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2024-03-04",123.07,124.88,122.98,123.49,{"symbol":5,"time":3161,"open":3162,"high":3156,"low":3163,"close":3164},"2024-03-01",121.73,121,122.9,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":1218,"close":3169},"2024-02-29",121.2,121.85,121.17,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3174,"close":3175},"2024-02-28",121.09,121.59,120.53,121.23,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":1181,"close":3180},"2024-02-27",120.99,121.5,121.19,{"symbol":5,"time":3182,"open":3183,"high":1235,"low":3184,"close":3175},"2024-02-26",121.47,121.07,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2024-02-23",121.36,122.65,120.95,121.64,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2024-02-22",119.76,121.26,118.62,121.05,{"symbol":5,"time":3198,"open":1140,"high":3199,"low":3200,"close":1225},"2024-02-21",120.48,119.41,{"symbol":5,"time":3202,"open":3203,"high":3199,"low":3204,"close":1120},"2024-02-20",118.8,118.66,{"symbol":5,"time":3206,"open":3207,"high":3207,"low":3208,"close":3209},"2024-02-16",119.1,117.93,118.29,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3215},"2024-02-15",118.65,118.83,118.05,118.79,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-02-14",117.97,118.61,117.67,118.4,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-02-13",120.42,120.79,118.1,118.55,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-02-12",119.5,120.08,118.82,120.07,{"symbol":5,"time":3235,"open":3231,"high":3236,"low":3237,"close":3238},"2024-02-09",120.47,119.11,119.81,{"symbol":5,"time":3240,"open":3241,"high":3163,"low":1184,"close":3242},"2024-02-08",120.89,120.27,{"symbol":5,"time":3244,"open":3245,"high":3245,"low":3246,"close":3184},"2024-02-07",122.02,120.64,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2024-02-06",120.93,121.78,120.59,121.33,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":3257,"close":3258},"2024-02-05",122.1,122.45,120.88,120.98,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":3263,"close":3264},"2024-02-02",123.55,123.86,122.03,122.26,{"symbol":5,"time":3266,"open":1126,"high":3267,"low":3268,"close":3269},"2024-02-01",123.48,119.65,123.43,{"symbol":5,"time":3271,"open":1224,"high":3272,"low":3273,"close":3274},"2024-01-31",122.35,120.14,120.97,{"symbol":5,"time":3276,"open":1182,"high":3277,"low":1151,"close":3278},"2024-01-30",121.84,121.7,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3236,"close":3283},"2024-01-29",121.31,121.57,121.27,{"symbol":5,"time":3285,"open":3236,"high":1188,"low":3286,"close":3169},"2024-01-26",119.94,{"symbol":5,"time":3288,"open":1122,"high":3289,"low":3290,"close":1181},"2024-01-25",120.58,117.92,{"symbol":5,"time":3292,"open":1123,"high":1262,"low":3293,"close":3294},"2024-01-24",117.77,118.04,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3148,"close":3088},"2024-01-23",123.7,125.5,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2024-01-22",122.61,123,121.93,122.34,{"symbol":5,"time":3306,"open":3307,"high":3147,"low":3308,"close":3309},"2024-01-19",123.17,122.44,122.77,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3314,"close":1241},"2024-01-18",122.37,123.34,122.16,{"symbol":5,"time":3316,"open":3309,"high":3317,"low":3318,"close":3319},"2024-01-17",124.33,122.71,123.32,{"symbol":5,"time":3321,"open":3322,"high":3114,"low":3323,"close":3156},"2024-01-16",124.09,122.12,{"symbol":5,"time":3325,"open":3317,"high":3326,"low":3327,"close":3102},"2024-01-12",124.64,123.71,{"symbol":5,"time":3329,"open":3261,"high":3330,"low":1219,"close":1274},"2024-01-11",124.02,{"symbol":5,"time":3332,"open":3333,"high":1269,"low":3256,"close":3334},"2024-01-10",123.68,123.27,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3339,"close":3340},"2024-01-09",123.3,123.65,122.55,123.64,{"symbol":5,"time":3342,"open":3343,"high":3334,"low":3323,"close":3344},"2024-01-08",122.95,123.21,{"symbol":5,"time":3346,"open":3347,"high":3096,"low":3183,"close":3348},"2024-01-05",122.52,122.25,{"symbol":5,"time":3350,"open":3351,"high":3307,"low":3352,"close":3353},"2024-01-04",121.88,121.63,122.53,{"symbol":5,"time":3355,"open":3356,"high":3334,"low":3357,"close":3358},"2024-01-03",122.83,121.3,121.74,{"symbol":5,"time":3360,"open":3167,"high":3361,"low":3167,"close":3362},"2024-01-02",123.28,122.36,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":3367,"close":3368},"2023-12-29",120.82,121.61,120.76,121.51,{"symbol":5,"time":3370,"open":3371,"high":3241,"low":1121,"close":3365},"2023-12-28",120.34,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2023-12-27",119.67,120.38,119.56,120.31,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":1121},"2023-12-26",120.22,120.4,119.68,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":1215,"close":1129},"2023-12-22",119.73,120.71,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2023-12-21",119.34,119.61,118.06,119.43,{"symbol":5,"time":3394,"open":1187,"high":3224,"low":1159,"close":3203},"2023-12-20",{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3399,"close":3400},"2023-12-19",120.5,121.01,120.02,120.77,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":1198,"close":3251},"2023-12-18",119.78,121.08,{"symbol":5,"time":3406,"open":1140,"high":3407,"low":3408,"close":3409},"2023-12-15",119.9,118.24,119.44,{"symbol":5,"time":3411,"open":3412,"high":3412,"low":3413,"close":3414},"2023-12-14",123.52,120.65,120.84,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":1165,"close":3153},"2023-12-13",121.16,123.66,{"symbol":5,"time":3420,"open":3175,"high":3421,"low":3422,"close":3423},"2023-12-12",121.83,120.86,121.77,{"symbol":5,"time":3425,"open":3377,"high":1262,"low":3426,"close":3274},"2023-12-11",119.59,{"symbol":5,"time":3428,"open":3429,"high":1178,"low":3426,"close":3286},"2023-12-08",121.32,{"symbol":5,"time":3431,"open":1176,"high":3432,"low":3433,"close":1176},"2023-12-07",122.41,120.75,{"symbol":5,"time":3435,"open":3250,"high":3436,"low":3417,"close":3256},"2023-12-06",122.47,{"symbol":5,"time":3438,"open":3439,"high":1300,"low":3274,"close":3440},"2023-12-05",124.22,121.45,{"symbol":5,"time":3442,"open":3151,"high":3443,"low":3444,"close":3102},"2023-12-04",124.87,123.6,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2023-12-01",123.74,124.06,123.11,124.04,{"symbol":5,"time":3452,"open":3190,"high":3453,"low":3249,"close":3454},"2023-11-30",123.79,123.73,{"symbol":5,"time":3456,"open":3457,"high":3436,"low":3187,"close":3423},"2023-11-29",121.71,{"symbol":5,"time":3459,"open":3362,"high":3096,"low":1255,"close":1139},"2023-11-28",{"symbol":5,"time":3461,"open":1230,"high":1230,"low":3462,"close":3463},"2023-11-27",121.6,122.4,{"symbol":5,"time":3465,"open":3256,"high":3466,"low":3457,"close":3467},"2023-11-24",122.7,122.43,{"symbol":5,"time":3469,"open":1235,"high":3470,"low":3162,"close":3471},"2023-11-22",122.57,122.32,{"symbol":5,"time":3473,"open":3474,"high":3358,"low":1157,"close":3475},"2023-11-21",120.78,121.55,{"symbol":5,"time":3477,"open":1126,"high":3180,"low":3478,"close":1218},"2023-11-20",120.25,{"symbol":5,"time":3480,"open":3264,"high":3481,"low":3404,"close":3167},"2023-11-17",122.49,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3474,"close":3457},"2023-11-16",121.8,122.93,{"symbol":5,"time":3487,"open":3167,"high":3488,"low":3274,"close":3475},"2023-11-15",122.07,{"symbol":5,"time":3490,"open":3491,"high":3245,"low":3492,"close":3493},"2023-11-14",121.39,120.92,121.14,{"symbol":5,"time":3495,"open":3225,"high":1176,"low":3496,"close":1188},"2023-11-13",120.73,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":1205,"close":3414},"2023-11-10",120.74,121.12,{"symbol":5,"time":3502,"open":3400,"high":3163,"low":3503,"close":1133},"2023-11-09",119,{"symbol":5,"time":3505,"open":3422,"high":1188,"low":3506,"close":1141},"2023-11-08",119.82,{"symbol":5,"time":3508,"open":3509,"high":3183,"low":3510,"close":3511},"2023-11-07",120.56,120.19,120.41,{"symbol":5,"time":3513,"open":3514,"high":3398,"low":3514,"close":3225},"2023-11-06",119.39,{"symbol":5,"time":3516,"open":3517,"high":3277,"low":3518,"close":3514},"2023-11-03",121.29,119.13,{"symbol":5,"time":3520,"open":3521,"high":3493,"low":1204,"close":3196},"2023-11-02",120.23,{"symbol":5,"time":3523,"open":3524,"high":3524,"low":3525,"close":3526},"2023-11-01",120,118.89,119.47,{"symbol":5,"time":3528,"open":1151,"high":3375,"low":1159,"close":1189},"2023-10-31",{"symbol":5,"time":3530,"open":3531,"high":1189,"low":3532,"close":3533},"2023-10-30",117.7,117.46,119.52,{"symbol":5,"time":3535,"open":1198,"high":3536,"low":3537,"close":3538},"2023-10-27",119.84,116.63,116.86,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":3543,"close":1195},"2023-10-26",118.56,122.13,118.45,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2023-10-25",120.94,121.43,118.47,118.78,{"symbol":5,"time":3551,"open":3552,"high":3267,"low":3553,"close":3397},"2023-10-24",122.5,118.38,{"symbol":5,"time":3555,"open":3556,"high":3319,"low":3557,"close":3558},"2023-10-23",123.18,121.68,121.81,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":3188,"close":1127},"2023-10-20",123.59,123.95,{"symbol":5,"time":3564,"open":3565,"high":3108,"low":3348,"close":3566},"2023-10-19",123.5,122.86,{"symbol":5,"time":3568,"open":3569,"high":3570,"low":3571,"close":3269},"2023-10-18",122.79,123.81,122.48,{"symbol":5,"time":3573,"open":3547,"high":1139,"low":3492,"close":3423},"2023-10-17",{"symbol":5,"time":3575,"open":3576,"high":3264,"low":3413,"close":3278},"2023-10-16",121.11,{"symbol":5,"time":3578,"open":3233,"high":3163,"low":1167,"close":3511},"2023-10-13",{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":1132},"2023-10-12",119.98,120.39,118.36,{"symbol":5,"time":3585,"open":3586,"high":1209,"low":3587,"close":3588},"2023-10-11",120.16,118.64,119.35,{"symbol":5,"time":3590,"open":3376,"high":3273,"low":1159,"close":1123},"2023-10-10",{"symbol":5,"time":3592,"open":3549,"high":3593,"low":3594,"close":3595},"2023-10-09",119.22,117.34,118.57,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":3600,"close":3601},"2023-10-06",118.28,119.21,116.32,118.81,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3606,"close":3607},"2023-10-05",120.33,120.68,118.3,118.49,{"symbol":5,"time":3609,"open":3610,"high":3500,"low":3611,"close":1262},"2023-10-04",120.67,119.19,{"symbol":5,"time":3613,"open":1194,"high":1182,"low":3614,"close":3615},"2023-10-03",119.01,120.55,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3614},"2023-10-02",120.26,120.6,118.17,{"symbol":5,"time":3622,"open":3348,"high":3264,"low":3623,"close":3624},"2023-09-29",120.36,120.85,{"symbol":5,"time":3626,"open":3323,"high":3627,"low":3189,"close":3462},"2023-09-28",122.27,{"symbol":5,"time":3629,"open":3630,"high":1269,"low":3258,"close":3631},"2023-09-27",123.58,121.66,{"symbol":5,"time":3633,"open":3634,"high":2186,"low":3634,"close":3635},"2023-09-26",122.88,123.53,{"symbol":5,"time":3637,"open":3638,"high":1290,"low":1268,"close":3267},"2023-09-25",123.96,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2023-09-22",125.08,125.67,123.75,123.97,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":1479,"close":2184},"2023-09-21",125.6,126.39,[3650,3656,3661,3666,3671,3676,3681,3686,3691,3696,3701,3706,3711,3716,3720,3725,3730,3735,3740,3745,3750,3753,3758,3762,3767,3772,3777,3782,3787,3792,3797,3802,3807,3812,3817,3822,3827,3832,3837,3842,3847,3852,3857,3862,3867,3872,3877,3882,3887,3892,3897,3902,3907,3912,3916,3921,3925,3930,3935,3939,3943,3948,3953,3958,3963,3968,3973,3978,3983,3988,3993,3998,4002,4007,4012,4016,4021,4026,4030,4035,4040,4045,4050,4055,4060,4065,4069,4074,4079,4084,4088,4092,4097,4102,4106,4111,4116,4121,4126,4131,4136,4141,4146,4151,4156,4161,4166,4170,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4375,4380,4385,4389,4394,4399,4404,4409,4414,4419,4424,4428,4433,4437,4442,4447,4452,4457,4462,4467,4471,4474,4479,4484,4488,4492,4495,4499,4503,4508,4511,4516,4521,4526,4531,4535,4540,4545,4549,4553,4557,4562,4567,4572,4576,4581,4585,4590,4595,4600,4605,4610,4614,4619,4624,4629,4634,4639,4644,4649,4654,4658,4662,4667,4670,4675,4680,4685,4690,4694,4696,4700,4705,4710,4714,4719,4723,4728,4733,4738,4741,4746,4751,4756,4761,4764,4769,4774,4779,4783,4788,4792,4797,4801,4806,4811,4816,4821,4826,4831,4836,4840,4844,4848,4853,4858,4863,4868,4873,4878,4883,4888,4893,4897,4902,4907,4912,4917,4921],{"symbol":3651,"time":17,"open":3652,"high":3653,"low":3654,"close":3655},"SPY",761.31,762,757.97,761.69,{"symbol":3651,"time":23,"open":3657,"high":3658,"low":3659,"close":3660},763.15,763.57,759.96,762.6,{"symbol":3651,"time":29,"open":3662,"high":3663,"low":3664,"close":3665},759.5,761.67,749.6,754.05,{"symbol":3651,"time":35,"open":3667,"high":3668,"low":3669,"close":3670},760.12,760.35,756.15,757.39,{"symbol":3651,"time":40,"open":3672,"high":3673,"low":3674,"close":3675},759,763.52,757.93,760.88,{"symbol":3651,"time":46,"open":3677,"high":3678,"low":3679,"close":3680},764.72,766.38,763.6,764.29,{"symbol":3651,"time":52,"open":3682,"high":3683,"low":3684,"close":3685},758.03,760.11,756.64,757.83,{"symbol":3651,"time":58,"open":3687,"high":3688,"low":3689,"close":3690},764.08,764.47,760.94,762.4,{"symbol":3651,"time":63,"open":3692,"high":3693,"low":3694,"close":3695},769.07,769.7,765.14,765.96,{"symbol":3651,"time":69,"open":3697,"high":3698,"low":3699,"close":3700},772.01,772.87,769,770.19,{"symbol":3651,"time":75,"open":3702,"high":3703,"low":3704,"close":3705},767.9,774.03,767.45,773.17,{"symbol":3651,"time":81,"open":3707,"high":3708,"low":3709,"close":3710},762.45,766.43,761.73,765.16,{"symbol":3651,"time":87,"open":3712,"high":3713,"low":3714,"close":3715},762.01,764.67,759.48,761.78,{"symbol":3651,"time":93,"open":3717,"high":3718,"low":3677,"close":3719},767.33,768,767.05,{"symbol":3651,"time":98,"open":3721,"high":3722,"low":3723,"close":3724},771.76,775.3,768.31,769.35,{"symbol":3651,"time":104,"open":3726,"high":3727,"low":3728,"close":3729},768.5,772.36,767.16,771.1,{"symbol":3651,"time":110,"open":3731,"high":3732,"low":3733,"close":3734},764.73,767.35,763.93,766.08,{"symbol":3651,"time":116,"open":3736,"high":3737,"low":3738,"close":3739},766.16,766.78,763.05,765.91,{"symbol":3651,"time":122,"open":3741,"high":3742,"low":3743,"close":3744},764.78,765.22,762.08,763.47,{"symbol":3651,"time":128,"open":3746,"high":3747,"low":3748,"close":3749},766.05,767.85,764.17,765.72,{"symbol":3651,"time":134,"open":3695,"high":3751,"low":3752,"close":3660},768.15,762.04,{"symbol":3651,"time":139,"open":3754,"high":3755,"low":3756,"close":3757},770.36,772.47,768.1,769.06,{"symbol":3651,"time":144,"open":3759,"high":3760,"low":3761,"close":3704},768.7,769.5,766.92,{"symbol":3651,"time":150,"open":3763,"high":3764,"low":3765,"close":3766},776.18,776.78,772.51,772.67,{"symbol":3651,"time":156,"open":3768,"high":3769,"low":3770,"close":3771},778.54,778.8,775.43,776.34,{"symbol":3651,"time":162,"open":3773,"high":3774,"low":3775,"close":3776},774.87,779.37,774.11,777.88,{"symbol":3651,"time":168,"open":3778,"high":3779,"low":3780,"close":3781},774.71,774.9,771.28,772.49,{"symbol":3651,"time":172,"open":3783,"high":3784,"low":3785,"close":3786},774.53,774.61,769.2,770.56,{"symbol":3651,"time":178,"open":3788,"high":3789,"low":3790,"close":3791},772.6,775.05,771.62,773.03,{"symbol":3651,"time":184,"open":3793,"high":3794,"low":3795,"close":3796},771.02,773.92,769.61,773.26,{"symbol":3651,"time":189,"open":3798,"high":3799,"low":3800,"close":3801},770.21,771.82,767.46,768.56,{"symbol":3651,"time":195,"open":3803,"high":3804,"low":3805,"close":3806},775.85,776.85,769.51,769.79,{"symbol":3651,"time":201,"open":3808,"high":3809,"low":3810,"close":3811},760.63,773.41,760.52,771.33,{"symbol":3651,"time":207,"open":3813,"high":3814,"low":3815,"close":3816},749.44,758.58,748.8,757.67,{"symbol":3651,"time":211,"open":3818,"high":3819,"low":3820,"close":3821},744.68,748.9,737.68,747.03,{"symbol":3651,"time":216,"open":3823,"high":3824,"low":3825,"close":3826},736.05,742.45,734.59,741.69,{"symbol":3651,"time":221,"open":3828,"high":3829,"low":3830,"close":3831},739.97,742.68,729.1,729.46,{"symbol":3651,"time":227,"open":3833,"high":3834,"low":3835,"close":3836},739.19,742.79,735.98,740.86,{"symbol":3651,"time":233,"open":3838,"high":3839,"low":3840,"close":3841},744.91,745.53,735.87,739.09,{"symbol":3651,"time":238,"open":3843,"high":3844,"low":3845,"close":3846},738.51,743.72,737.29,738.93,{"symbol":3651,"time":243,"open":3848,"high":3849,"low":3850,"close":3851},739.37,742.56,735.21,738.18,{"symbol":3651,"time":249,"open":3853,"high":3854,"low":3855,"close":3856},746.62,750.02,746.37,747.41,{"symbol":3651,"time":254,"open":3858,"high":3859,"low":3860,"close":3861},746.29,749.04,744.18,748.28,{"symbol":3651,"time":259,"open":3863,"high":3864,"low":3865,"close":3866},747.06,748.73,741.51,742.09,{"symbol":3651,"time":263,"open":3868,"high":3869,"low":3870,"close":3871},742.08,747.29,740.8,743.29,{"symbol":3651,"time":268,"open":3873,"high":3874,"low":3875,"close":3876},752.76,754.57,747.88,750.72,{"symbol":3651,"time":273,"open":3878,"high":3879,"low":3880,"close":3881},754.24,755.58,750.2,754.81,{"symbol":3651,"time":279,"open":3883,"high":3884,"low":3885,"close":3886},750.91,753.34,748.66,751.83,{"symbol":3651,"time":285,"open":3888,"high":3889,"low":3890,"close":3891},752.47,753.91,748,749.17,{"symbol":3651,"time":291,"open":3893,"high":3894,"low":3895,"close":3896},752.05,755.42,748.1,754.95,{"symbol":3651,"time":297,"open":3898,"high":3899,"low":3900,"close":3901},747.35,751.97,745.59,751.71,{"symbol":3651,"time":302,"open":3903,"high":3904,"low":3905,"close":3906},743.16,746.15,739.51,745.4,{"symbol":3651,"time":307,"open":3908,"high":3909,"low":3910,"close":3911},750.22,750.96,745.21,747.71,{"symbol":3651,"time":313,"open":3913,"high":3914,"low":3856,"close":3915},748.74,752.41,751.28,{"symbol":3651,"time":318,"open":3917,"high":3918,"low":3919,"close":3920},747.4,751.31,740.03,744.78,{"symbol":3651,"time":324,"open":3922,"high":3813,"low":3923,"close":3924},745,742.38,745.76,{"symbol":3651,"time":328,"open":3926,"high":3927,"low":3928,"close":3929},741.29,748.02,740.89,746.77,{"symbol":3651,"time":333,"open":3931,"high":3932,"low":3933,"close":3934},736.53,741.56,732.09,741,{"symbol":3651,"time":338,"open":3936,"high":3931,"low":3937,"close":3938},728.95,716.58,728.99,{"symbol":3651,"time":343,"open":3940,"high":3848,"low":3941,"close":3942},738.91,729.6,734.3,{"symbol":3651,"time":347,"open":3944,"high":3945,"low":3946,"close":3947},735.17,739.95,730.84,733.24,{"symbol":3651,"time":352,"open":3949,"high":3950,"low":3951,"close":3952},733.81,739.63,732.3,733.58,{"symbol":3651,"time":358,"open":3954,"high":3955,"low":3956,"close":3957},747.7,750.18,743.13,744.39,{"symbol":3651,"time":364,"open":3959,"high":3960,"low":3961,"close":3962},747.76,748.23,743.86,746.74,{"symbol":3651,"time":370,"open":3964,"high":3965,"low":3966,"close":3967},751.29,752.15,739.22,740.96,{"symbol":3651,"time":376,"open":3969,"high":3970,"low":3971,"close":3972},754.55,755.44,749.88,750.33,{"symbol":3651,"time":382,"open":3974,"high":3975,"low":3976,"close":3977},751.85,756.68,751.76,754.83,{"symbol":3651,"time":388,"open":3979,"high":3980,"low":3981,"close":3982},740.71,744.44,735.03,741.75,{"symbol":3651,"time":392,"open":3984,"high":3985,"low":3986,"close":3987},728.76,740,724.41,737.76,{"symbol":3651,"time":398,"open":3989,"high":3990,"low":3991,"close":3992},733.39,738.38,725.33,725.43,{"symbol":3651,"time":404,"open":3994,"high":3995,"low":3996,"close":3997},743.63,746.9,722.59,737.05,{"symbol":3651,"time":409,"open":3999,"high":4000,"low":4001,"close":3966},743.36,745.34,738.19,{"symbol":3651,"time":414,"open":4003,"high":4004,"low":4005,"close":4006},752.31,752.82,735.53,737.55,{"symbol":3651,"time":420,"open":4008,"high":4009,"low":4010,"close":4011},752.1,758.31,751.47,757.09,{"symbol":3651,"time":426,"open":4013,"high":4014,"low":4015,"close":3878},758.15,758.8,753.57,{"symbol":3651,"time":432,"open":4017,"high":4018,"low":4019,"close":4020},757.03,760.4,756.75,759.57,{"symbol":3651,"time":436,"open":4022,"high":4023,"low":4024,"close":4025},755.36,760.28,754.69,758.54,{"symbol":3651,"time":442,"open":4027,"high":4028,"low":4024,"close":4029},755.9,758.08,756.48,{"symbol":3651,"time":448,"open":4031,"high":4032,"low":4033,"close":4034},750.25,755.15,749.23,754.6,{"symbol":3651,"time":453,"open":4036,"high":4037,"low":4038,"close":4039},750.88,751.38,748.22,750.46,{"symbol":3651,"time":458,"open":4041,"high":4042,"low":4043,"close":4044},750.01,752.13,748.37,750.59,{"symbol":3651,"time":464,"open":4046,"high":4047,"low":4048,"close":4049},746.24,748.94,744.48,745.64,{"symbol":3651,"time":470,"open":4051,"high":4052,"low":4053,"close":4054},738.64,744.87,737.03,742.72,{"symbol":3651,"time":475,"open":4056,"high":4057,"low":4058,"close":4059},735.71,741.87,733.89,741.25,{"symbol":3651,"time":481,"open":4061,"high":4062,"low":4063,"close":4064},734.78,737.65,731.53,733.73,{"symbol":3651,"time":486,"open":4066,"high":4067,"low":3989,"close":4068},739.83,741.42,738.65,{"symbol":3651,"time":492,"open":4070,"high":4071,"low":4072,"close":4073},741.79,743.46,737.96,739.17,{"symbol":3651,"time":497,"open":4075,"high":4076,"low":4077,"close":4078},743.65,749.53,743.56,748.17,{"symbol":3651,"time":503,"open":4080,"high":4081,"low":4082,"close":4083},738.47,743.91,735.47,742.31,{"symbol":3651,"time":509,"open":4085,"high":4086,"low":4087,"close":3851},736.89,738.84,731.83,{"symbol":3651,"time":515,"open":4089,"high":4090,"low":4089,"close":4091},736.45,740.79,739.3,{"symbol":3651,"time":521,"open":4093,"high":4094,"low":4095,"close":4096},734.93,738.08,734.57,737.62,{"symbol":3651,"time":526,"open":4098,"high":4099,"low":4100,"close":4101},735.05,736.13,729.75,731.58,{"symbol":3651,"time":531,"open":4103,"high":3825,"low":4104,"close":4105},728.16,727.82,733.83,{"symbol":3651,"time":535,"open":4107,"high":4108,"low":4109,"close":4110},721.77,725.04,721.49,723.77,{"symbol":3651,"time":541,"open":4112,"high":4113,"low":4114,"close":4115},720.07,722.12,714.99,718.01,{"symbol":3651,"time":546,"open":4117,"high":4118,"low":4119,"close":4120},721.25,724.87,720.47,720.65,{"symbol":3651,"time":550,"open":4122,"high":4123,"low":4124,"close":4125},714.63,719.79,710.45,718.66,{"symbol":3651,"time":554,"open":4127,"high":4128,"low":4129,"close":4130},711,712.2,708.37,711.58,{"symbol":3651,"time":560,"open":4132,"high":4133,"low":4134,"close":4135},711.82,712.88,709.25,711.69,{"symbol":3651,"time":566,"open":4137,"high":4138,"low":4139,"close":4140},713.17,715.63,712.3,715.17,{"symbol":3651,"time":571,"open":4142,"high":4143,"low":4144,"close":4145},710.75,714.47,709.01,713.94,{"symbol":3651,"time":575,"open":4147,"high":4148,"low":4149,"close":4150},709.5,712.36,702.28,708.45,{"symbol":3651,"time":581,"open":4152,"high":4153,"low":4154,"close":4155},709.15,711.45,708.22,711.21,{"symbol":3651,"time":585,"open":4157,"high":4158,"low":4159,"close":4160},710.28,711.28,702.64,704.08,{"symbol":3651,"time":590,"open":4162,"high":4163,"low":4164,"close":4165},708.78,709.91,706.14,708.72,{"symbol":3651,"time":594,"open":4164,"high":4167,"low":4168,"close":4169},712.39,705.76,710.14,{"symbol":3651,"time":598,"open":4171,"high":4172,"low":4173,"close":4174},701.06,702.78,698.53,701.66,{"symbol":3651,"time":601,"open":4176,"high":4177,"low":4178,"close":4179},695.26,700.28,694.2,699.94,{"symbol":3651,"time":605,"open":4181,"high":4182,"low":4183,"close":4184},687.69,694.58,687.66,694.46,{"symbol":3651,"time":610,"open":4186,"high":4187,"low":4188,"close":4189},677.41,686.3,676.58,686.1,{"symbol":3651,"time":614,"open":4191,"high":4192,"low":4193,"close":4194},681.32,682.03,678.45,679.46,{"symbol":3651,"time":620,"open":4196,"high":4197,"low":4198,"close":4199},674.84,681.16,673.77,679.91,{"symbol":3651,"time":625,"open":4201,"high":4202,"low":4203,"close":4204},676.39,677.08,671.46,676.01,{"symbol":3651,"time":631,"open":4206,"high":4207,"low":4208,"close":4209},656.65,659.61,651.06,659.22,{"symbol":3651,"time":636,"open":4211,"high":4212,"low":4213,"close":4214},655.86,659.72,655.52,658.93,{"symbol":3651,"time":642,"open":4216,"high":4217,"low":4218,"close":4219},646.42,658.2,645.11,655.83,{"symbol":3651,"time":645,"open":4221,"high":4222,"low":4223,"close":4224},653.9,658.52,653,655.24,{"symbol":3651,"time":649,"open":4226,"high":4227,"low":4228,"close":4229},638.94,651.54,637.98,650.34,{"symbol":3651,"time":654,"open":4231,"high":4232,"low":4233,"close":4234},640.11,640.37,629.28,631.97,{"symbol":3651,"time":659,"open":4236,"high":4237,"low":4238,"close":4239},642.5,642.66,633.11,634.09,{"symbol":3651,"time":664,"open":4241,"high":4242,"low":4243,"close":4244},652.06,654.85,644.82,645.09,{"symbol":3651,"time":668,"open":4246,"high":4247,"low":4248,"close":4249},658.67,660.89,654.24,656.82,{"symbol":3651,"time":672,"open":4251,"high":4252,"low":4253,"close":4254},651.32,657.03,649.88,653.18,{"symbol":3651,"time":678,"open":4256,"high":4257,"low":4258,"close":4259},658.07,662.62,653.94,655.38,{"symbol":3651,"time":684,"open":4261,"high":4262,"low":4263,"close":4264},656.51,656.69,644.72,648.57,{"symbol":3651,"time":689,"open":4266,"high":4267,"low":4268,"close":4269},656.97,662.98,655.17,659.8,{"symbol":3651,"time":693,"open":4271,"high":4272,"low":4273,"close":4274},668.36,669.72,661.19,661.43,{"symbol":3651,"time":696,"open":4276,"high":4277,"low":4278,"close":4279},672.39,674.44,669.7,670.79,{"symbol":3651,"time":702,"open":4281,"high":4282,"low":4283,"close":4284},668.38,672.07,667.12,669.03,{"symbol":3651,"time":706,"open":4286,"high":4287,"low":4288,"close":4289},669.27,672.34,661.36,662.29,{"symbol":3651,"time":709,"open":4291,"high":4292,"low":4293,"close":4294},671.16,671.65,665.87,666.06,{"symbol":3651,"time":714,"open":4296,"high":4297,"low":4298,"close":4299},677.58,680.08,673.34,676.33,{"symbol":3651,"time":718,"open":4301,"high":4302,"low":4303,"close":4304},677.72,683.36,674.76,677.18,{"symbol":3651,"time":723,"open":4306,"high":4307,"low":4308,"close":4309},666.39,679.92,662.39,678.27,{"symbol":3651,"time":728,"open":4311,"high":4312,"low":4313,"close":4314},673.41,676.11,669.76,672.38,{"symbol":3651,"time":734,"open":4316,"high":4317,"low":4318,"close":4319},682.08,685.53,675.61,681.31,{"symbol":3651,"time":740,"open":4321,"high":4322,"low":4323,"close":4324},681.63,687.09,679.62,685.13,{"symbol":3651,"time":746,"open":4326,"high":4327,"low":4328,"close":4329},675.06,682.61,669.66,680.33,{"symbol":3651,"time":751,"open":4331,"high":4332,"low":4333,"close":4334},678.7,688.62,678.02,686.38,{"symbol":3651,"time":757,"open":4336,"high":4337,"low":4338,"close":4339},683.09,686.86,681.64,685.99,{"symbol":3651,"time":762,"open":4341,"high":4342,"low":4343,"close":4344},693.28,693.3,684.35,689.3,{"symbol":3651,"time":768,"open":4346,"high":4347,"low":4348,"close":4349},690.18,693.68,690.1,693.15,{"symbol":3651,"time":774,"open":4351,"high":4352,"low":4353,"close":4354},681.9,688.35,680,687.35,{"symbol":3651,"time":778,"open":4356,"high":4357,"low":4358,"close":4359},687.83,690,680.37,682.39,{"symbol":3651,"time":783,"open":4361,"high":4362,"low":4363,"close":4364},682.32,690.06,681.73,689.43,{"symbol":3651,"time":788,"open":4366,"high":4367,"low":4368,"close":4369},683.84,686.18,681.55,684.48,{"symbol":3651,"time":794,"open":4371,"high":4372,"low":4373,"close":4374},684.02,689.15,682.83,686.29,{"symbol":3651,"time":797,"open":4376,"high":4377,"low":4378,"close":4379},680.14,684.94,675.78,682.85,{"symbol":3651,"time":802,"open":4381,"high":4382,"low":4383,"close":4384},681.69,686.28,677.52,681.75,{"symbol":3651,"time":806,"open":4386,"high":4387,"low":4358,"close":4388},694.24,695.35,681.27,{"symbol":3651,"time":810,"open":4390,"high":4391,"low":4392,"close":4393},696.39,697.14,689.18,691.96,{"symbol":3651,"time":814,"open":4395,"high":4396,"low":4397,"close":4398},694.95,696.54,691.66,692.12,{"symbol":3651,"time":820,"open":4400,"high":4401,"low":4402,"close":4403},689.42,695.87,688.34,693.95,{"symbol":3651,"time":823,"open":4405,"high":4406,"low":4407,"close":4408},681.46,692.31,680.85,690.62,{"symbol":3651,"time":828,"open":4410,"high":4411,"low":4412,"close":4413},680.94,683.69,675.79,677.62,{"symbol":3651,"time":833,"open":4415,"high":4416,"low":4417,"close":4418},690.35,691.45,681.76,686.19,{"symbol":3651,"time":837,"open":4420,"high":4421,"low":4422,"close":4423},696.21,696.96,684.03,689.53,{"symbol":3651,"time":841,"open":4425,"high":4426,"low":4400,"close":4427},689.58,696.93,695.41,{"symbol":3651,"time":845,"open":4429,"high":4430,"low":4431,"close":4432},691.79,694.21,687.12,691.97,{"symbol":3651,"time":849,"open":4390,"high":4434,"low":4435,"close":4436},697.06,684.83,694.04,{"symbol":3651,"time":853,"open":4438,"high":4439,"low":4440,"close":4441},697.05,697.84,693.94,695.42,{"symbol":3651,"time":857,"open":4443,"high":4444,"low":4445,"close":4446},694.18,696.53,693.57,695.49,{"symbol":3651,"time":861,"open":4448,"high":4449,"low":4450,"close":4451},690.49,694.13,689.92,692.73,{"symbol":3651,"time":866,"open":4453,"high":4454,"low":4455,"close":4456},688.15,690.96,687.16,689.23,{"symbol":3651,"time":871,"open":4458,"high":4459,"low":4460,"close":4461},689.85,691.13,686.92,688.98,{"symbol":3651,"time":876,"open":4463,"high":4464,"low":4465,"close":4466},679.65,688.74,678.13,685.4,{"symbol":3651,"time":881,"open":4468,"high":4469,"low":4470,"close":4296},681.49,684.77,676.57,{"symbol":3651,"time":886,"open":4472,"high":4473,"low":4348,"close":4397},693.66,694.25,{"symbol":3651,"time":888,"open":4475,"high":4476,"low":4477,"close":4478},694.57,695.45,691.25,692.24,{"symbol":3651,"time":893,"open":4480,"high":4481,"low":4482,"close":4483},691,691.72,686.04,690.36,{"symbol":3651,"time":897,"open":4446,"high":4485,"low":4486,"close":4487},696.09,691.35,693.77,{"symbol":3651,"time":901,"open":4489,"high":4485,"low":4490,"close":4491},690.68,690.63,695.16,{"symbol":3651,"time":906,"open":4490,"high":4493,"low":4392,"close":4494},695.31,694.07,{"symbol":3651,"time":908,"open":4496,"high":4408,"low":4497,"close":4498},688.82,687.49,689.51,{"symbol":3651,"time":912,"open":4500,"high":4501,"low":4502,"close":4425},692.19,693.96,689.32,{"symbol":3651,"time":918,"open":4504,"high":4505,"low":4506,"close":4507},687.93,692.32,687.78,691.81,{"symbol":3651,"time":922,"open":4509,"high":4364,"low":4334,"close":4510},686.54,687.72,{"symbol":3651,"time":925,"open":4512,"high":4513,"low":4514,"close":4515},685.71,686.87,679.82,683.17,{"symbol":3651,"time":930,"open":4517,"high":4518,"low":4519,"close":4520},687.14,687.36,681.71,681.92,{"symbol":3651,"time":936,"open":4522,"high":4523,"low":4524,"close":4525},687.45,688.56,686.58,687.01,{"symbol":3651,"time":940,"open":4527,"high":4528,"low":4529,"close":4530},687.54,689.2,686.07,687.85,{"symbol":3651,"time":945,"open":4532,"high":4397,"low":4533,"close":4534},690.64,689.27,690.31,{"symbol":3651,"time":949,"open":4536,"high":4537,"low":4538,"close":4539},687.95,690.83,687.8,690.38,{"symbol":3651,"time":955,"open":4541,"high":4542,"low":4543,"close":4544},683.92,688.2,683.87,687.96,{"symbol":3651,"time":959,"open":4546,"high":4547,"low":4548,"close":4435},683.94,685.36,680.59,{"symbol":3651,"time":963,"open":4550,"high":4551,"low":4552,"close":4548},676.59,681.09,676.47,{"symbol":3651,"time":966,"open":4554,"high":4555,"low":4556,"close":4552},677.6,680.74,674.9,{"symbol":3651,"time":971,"open":4558,"high":4559,"low":4560,"close":4561},679.89,680.44,671.2,671.4,{"symbol":3651,"time":976,"open":4563,"high":4564,"low":4565,"close":4566},679.23,681.08,674.98,678.87,{"symbol":3651,"time":980,"open":4568,"high":4569,"low":4570,"close":4571},685.74,685.76,679.25,680.73,{"symbol":3651,"time":985,"open":4573,"high":4574,"low":4575,"close":4417},688.17,688.88,679.17,{"symbol":3651,"time":990,"open":4577,"high":4578,"low":4579,"close":4580},685.14,689.25,682.17,689.17,{"symbol":3651,"time":995,"open":4582,"high":4583,"low":4319,"close":4584},682.56,688.97,687.57,{"symbol":3651,"time":998,"open":4586,"high":4587,"low":4588,"close":4589},683.15,685.39,682.59,683.04,{"symbol":3651,"time":1004,"open":4591,"high":4592,"low":4593,"close":4594},686.59,686.64,681.57,683.63,{"symbol":3651,"time":1008,"open":4596,"high":4597,"low":4598,"close":4599},685.47,688.39,684.58,685.69,{"symbol":3651,"time":1013,"open":4601,"high":4602,"low":4603,"close":4604},685.3,685.37,681.34,684.39,{"symbol":3651,"time":1018,"open":4606,"high":4607,"low":4608,"close":4609},680.57,684.91,679.69,683.89,{"symbol":3651,"time":1022,"open":4520,"high":4611,"low":4612,"close":4613},683.82,679.33,681.53,{"symbol":3651,"time":1026,"open":4615,"high":4616,"low":4617,"close":4618},678.81,682.99,678.74,680.27,{"symbol":3651,"time":1031,"open":4620,"high":4621,"low":4622,"close":4623},680.86,683.67,680.5,683.39,{"symbol":3651,"time":1034,"open":4625,"high":4626,"low":4627,"close":4628},677.63,681.7,676.72,679.68,{"symbol":3651,"time":1038,"open":4630,"high":4631,"low":4632,"close":4633},668.63,676.21,664.48,675.02,{"symbol":3651,"time":1044,"open":4635,"high":4636,"low":4637,"close":4638},662.69,670.06,661.59,668.73,{"symbol":3651,"time":1050,"open":4640,"high":4641,"low":4642,"close":4643},655.05,664.55,650.85,659.03,{"symbol":3651,"time":1055,"open":4645,"high":4646,"low":4647,"close":4648},672.91,675.56,651.89,652.53,{"symbol":3651,"time":1060,"open":4650,"high":4651,"low":4652,"close":4653},660.78,667.34,658.75,662.63,{"symbol":3651,"time":1065,"open":4655,"high":4656,"low":4211,"close":4657},662.1,665.12,660.08,{"symbol":3651,"time":1070,"open":4278,"high":4659,"low":4660,"close":4661},673.71,662.17,665.67,{"symbol":3651,"time":1073,"open":4663,"high":4664,"low":4665,"close":4666},665.38,675.66,663.27,671.93,{"symbol":3651,"time":1077,"open":4622,"high":4620,"low":4668,"close":4669},670.52,672.04,{"symbol":3651,"time":1083,"open":4671,"high":4672,"low":4673,"close":4674},684.79,684.96,680.95,683.38,{"symbol":3651,"time":1088,"open":4676,"high":4677,"low":4678,"close":4679},679.95,683.57,678.73,683,{"symbol":3651,"time":1091,"open":4681,"high":4682,"low":4683,"close":4684},677.24,682.18,675.03,681.44,{"symbol":3651,"time":1097,"open":4686,"high":4687,"low":4688,"close":4689},667.91,671.08,661.21,670.97,{"symbol":3651,"time":1101,"open":4552,"high":4691,"low":4692,"close":4693},677.38,668.72,670.31,{"symbol":3651,"time":1104,"open":4565,"high":4620,"low":4695,"close":4296},674.17,{"symbol":3651,"time":1109,"open":4312,"high":4697,"low":4698,"close":4699},679.96,674.58,675.24,{"symbol":3651,"time":1113,"open":4701,"high":4702,"low":4703,"close":4704},685.67,685.8,679.94,683.34,{"symbol":3651,"time":1119,"open":4706,"high":4707,"low":4708,"close":4709},685.04,685.08,679.24,682.06,{"symbol":3651,"time":1125,"open":4711,"high":4712,"low":4713,"close":4713},683.9,685.94,679.83,{"symbol":3651,"time":1131,"open":4715,"high":4716,"low":4717,"close":4718},688.72,689.7,682.87,687.39,{"symbol":3651,"time":1137,"open":4720,"high":4721,"low":4435,"close":4722},687.05,688.91,687.06,{"symbol":3651,"time":1143,"open":4724,"high":4725,"low":4726,"close":4727},682.73,685.54,682.12,685.24,{"symbol":3651,"time":1149,"open":4729,"high":4730,"low":4731,"close":4732},676.46,678.47,675.65,677.25,{"symbol":3651,"time":1155,"open":4734,"high":4735,"low":4736,"close":4737},668.12,672.71,667.8,671.76,{"symbol":3651,"time":1161,"open":4739,"high":4739,"low":4740,"close":4736},672,663.3,{"symbol":3651,"time":1164,"open":4742,"high":4743,"low":4744,"close":4745},671.44,672.99,669.98,671.29,{"symbol":3651,"time":1170,"open":4747,"high":4748,"low":4749,"close":4750},667.32,672.21,667.27,671.3,{"symbol":3651,"time":1174,"open":4752,"high":4753,"low":4754,"close":4755},659.5,665.76,658.14,664.39,{"symbol":3651,"time":1180,"open":4757,"high":4758,"low":4759,"close":4760},666.82,668.71,657.11,660.64,{"symbol":3651,"time":1186,"open":4757,"high":4762,"low":4214,"close":4763},670.23,665.17,{"symbol":3651,"time":1191,"open":4765,"high":4766,"low":4767,"close":4768},657.17,665.83,653.17,662.23,{"symbol":3651,"time":1197,"open":4770,"high":4771,"low":4772,"close":4773},660.65,665.13,659.77,663.04,{"symbol":3651,"time":1202,"open":4775,"high":4776,"low":4777,"close":4778},672.13,673.95,652.84,653.02,{"symbol":3651,"time":1207,"open":4780,"high":4781,"low":4782,"close":4291},673.53,673.94,669.21,{"symbol":3651,"time":1213,"open":4784,"high":4785,"low":4786,"close":4787},670.25,673.21,669.42,673.11,{"symbol":3651,"time":1217,"open":4789,"high":4743,"low":4790,"close":4791},672.54,667.67,669.12,{"symbol":3651,"time":1222,"open":4793,"high":4794,"low":4795,"close":4796},671.62,672.51,669.46,671.61,{"symbol":3651,"time":1227,"open":4798,"high":4799,"low":4800,"close":4782},669.99,672.68,668.16,{"symbol":3651,"time":1232,"open":4802,"high":4803,"low":4804,"close":4805},670.45,670.57,666.78,669.22,{"symbol":3651,"time":1238,"open":4807,"high":4808,"low":4809,"close":4810},663.17,669.37,663.06,668.45,{"symbol":3651,"time":1243,"open":4812,"high":4813,"low":4814,"close":4815},662.93,666.65,661.61,666.18,{"symbol":3651,"time":1248,"open":4817,"high":4818,"low":4819,"close":4820},664.36,665.28,661.86,663.68,{"symbol":3651,"time":1254,"open":4822,"high":4823,"low":4824,"close":4825},659.51,662.37,657.88,661.82,{"symbol":3651,"time":1259,"open":4827,"high":4828,"low":4829,"close":4830},657.94,659.41,654.41,658.05,{"symbol":3651,"time":1265,"open":4832,"high":4833,"low":4834,"close":4835},664.51,664.61,659.67,661.1,{"symbol":3651,"time":1271,"open":4837,"high":4651,"low":4838,"close":4839},666.72,661.98,663.21,{"symbol":3651,"time":1276,"open":4841,"high":4842,"low":4660,"close":4843},662.2,667.29,666.84,{"symbol":3651,"time":1281,"open":4845,"high":4641,"low":4846,"close":4847},662.33,660.37,663.7,{"symbol":3651,"time":1287,"open":4849,"high":4850,"low":4851,"close":4852},661.89,664.89,660.27,662.26,{"symbol":3651,"time":1293,"open":4854,"high":4855,"low":4856,"close":4857},660.01,661.72,654.3,659.18,{"symbol":3651,"time":1297,"open":4859,"high":4860,"low":4861,"close":4862},661.47,661.78,659.21,660,{"symbol":3651,"time":1303,"open":4864,"high":4865,"low":4866,"close":4867},659.64,661.04,659.34,660.91,{"symbol":3651,"time":1309,"open":4869,"high":4870,"low":4871,"close":4872},657.6,659.11,656.9,657.41,{"symbol":3651,"time":1315,"open":4874,"high":4875,"low":4876,"close":4877},654.18,658.33,653.59,657.63,{"symbol":3651,"time":1321,"open":4879,"high":4880,"low":4881,"close":4882},653.62,654.55,650.63,652.21,{"symbol":3651,"time":1327,"open":4884,"high":4885,"low":4886,"close":4887},648.97,650.86,647.22,650.33,{"symbol":3651,"time":1333,"open":4889,"high":4890,"low":4891,"close":4892},648.62,649.84,647.23,648.83,{"symbol":3651,"time":1339,"open":4894,"high":4882,"low":4895,"close":4896},651.48,643.33,647.24,{"symbol":3651,"time":1345,"open":4898,"high":4899,"low":4900,"close":4901},644.42,649.15,643.51,649.12,{"symbol":3651,"time":1351,"open":4903,"high":4904,"low":4905,"close":4906},642.67,644.21,640.46,643.74,{"symbol":3651,"time":1356,"open":4908,"high":4909,"low":4910,"close":4911},637.5,640.49,634.92,640.27,{"symbol":3651,"time":1361,"open":4913,"high":4914,"low":4915,"close":4916},647.47,647.84,643.14,645.05,{"symbol":3651,"time":1367,"open":4896,"high":4918,"low":4919,"close":4920},649.48,645.34,648.92,{"symbol":3651,"time":1373,"open":4922,"high":4923,"low":4898,"close":4924},644.57,647.37,646.63,[4926,4932,4935,4937,4940,4943,4945,4947,4950,4952,4955,4957,4959,4961,4962,4964,4965,4967,4969,4971,4973,4975,4977,4979,4981,4983,4985,4986,4988,4989,4991,4993,4995,4997,4999,5001,5003,5005,5007,5009,5011,5013,5015,5017,5019],{"time":69,"symbol":5,"current_signal":4927,"signal_change":4928,"signal_type":4929,"trading_system":4930,"datetime":4931},"False","True","BEARISH","BollingerBands","2026-09-04 00:00:00",{"time":87,"symbol":5,"current_signal":4927,"signal_change":4928,"signal_type":4929,"trading_system":4933,"datetime":4934},"MA","2026-09-01 00:00:00",{"time":87,"symbol":5,"current_signal":4927,"signal_change":4928,"signal_type":4929,"trading_system":4936,"datetime":4934},"CCI",{"time":98,"symbol":5,"current_signal":4927,"signal_change":4928,"signal_type":4929,"trading_system":4938,"datetime":4939},"MACD","2026-08-28 00:00:00",{"time":116,"symbol":5,"current_signal":4928,"signal_change":4928,"signal_type":4941,"trading_system":4938,"datetime":4942},"BULLISH","2026-08-25 00:00:00",{"time":216,"symbol":5,"current_signal":4927,"signal_change":4928,"signal_type":4929,"trading_system":4938,"datetime":4944},"2026-07-30 00:00:00",{"time":221,"symbol":5,"current_signal":4928,"signal_change":4928,"signal_type":4941,"trading_system":4938,"datetime":4946},"2026-07-29 00:00:00",{"time":243,"symbol":5,"current_signal":4927,"signal_change":4928,"signal_type":4929,"trading_system":4948,"datetime":4949},"ADX","2026-07-23 00:00:00",{"time":285,"symbol":5,"current_signal":4927,"signal_change":4928,"signal_type":4929,"trading_system":4938,"datetime":4951},"2026-07-13 00:00:00",{"time":302,"symbol":5,"current_signal":4927,"signal_change":4928,"signal_type":4929,"trading_system":4953,"datetime":4954},"RSI","2026-07-08 00:00:00",{"time":333,"symbol":5,"current_signal":4928,"signal_change":4928,"signal_type":4941,"trading_system":4948,"datetime":4956},"2026-06-29 00:00:00",{"time":347,"symbol":5,"current_signal":4928,"signal_change":4928,"signal_type":4941,"trading_system":4930,"datetime":4958},"2026-06-24 00:00:00",{"time":404,"symbol":5,"current_signal":4928,"signal_change":4928,"signal_type":4941,"trading_system":4936,"datetime":4960},"2026-06-09 00:00:00",{"time":404,"symbol":5,"current_signal":4928,"signal_change":4928,"signal_type":4941,"trading_system":4938,"datetime":4960},{"time":426,"symbol":5,"current_signal":4927,"signal_change":4928,"signal_type":4929,"trading_system":4936,"datetime":4963},"2026-06-03 00:00:00",{"time":426,"symbol":5,"current_signal":4927,"signal_change":4928,"signal_type":4929,"trading_system":4938,"datetime":4963},{"time":448,"symbol":5,"current_signal":4928,"signal_change":4928,"signal_type":4941,"trading_system":4933,"datetime":4966},"2026-05-28 00:00:00",{"time":475,"symbol":5,"current_signal":4928,"signal_change":4928,"signal_type":4941,"trading_system":4938,"datetime":4968},"2026-05-20 00:00:00",{"time":492,"symbol":5,"current_signal":4927,"signal_change":4928,"signal_type":4929,"trading_system":4938,"datetime":4970},"2026-05-15 00:00:00",{"time":566,"symbol":5,"current_signal":4928,"signal_change":4928,"signal_type":4941,"trading_system":4936,"datetime":4972},"2026-04-27 00:00:00",{"time":620,"symbol":5,"current_signal":4928,"signal_change":4928,"signal_type":4941,"trading_system":4938,"datetime":4974},"2026-04-09 00:00:00",{"time":672,"symbol":5,"current_signal":4927,"signal_change":4928,"signal_type":4929,"trading_system":4933,"datetime":4976},"2026-03-24 00:00:00",{"time":678,"symbol":5,"current_signal":4928,"signal_change":4928,"signal_type":4941,"trading_system":4953,"datetime":4978},"2026-03-23 00:00:00",{"time":718,"symbol":5,"current_signal":4927,"signal_change":4928,"signal_type":4929,"trading_system":4930,"datetime":4980},"2026-03-10 00:00:00",{"time":734,"symbol":5,"current_signal":4927,"signal_change":4928,"signal_type":4929,"trading_system":4936,"datetime":4982},"2026-03-05 00:00:00",{"time":746,"symbol":5,"current_signal":4927,"signal_change":4928,"signal_type":4929,"trading_system":4948,"datetime":4984},"2026-03-03 00:00:00",{"time":746,"symbol":5,"current_signal":4927,"signal_change":4928,"signal_type":4929,"trading_system":4938,"datetime":4984},{"time":810,"symbol":5,"current_signal":4927,"signal_change":4928,"signal_type":4929,"trading_system":4953,"datetime":4987},"2026-02-11 00:00:00",{"time":810,"symbol":5,"current_signal":4928,"signal_change":4928,"signal_type":4941,"trading_system":4933,"datetime":4987},{"time":833,"symbol":5,"current_signal":4928,"signal_change":4928,"signal_type":4941,"trading_system":4930,"datetime":4990},"2026-02-04 00:00:00",{"time":866,"symbol":5,"current_signal":4928,"signal_change":4928,"signal_type":4941,"trading_system":4936,"datetime":4992},"2026-01-23 00:00:00",{"time":881,"symbol":5,"current_signal":4928,"signal_change":4928,"signal_type":4941,"trading_system":4948,"datetime":4994},"2026-01-20 00:00:00",{"time":897,"symbol":5,"current_signal":4928,"signal_change":4928,"signal_type":4941,"trading_system":4938,"datetime":4996},"2026-01-13 00:00:00",{"time":918,"symbol":5,"current_signal":4927,"signal_change":4928,"signal_type":4929,"trading_system":4938,"datetime":4998},"2026-01-06 00:00:00",{"time":945,"symbol":5,"current_signal":4928,"signal_change":4928,"signal_type":4941,"trading_system":4938,"datetime":5000},"2025-12-26 00:00:00",{"time":949,"symbol":5,"current_signal":4928,"signal_change":4928,"signal_type":4941,"trading_system":4953,"datetime":5002},"2025-12-24 00:00:00",{"time":959,"symbol":5,"current_signal":4927,"signal_change":4928,"signal_type":4929,"trading_system":4938,"datetime":5004},"2025-12-22 00:00:00",{"time":985,"symbol":5,"current_signal":4927,"signal_change":4928,"signal_type":4929,"trading_system":4948,"datetime":5006},"2025-12-12 00:00:00",{"time":1004,"symbol":5,"current_signal":4927,"signal_change":4928,"signal_type":4929,"trading_system":4936,"datetime":5008},"2025-12-08 00:00:00",{"time":1022,"symbol":5,"current_signal":4927,"signal_change":4928,"signal_type":4929,"trading_system":4953,"datetime":5010},"2025-12-02 00:00:00",{"time":1031,"symbol":5,"current_signal":4928,"signal_change":4928,"signal_type":4941,"trading_system":4936,"datetime":5012},"2025-11-28 00:00:00",{"time":1050,"symbol":5,"current_signal":4928,"signal_change":4928,"signal_type":4941,"trading_system":4948,"datetime":5014},"2025-11-21 00:00:00",{"time":1065,"symbol":5,"current_signal":4928,"signal_change":4928,"signal_type":4941,"trading_system":4938,"datetime":5016},"2025-11-18 00:00:00",{"time":1113,"symbol":5,"current_signal":4927,"signal_change":4928,"signal_type":4929,"trading_system":4938,"datetime":5018},"2025-11-03 00:00:00",{"time":1180,"symbol":5,"current_signal":4928,"signal_change":4928,"signal_type":4941,"trading_system":4938,"datetime":5020},"2025-10-16 00:00:00",[5022,5028,5034,5039,5044,5049,5054,5059,5065,5070,5075,5080,5085,5090,5095,5100,5106,5110,5115,5120,5125,5129,5133,5138,5143,5148,5153,5158,5163,5168,5173,5178,5183,5188,5193,5198,5203,5208,5214,5220,5225,5231,5236,5242,5248,5254,5260,5266,5271,5277,5283,5288,5294,5300,5305,5311,5317,5323,5329,5335,5341],{"symbol":5,"form":5023,"filingdate":806,"primarydocument":5024,"accessionnumber":5025,"filing_url":5026,"sec_url":5027},"10-K","kmb-20251231.htm","0001628280-26-007567","https://www.sec.gov/Archives/edgar/data/55785/000162828026007567/kmb-20251231.htm","https://www.sec.gov/Archives/edgar/data/55785/000162828026007567/0001628280-26-007567-index.htm",{"symbol":5,"form":5029,"filingdate":849,"primarydocument":5030,"accessionnumber":5031,"filing_url":5032,"sec_url":5033},"8-K","tm262467d8_8k.htm","0001104659-26-008005","https://www.sec.gov/Archives/edgar/data/55785/000110465926008005/tm262467d8_8k.htm","https://www.sec.gov/Archives/edgar/data/55785/000110465926008005/0001104659-26-008005-index.htm",{"symbol":5,"form":5029,"filingdate":857,"primarydocument":5035,"accessionnumber":5036,"filing_url":5037,"sec_url":5038},"pre-20260127.htm","0001628280-26-003514","https://www.sec.gov/Archives/edgar/data/55785/000162828026003514/pre-20260127.htm","https://www.sec.gov/Archives/edgar/data/55785/000162828026003514/0001628280-26-003514-index.htm",{"symbol":5,"form":5029,"filingdate":886,"primarydocument":5040,"accessionnumber":5041,"filing_url":5042,"sec_url":5043},"tm262467d4_8k.htm","0001104659-26-004634","https://www.sec.gov/Archives/edgar/data/55785/000110465926004634/tm262467d4_8k.htm","https://www.sec.gov/Archives/edgar/data/55785/000110465926004634/0001104659-26-004634-index.htm",{"symbol":5,"form":5029,"filingdate":1013,"primarydocument":5045,"accessionnumber":5046,"filing_url":5047,"sec_url":5048},"kmb-20251204.htm","0001628280-25-055209","https://www.sec.gov/Archives/edgar/data/55785/000162828025055209/kmb-20251204.htm","https://www.sec.gov/Archives/edgar/data/55785/000162828025055209/0001628280-25-055209-index.htm",{"symbol":5,"form":5029,"filingdate":1097,"primarydocument":5050,"accessionnumber":5051,"filing_url":5052,"sec_url":5053},"pre-20251106.htm","0001628280-25-050635","https://www.sec.gov/Archives/edgar/data/55785/000162828025050635/pre-20251106.htm","https://www.sec.gov/Archives/edgar/data/55785/000162828025050635/0001628280-25-050635-index.htm",{"symbol":5,"form":5029,"filingdate":1113,"primarydocument":5055,"accessionnumber":5056,"filing_url":5057,"sec_url":5058},"tm2530027d1_8k.htm","0001104659-25-105220","https://www.sec.gov/Archives/edgar/data/55785/000110465925105220/tm2530027d1_8k.htm","https://www.sec.gov/Archives/edgar/data/55785/000110465925105220/0001104659-25-105220-index.htm",{"symbol":5,"form":5060,"filingdate":1125,"primarydocument":5061,"accessionnumber":5062,"filing_url":5063,"sec_url":5064},"10-Q","kmb-20250930.htm","0001628280-25-047387","https://www.sec.gov/Archives/edgar/data/55785/000162828025047387/kmb-20250930.htm","https://www.sec.gov/Archives/edgar/data/55785/000162828025047387/0001628280-25-047387-index.htm",{"symbol":5,"form":5029,"filingdate":1125,"primarydocument":5066,"accessionnumber":5067,"filing_url":5068,"sec_url":5069},"pre-20251030.htm","0001628280-25-047278","https://www.sec.gov/Archives/edgar/data/55785/000162828025047278/pre-20251030.htm","https://www.sec.gov/Archives/edgar/data/55785/000162828025047278/0001628280-25-047278-index.htm",{"symbol":5,"form":5029,"filingdate":1472,"primarydocument":5071,"accessionnumber":5072,"filing_url":5073,"sec_url":5074},"pre-20250801.htm","0000055785-25-000076","https://www.sec.gov/Archives/edgar/data/55785/000005578525000076/pre-20250801.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578525000076/0000055785-25-000076-index.htm",{"symbol":5,"form":5060,"filingdate":1472,"primarydocument":5076,"accessionnumber":5077,"filing_url":5078,"sec_url":5079},"kmb-20250630.htm","0000055785-25-000080","https://www.sec.gov/Archives/edgar/data/55785/000005578525000080/kmb-20250630.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578525000080/0000055785-25-000080-index.htm",{"symbol":5,"form":5029,"filingdate":1501,"primarydocument":5081,"accessionnumber":5082,"filing_url":5083,"sec_url":5084},"pre-20250725.htm","0000055785-25-000071","https://www.sec.gov/Archives/edgar/data/55785/000005578525000071/pre-20250725.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578525000071/0000055785-25-000071-index.htm",{"symbol":5,"form":5029,"filingdate":1683,"primarydocument":5086,"accessionnumber":5087,"filing_url":5088,"sec_url":5089},"tm2517036d1_8k.htm","0001104659-25-056662","https://www.sec.gov/Archives/edgar/data/55785/000110465925056662/tm2517036d1_8k.htm","https://www.sec.gov/Archives/edgar/data/55785/000110465925056662/0001104659-25-056662-index.htm",{"symbol":5,"form":5029,"filingdate":1752,"primarydocument":5091,"accessionnumber":5092,"filing_url":5093,"sec_url":5094},"pre-20250519.htm","0000055785-25-000051","https://www.sec.gov/Archives/edgar/data/55785/000005578525000051/pre-20250519.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578525000051/0000055785-25-000051-index.htm",{"symbol":5,"form":5029,"filingdate":1798,"primarydocument":5096,"accessionnumber":5097,"filing_url":5098,"sec_url":5099},"pre-20250501.htm","0000055785-25-000044","https://www.sec.gov/Archives/edgar/data/55785/000005578525000044/pre-20250501.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578525000044/0000055785-25-000044-index.htm",{"symbol":5,"form":5101,"filingdate":1798,"primarydocument":5102,"accessionnumber":5103,"filing_url":5104,"sec_url":5105},"8-K/A","pre-20250128.htm","0000055785-25-000045","https://www.sec.gov/Archives/edgar/data/55785/000005578525000045/pre-20250128.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578525000045/0000055785-25-000045-index.htm",{"symbol":5,"form":5029,"filingdate":1809,"primarydocument":5096,"accessionnumber":5107,"filing_url":5108,"sec_url":5109},"0000055785-25-000041","https://www.sec.gov/Archives/edgar/data/55785/000005578525000041/pre-20250501.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578525000041/0000055785-25-000041-index.htm",{"symbol":5,"form":5029,"filingdate":1842,"primarydocument":5111,"accessionnumber":5112,"filing_url":5113,"sec_url":5114},"pre-20250422.htm","0000055785-25-000034","https://www.sec.gov/Archives/edgar/data/55785/000005578525000034/pre-20250422.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578525000034/0000055785-25-000034-index.htm",{"symbol":5,"form":5060,"filingdate":1842,"primarydocument":5116,"accessionnumber":5117,"filing_url":5118,"sec_url":5119},"kmb-20250331.htm","0000055785-25-000039","https://www.sec.gov/Archives/edgar/data/55785/000005578525000039/kmb-20250331.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578525000039/0000055785-25-000039-index.htm",{"symbol":5,"form":5023,"filingdate":2088,"primarydocument":5121,"accessionnumber":5122,"filing_url":5123,"sec_url":5124},"kmb-20241231.htm","0000055785-25-000013","https://www.sec.gov/Archives/edgar/data/55785/000005578525000013/kmb-20241231.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578525000013/0000055785-25-000013-index.htm",{"symbol":5,"form":5029,"filingdate":2136,"primarydocument":5102,"accessionnumber":5126,"filing_url":5127,"sec_url":5128},"0000055785-25-000008","https://www.sec.gov/Archives/edgar/data/55785/000005578525000008/pre-20250128.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578525000008/0000055785-25-000008-index.htm",{"symbol":5,"form":5029,"filingdate":2136,"primarydocument":5102,"accessionnumber":5130,"filing_url":5131,"sec_url":5132},"0000055785-25-000005","https://www.sec.gov/Archives/edgar/data/55785/000005578525000005/pre-20250128.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578525000005/0000055785-25-000005-index.htm",{"symbol":5,"form":5029,"filingdate":2272,"primarydocument":5134,"accessionnumber":5135,"filing_url":5136,"sec_url":5137},"pre-20241210.htm","0000055785-24-000107","https://www.sec.gov/Archives/edgar/data/55785/000005578524000107/pre-20241210.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578524000107/0000055785-24-000107-index.htm",{"symbol":5,"form":5029,"filingdate":2358,"primarydocument":5139,"accessionnumber":5140,"filing_url":5141,"sec_url":5142},"pre-20241113.htm","0000055785-24-000098","https://www.sec.gov/Archives/edgar/data/55785/000005578524000098/pre-20241113.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578524000098/0000055785-24-000098-index.htm",{"symbol":5,"form":5060,"filingdate":2428,"primarydocument":5144,"accessionnumber":5145,"filing_url":5146,"sec_url":5147},"kmb-20240930.htm","0000055785-24-000094","https://www.sec.gov/Archives/edgar/data/55785/000005578524000094/kmb-20240930.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578524000094/0000055785-24-000094-index.htm",{"symbol":5,"form":5029,"filingdate":2428,"primarydocument":5149,"accessionnumber":5150,"filing_url":5151,"sec_url":5152},"pre-20241022.htm","0000055785-24-000091","https://www.sec.gov/Archives/edgar/data/55785/000005578524000091/pre-20241022.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578524000091/0000055785-24-000091-index.htm",{"symbol":5,"form":5029,"filingdate":2741,"primarydocument":5154,"accessionnumber":5155,"filing_url":5156,"sec_url":5157},"pre-20240723.htm","0000055785-24-000081","https://www.sec.gov/Archives/edgar/data/55785/000005578524000081/pre-20240723.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578524000081/0000055785-24-000081-index.htm",{"symbol":5,"form":5060,"filingdate":2741,"primarydocument":5159,"accessionnumber":5160,"filing_url":5161,"sec_url":5162},"kmb-20240630.htm","0000055785-24-000085","https://www.sec.gov/Archives/edgar/data/55785/000005578524000085/kmb-20240630.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578524000085/0000055785-24-000085-index.htm",{"symbol":5,"form":5029,"filingdate":2966,"primarydocument":5164,"accessionnumber":5165,"filing_url":5166,"sec_url":5167},"pre-20240502.htm","0000055785-24-000059","https://www.sec.gov/Archives/edgar/data/55785/000005578524000059/pre-20240502.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578524000059/0000055785-24-000059-index.htm",{"symbol":5,"form":5060,"filingdate":2997,"primarydocument":5169,"accessionnumber":5170,"filing_url":5171,"sec_url":5172},"kmb-20240331.htm","0000055785-24-000054","https://www.sec.gov/Archives/edgar/data/55785/000005578524000054/kmb-20240331.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578524000054/0000055785-24-000054-index.htm",{"symbol":5,"form":5029,"filingdate":2997,"primarydocument":5174,"accessionnumber":5175,"filing_url":5176,"sec_url":5177},"pre-20240423.htm","0000055785-24-000053","https://www.sec.gov/Archives/edgar/data/55785/000005578524000053/pre-20240423.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578524000053/0000055785-24-000053-index.htm",{"symbol":5,"form":5029,"filingdate":3079,"primarydocument":5179,"accessionnumber":5180,"filing_url":5181,"sec_url":5182},"pre-20240325.htm","0000055785-24-000045","https://www.sec.gov/Archives/edgar/data/55785/000005578524000045/pre-20240325.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578524000045/0000055785-24-000045-index.htm",{"symbol":5,"form":5023,"filingdate":3240,"primarydocument":5184,"accessionnumber":5185,"filing_url":5186,"sec_url":5187},"kmb-20231231.htm","0000055785-24-000018","https://www.sec.gov/Archives/edgar/data/55785/000005578524000018/kmb-20231231.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578524000018/0000055785-24-000018-index.htm",{"symbol":5,"form":5029,"filingdate":3276,"primarydocument":5189,"accessionnumber":5190,"filing_url":5191,"sec_url":5192},"pre-20240130.htm","0000055785-24-000011","https://www.sec.gov/Archives/edgar/data/55785/000005578524000011/pre-20240130.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578524000011/0000055785-24-000011-index.htm",{"symbol":5,"form":5029,"filingdate":3292,"primarydocument":5194,"accessionnumber":5195,"filing_url":5196,"sec_url":5197},"pre-20240124.htm","0000055785-24-000006","https://www.sec.gov/Archives/edgar/data/55785/000005578524000006/pre-20240124.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578524000006/0000055785-24-000006-index.htm",{"symbol":5,"form":5060,"filingdate":3551,"primarydocument":5199,"accessionnumber":5200,"filing_url":5201,"sec_url":5202},"kmb-20230930.htm","0000055785-23-000064","https://www.sec.gov/Archives/edgar/data/55785/000005578523000064/kmb-20230930.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578523000064/0000055785-23-000064-index.htm",{"symbol":5,"form":5029,"filingdate":3551,"primarydocument":5204,"accessionnumber":5205,"filing_url":5206,"sec_url":5207},"pre-20231024.htm","0000055785-23-000061","https://www.sec.gov/Archives/edgar/data/55785/000005578523000061/pre-20231024.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578523000061/0000055785-23-000061-index.htm",{"symbol":5,"form":5029,"filingdate":5209,"primarydocument":5210,"accessionnumber":5211,"filing_url":5212,"sec_url":5213},"2023-09-13","pre-20230913.htm","0000055785-23-000057","https://www.sec.gov/Archives/edgar/data/55785/000005578523000057/pre-20230913.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578523000057/0000055785-23-000057-index.htm",{"symbol":5,"form":5060,"filingdate":5215,"primarydocument":5216,"accessionnumber":5217,"filing_url":5218,"sec_url":5219},"2023-07-25","kmb-20230630.htm","0000055785-23-000054","https://www.sec.gov/Archives/edgar/data/55785/000005578523000054/kmb-20230630.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578523000054/0000055785-23-000054-index.htm",{"symbol":5,"form":5029,"filingdate":5215,"primarydocument":5221,"accessionnumber":5222,"filing_url":5223,"sec_url":5224},"pre-20230725.htm","0000055785-23-000053","https://www.sec.gov/Archives/edgar/data/55785/000005578523000053/pre-20230725.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578523000053/0000055785-23-000053-index.htm",{"symbol":5,"form":5029,"filingdate":5226,"primarydocument":5227,"accessionnumber":5228,"filing_url":5229,"sec_url":5230},"2023-04-25","pre-20230425.htm","0000055785-23-000027","https://www.sec.gov/Archives/edgar/data/55785/000005578523000027/pre-20230425.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578523000027/0000055785-23-000027-index.htm",{"symbol":5,"form":5060,"filingdate":5226,"primarydocument":5232,"accessionnumber":5233,"filing_url":5234,"sec_url":5235},"kmb-20230331.htm","0000055785-23-000029","https://www.sec.gov/Archives/edgar/data/55785/000005578523000029/kmb-20230331.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578523000029/0000055785-23-000029-index.htm",{"symbol":5,"form":5029,"filingdate":5237,"primarydocument":5238,"accessionnumber":5239,"filing_url":5240,"sec_url":5241},"2023-04-20","pre-20230420.htm","0000055785-23-000016","https://www.sec.gov/Archives/edgar/data/55785/000005578523000016/pre-20230420.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578523000016/0000055785-23-000016-index.htm",{"symbol":5,"form":5029,"filingdate":5243,"primarydocument":5244,"accessionnumber":5245,"filing_url":5246,"sec_url":5247},"2023-02-16","tm236996d1_8k.htm","0001104659-23-022818","https://www.sec.gov/Archives/edgar/data/55785/000110465923022818/tm236996d1_8k.htm","https://www.sec.gov/Archives/edgar/data/55785/000110465923022818/0001104659-23-022818-index.htm",{"symbol":5,"form":5023,"filingdate":5249,"primarydocument":5250,"accessionnumber":5251,"filing_url":5252,"sec_url":5253},"2023-02-09","kmb-20221231.htm","0000055785-23-000012","https://www.sec.gov/Archives/edgar/data/55785/000005578523000012/kmb-20221231.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578523000012/0000055785-23-000012-index.htm",{"symbol":5,"form":5029,"filingdate":5255,"primarydocument":5256,"accessionnumber":5257,"filing_url":5258,"sec_url":5259},"2023-01-25","pre-20230125.htm","0000055785-23-000005","https://www.sec.gov/Archives/edgar/data/55785/000005578523000005/pre-20230125.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578523000005/0000055785-23-000005-index.htm",{"symbol":5,"form":5060,"filingdate":5261,"primarydocument":5262,"accessionnumber":5263,"filing_url":5264,"sec_url":5265},"2022-10-25","kmb-20220930.htm","0000055785-22-000074","https://www.sec.gov/Archives/edgar/data/55785/000005578522000074/kmb-20220930.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578522000074/0000055785-22-000074-index.htm",{"symbol":5,"form":5029,"filingdate":5261,"primarydocument":5267,"accessionnumber":5268,"filing_url":5269,"sec_url":5270},"pre-20221025.htm","0000055785-22-000073","https://www.sec.gov/Archives/edgar/data/55785/000005578522000073/pre-20221025.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578522000073/0000055785-22-000073-index.htm",{"symbol":5,"form":5029,"filingdate":5272,"primarydocument":5273,"accessionnumber":5274,"filing_url":5275,"sec_url":5276},"2022-09-15","pre-20220913.htm","0000055785-22-000060","https://www.sec.gov/Archives/edgar/data/55785/000005578522000060/pre-20220913.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578522000060/0000055785-22-000060-index.htm",{"symbol":5,"form":5029,"filingdate":5278,"primarydocument":5279,"accessionnumber":5280,"filing_url":5281,"sec_url":5282},"2022-07-26","pre-20220726.htm","0000055785-22-000053","https://www.sec.gov/Archives/edgar/data/55785/000005578522000053/pre-20220726.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578522000053/0000055785-22-000053-index.htm",{"symbol":5,"form":5060,"filingdate":5278,"primarydocument":5284,"accessionnumber":5285,"filing_url":5286,"sec_url":5287},"kmb-20220630.htm","0000055785-22-000055","https://www.sec.gov/Archives/edgar/data/55785/000005578522000055/kmb-20220630.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578522000055/0000055785-22-000055-index.htm",{"symbol":5,"form":5029,"filingdate":5289,"primarydocument":5290,"accessionnumber":5291,"filing_url":5292,"sec_url":5293},"2022-04-27","pre-20220427.htm","0000055785-22-000038","https://www.sec.gov/Archives/edgar/data/55785/000005578522000038/pre-20220427.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578522000038/0000055785-22-000038-index.htm",{"symbol":5,"form":5060,"filingdate":5295,"primarydocument":5296,"accessionnumber":5297,"filing_url":5298,"sec_url":5299},"2022-04-22","kmb-20220331.htm","0000055785-22-000035","https://www.sec.gov/Archives/edgar/data/55785/000005578522000035/kmb-20220331.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578522000035/0000055785-22-000035-index.htm",{"symbol":5,"form":5029,"filingdate":5295,"primarydocument":5301,"accessionnumber":5302,"filing_url":5303,"sec_url":5304},"pre-20220422.htm","0000055785-22-000032","https://www.sec.gov/Archives/edgar/data/55785/000005578522000032/pre-20220422.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578522000032/0000055785-22-000032-index.htm",{"symbol":5,"form":5029,"filingdate":5306,"primarydocument":5307,"accessionnumber":5308,"filing_url":5309,"sec_url":5310},"2022-03-22","tm2210023d1_8k.htm","0001104659-22-036329","https://www.sec.gov/Archives/edgar/data/55785/000110465922036329/tm2210023d1_8k.htm","https://www.sec.gov/Archives/edgar/data/55785/000110465922036329/0001104659-22-036329-index.htm",{"symbol":5,"form":5029,"filingdate":5312,"primarydocument":5313,"accessionnumber":5314,"filing_url":5315,"sec_url":5316},"2022-03-07","pre-20220307.htm","0000055785-22-000015","https://www.sec.gov/Archives/edgar/data/55785/000005578522000015/pre-20220307.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578522000015/0000055785-22-000015-index.htm",{"symbol":5,"form":5023,"filingdate":5318,"primarydocument":5319,"accessionnumber":5320,"filing_url":5321,"sec_url":5322},"2022-02-10","kmb-20211231.htm","0000055785-22-000010","https://www.sec.gov/Archives/edgar/data/55785/000005578522000010/kmb-20211231.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578522000010/0000055785-22-000010-index.htm",{"symbol":5,"form":5029,"filingdate":5324,"primarydocument":5325,"accessionnumber":5326,"filing_url":5327,"sec_url":5328},"2022-01-26","pre-20220126.htm","0000055785-22-000006","https://www.sec.gov/Archives/edgar/data/55785/000005578522000006/pre-20220126.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578522000006/0000055785-22-000006-index.htm",{"symbol":5,"form":5029,"filingdate":5330,"primarydocument":5331,"accessionnumber":5332,"filing_url":5333,"sec_url":5334},"2021-11-02","tm2129681d4_8k.htm","0001104659-21-132990","https://www.sec.gov/Archives/edgar/data/55785/000110465921132990/tm2129681d4_8k.htm","https://www.sec.gov/Archives/edgar/data/55785/000110465921132990/0001104659-21-132990-index.htm",{"symbol":5,"form":5029,"filingdate":5336,"primarydocument":5337,"accessionnumber":5338,"filing_url":5339,"sec_url":5340},"2021-10-25","pre-20211025.htm","0000055785-21-000088","https://www.sec.gov/Archives/edgar/data/55785/000005578521000088/pre-20211025.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578521000088/0000055785-21-000088-index.htm",{"symbol":5,"form":5060,"filingdate":5336,"primarydocument":5342,"accessionnumber":5343,"filing_url":5344,"sec_url":5345},"kmb-20210930.htm","0000055785-21-000091","https://www.sec.gov/Archives/edgar/data/55785/000005578521000091/kmb-20210930.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578521000091/0000055785-21-000091-index.htm",[5347,5369,5382,5393,5406,5418,5428,5436,5453,5461,5482,5493,5504,5515,5529,5546,5556,5565,5575,5583,5595,5601,5609,5617],{"symbol":5,"accessionnumber":5348,"filingdate":201,"sec_url":5349,"tags":5350,"headline":5357,"summary":5358,"sector":5359,"industry":5360,"date_processed":5361,"impact_score":5362,"exhibits":5363,"isLocked":5368},"0001628280-26-052113","https://www.sec.gov/Archives/edgar/data/55785/000162828026052113/0001628280-26-052113-index.htm",{"events":5351},[5352,5353,5354,5355,5356],"General Statement","Strategic Partnership","Product Launch","Material Agreement Amendment","Major Legal Settlement","Kimberly-Clark Reports Q2 2026 Results with Organic Sales Growth and Strategic Initiatives","Kimberly-Clark Corporation reported second-quarter 2026 results with net sales of $4.2 billion, up 0.6%, and organic sales growth broadly in line with the prior year. The company sustained strong business momentum despite facing several discrete unfavorable impacts, including a disruption from false allegations in the China market. Adjusted gross margin increased to 38.8%, and adjusted operating profit grew by 6.2% to $757 million. The company also made significant strides in its strategic transformation, including the launch of a joint venture and the construction of a sustainable materials pilot plant. Kimberly-Clark updated its 2026 outlook, expecting organic sales growth to be approximately 100 basis points below its weighted average category growth due to the China social media disruptions. Adjusted operating profit is now expected to grow mid-single digits on a constant-currency basis.","Manufacturing","Converted Paper & Paperboard Prods (No Contaners/Boxes)","2026-08-04 10:34:56","HIGH",[5364],{"exhibit_number":5365,"htm_reference":5366,"full_url":5367},"EX-99.1","kmbq22026ex-991.htm","https://www.sec.gov/Archives/edgar/data/55785/000162828026052113/kmbq22026ex-991.htm",false,{"symbol":5,"accessionnumber":5370,"filingdate":497,"sec_url":5371,"tags":5372,"headline":5377,"summary":5378,"sector":5359,"industry":5360,"date_processed":5379,"impact_score":5380,"exhibits":5381,"isLocked":5368},"0001628280-26-035124","https://www.sec.gov/Archives/edgar/data/55785/000162828026035124/0001628280-26-035124-index.htm",{"events":5373},[5374,5375,5352,5376],"Board Member Appointed","Auditor Resignation","Shareholder Rejection","Kimberly-Clark Corporation Holds 2026 Annual Meeting of Stockholders","Kimberly-Clark Corporation held its 2026 Annual Meeting of Stockholders on May 14, 2026. The meeting included the election of all directors, ratification of Deloitte & Touche LLP as independent auditors, advisory approval of named executive officer compensation, and the rejection of a stockholder proposal to require an independent Board Chair. The final voting results showed strong support for the election of directors and the ratification of the auditors, while the compensation approval and the Board Chair proposal received mixed results.","2026-05-14 20:17:55","MEDIUM",[],{"symbol":5,"accessionnumber":5383,"filingdate":535,"sec_url":5384,"tags":5385,"headline":5389,"summary":5390,"sector":5359,"industry":5360,"date_processed":5391,"impact_score":5362,"exhibits":5392,"isLocked":5368},"0001628280-26-030566","https://www.sec.gov/Archives/edgar/data/55785/000162828026030566/0001628280-26-030566-index.htm",{"events":5386},[5387,5388],"Key Executive Departure","Key Executive Appointment","Kimberly-Clark Announces Departure of Vice President and Controller","Kimberly-Clark Corporation announced on May 1, 2026, that Andrew Scribner, the Vice President and Controller, will depart the company effective May 22, 2026. Nelson Urdaneta, the Senior Vice President and Chief Financial Officer, will serve as the principal accounting officer on an interim basis starting from Scribner's departure date.","2026-05-05 20:17:40",[],{"symbol":5,"accessionnumber":5394,"filingdate":560,"sec_url":5395,"tags":5396,"headline":5399,"summary":5400,"sector":5359,"industry":5360,"date_processed":5401,"impact_score":5380,"exhibits":5402,"isLocked":5368},"0001628280-26-027718","https://www.sec.gov/Archives/edgar/data/55785/000162828026027718/0001628280-26-027718-index.htm",{"events":5397},[5398,5352,5353],"Earnings Beat","Kimberly-Clark Reports First Quarter 2026 Results and Reaffirms Outlook","Kimberly-Clark Corporation reported first quarter 2026 results with net sales of $4.2 billion, up 2.7 percent. Organic sales grew 2.5 percent, driven by volume-plus-mix growth of 3.0 percent. Operating profit was $753 million, up 19.3 percent. Diluted earnings per share (EPS) from continuing operations were $1.70, down 1.2 percent. The company reaffirmed its 2026 outlook, expecting organic sales growth in line to ahead of the weighted average growth in the categories and countries it competes. Adjusted operating profit is expected to grow at a mid-to-high single-digit rate on a constant-currency basis. Adjusted earnings per share from continuing operations are expected to grow at a double-digit rate on a constant-currency basis.","2026-04-28 10:34:40",[5403],{"exhibit_number":5365,"htm_reference":5404,"full_url":5405},"kmbq120268kex-991.htm","https://www.sec.gov/Archives/edgar/data/55785/000162828026027718/kmbq120268kex-991.htm",{"symbol":5,"accessionnumber":5031,"filingdate":849,"sec_url":5033,"tags":5407,"headline":5411,"summary":5412,"sector":5359,"industry":5360,"date_processed":5413,"impact_score":5362,"exhibits":5414,"isLocked":5368},{"events":5408},[5409,5376,5410],"M&A Agreement","Corporate Update","Kimberly-Clark Secures Shareholder Approval for Kenvue Acquisition","Kimberly-Clark Corporation announced that its shareholders overwhelmingly approved the issuance of KMB common stock in connection with the acquisition of Kenvue Inc. The vote took place on January 29, 2026, and was a crucial step towards the completion of the transaction, expected to close in the second half of 2026. The merger, when completed, will create a global health and wellness leader. Kenvue shareholders also voted in favor of the merger agreement, with approximately 99% of shares voted supporting the transaction.","2026-01-29 21:31:42",[5415],{"exhibit_number":5365,"htm_reference":5416,"full_url":5417},"tm262467d8_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/55785/000110465926008005/tm262467d8_ex99-1.htm",{"symbol":5,"accessionnumber":5036,"filingdate":857,"sec_url":5038,"tags":5419,"headline":5421,"summary":5422,"sector":5359,"industry":5360,"date_processed":5423,"impact_score":5380,"exhibits":5424,"isLocked":5368},{"events":5420},[5352,5398],"Kimberly-Clark Reports Strong 2025 Financial Results and Sets 2026 Outlook","Kimberly-Clark Corporation reported its 2025 financial results, showing a 0.6% decline in net sales to $4.1 billion, primarily due to the exit of its private label diaper business in the US, partially offset by organic sales growth of 2.1%. Adjusted operating profit increased by 13.1% to $629 million, driven by strong productivity gains and lower marketing, research, and general expenses. Diluted earnings per share (EPS) from continuing operations rose 24.0% to $1.86, reflecting growth in adjusted operating profit and lower shares outstanding. For 2026, the company expects organic sales growth in line with or ahead of the weighted average growth in the categories and countries it competes, with adjusted operating profit anticipated to grow at a mid-to-high single-digit rate on a constant-currency basis.","2026-01-27 11:37:44",[5425],{"exhibit_number":5365,"htm_reference":5426,"full_url":5427},"kmb2025q48kex-991.htm","https://www.sec.gov/Archives/edgar/data/55785/000162828026003514/kmb2025q48kex-991.htm",{"symbol":5,"accessionnumber":5041,"filingdate":886,"sec_url":5043,"tags":5429,"headline":5432,"summary":5433,"sector":5359,"industry":5360,"date_processed":5434,"impact_score":5362,"exhibits":5435,"isLocked":5368},{"events":5430},[5431,5352],"M&A Transaction","Kimberly-Clark and Kenvue Announce Merger Agreement and Face Legal Challenges","Kimberly-Clark Corporation has announced a proposed merger agreement with Kenvue Inc., where Kenvue will merge into Kimberly-Clark, forming a direct wholly-owned subsidiary. The merger agreement has faced several legal challenges from purported stockholders of Kenvue, who allege omissions in the merger disclosures. Financial advisors have provided opinions on the transaction's valuation, and forward-looking statements regarding the merger's anticipated benefits and risks are included. The merger is subject to various conditions, including regulatory and stockholder approvals.","2026-01-16 22:29:42",[],{"symbol":5,"accessionnumber":5046,"filingdate":1013,"sec_url":5048,"tags":5437,"headline":5441,"summary":5442,"sector":5359,"industry":5360,"date_processed":5443,"impact_score":5444,"exhibits":5445,"isLocked":5368},{"8.01":5438,"9.01":5439},[5410],[5440],"Exhibits Furnished","Kimberly-Clark Recasts Financials for Discontinued Operations","Kimberly-Clark Corporation has recast certain financial information in its 2024 Form 10-K to reflect the reclassification of its International Family Care and Professional (IFP) Business as discontinued operations, effective from the second quarter of fiscal 2025. This reclassification is due to the strategic shift resulting from the joint venture agreement with Suzano S.A. announced on June 5, 2025. The Company is providing revised financial disclosures to align with this change.","2025-12-04 11:06:58","LOW",[5446,5450],{"exhibit_number":5447,"htm_reference":5448,"full_url":5449},"EX-23","kmbexhibit23.htm","https://www.sec.gov/Archives/edgar/data/55785/000162828025055209/kmbexhibit23.htm",{"exhibit_number":5365,"htm_reference":5451,"full_url":5452},"kmb-20251204_d2.htm","https://www.sec.gov/Archives/edgar/data/55785/000162828025055209/kmb-20251204_d2.htm",{"symbol":5,"accessionnumber":5051,"filingdate":1097,"sec_url":5053,"tags":5454,"headline":5457,"summary":5458,"sector":5359,"industry":5360,"date_processed":5459,"impact_score":5380,"exhibits":5460,"isLocked":5368},{"5.02":5455},[5456],"CTO Resignation","Kimberly-Clark Announces Departure of Chief Digital and Technology Officer","On November 6, 2025, Kimberly-Clark Corporation announced the departure of Zackery Hicks, its Chief Digital and Technology Officer, effective March 31, 2026. Mr. Hicks will be receiving compensation and benefits in accordance with the company's Severance Pay Plan.","2025-11-07 21:08:55",[],{"symbol":5,"accessionnumber":5056,"filingdate":1113,"sec_url":5058,"tags":5462,"headline":5467,"summary":5468,"sector":5359,"industry":5360,"date_processed":5469,"impact_score":5362,"exhibits":5470,"isLocked":5368},{"1.01":5463,"7.01":5464,"8.01":5466},[5409,5355],[5465],"Regulation FD Disclosure",[5356],"Kimberly-Clark to Acquire Kenvue in a $48.7 Billion Deal","On November 2, 2025, Kimberly-Clark Corporation announced its agreement to acquire Kenvue Inc. for approximately $48.7 billion in a cash and stock transaction. The deal values Kenvue at an enterprise value of approximately 14.3x its LTM adjusted EBITDA or 8.8x including expected run-rate synergies of $2.1 billion. The transaction is expected to close in the second half of 2026, subject to shareholder and regulatory approvals. The combined company will generate approximately $32 billion in annual net revenues and $7 billion in adjusted EBITDA, with a clear path to achieving $2.5 billion in cost and revenue synergies over several years.","2025-11-03 12:04:57",[5471,5475,5478],{"exhibit_number":5472,"htm_reference":5473,"full_url":5474},"EX-2.1","tm2530027d1_ex2-1.htm","https://www.sec.gov/Archives/edgar/data/55785/000110465925105220/tm2530027d1_ex2-1.htm",{"exhibit_number":5365,"htm_reference":5476,"full_url":5477},"tm2530027d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/55785/000110465925105220/tm2530027d1_ex99-1.htm",{"exhibit_number":5479,"htm_reference":5480,"full_url":5481},"EX-99.2","tm2530027d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/55785/000110465925105220/tm2530027d1_ex99-2.htm",{"symbol":5,"accessionnumber":5067,"filingdate":1125,"sec_url":5069,"tags":5483,"headline":5486,"summary":5487,"sector":5359,"industry":5360,"date_processed":5488,"impact_score":5444,"exhibits":5489,"isLocked":5368},{"2.02":5484,"9.01":5485},[5352],[5440],"Kimberly-Clark Reports Third Quarter 2025 Results","Kimberly-Clark Corporation announced its third quarter 2025 financial results, reporting net sales of $4.2 billion and adjusted earnings per share (EPS) of $1.82, which was in line with the prior year. The company highlighted organic sales growth of 2.5%, driven by volume growth despite facing some industry challenges. The full-year outlook anticipates organic sales growth broadly in line with category and country growth rates, while reflecting impacts from divestitures and currency translation. The company expects low single-digit growth in adjusted operating profit and adjusted earnings per share on a constant-currency basis.","2025-10-30 10:33:41",[5490],{"exhibit_number":5365,"htm_reference":5491,"full_url":5492},"kmbq320258kex-991.htm","https://www.sec.gov/Archives/edgar/data/55785/000162828025047278/kmbq320258kex-991.htm",{"symbol":5,"accessionnumber":5072,"filingdate":1472,"sec_url":5074,"tags":5494,"headline":5497,"summary":5498,"sector":5359,"industry":5360,"date_processed":5499,"impact_score":5444,"exhibits":5500,"isLocked":5368},{"2.02":5495,"9.01":5496},[5352],[5440],"Kimberly-Clark Announces Q2 2025 Financial Results","Kimberly-Clark Corporation reported Q2 2025 results with net sales of $4.2 billion, a 1.6% decrease year-over-year. Organic sales increased by 3.9%, driven by innovation-led volume growth. Adjusted earnings per share were $1.92, reflecting lower operating profit and net income of equity companies. The company raised its full-year 2025 outlook, anticipating organic sales growth to outpace category and country growth, driven by its Powering Care strategy.","2025-08-22 01:24:39",[5501],{"exhibit_number":5365,"htm_reference":5502,"full_url":5503},"kmbq220258kex-991.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578525000076/kmbq220258kex-991.htm",{"symbol":5,"accessionnumber":5082,"filingdate":1501,"sec_url":5084,"tags":5505,"headline":5508,"summary":5509,"sector":5359,"industry":5360,"date_processed":5510,"impact_score":5444,"exhibits":5511,"isLocked":5368},{"7.01":5506,"9.01":5507},[5465],[5440],"Kimberly-Clark Announces Joint Venture with Suzano for IFP Business","Kimberly-Clark Corporation announced on June 5, 2025, that it will form a joint venture with Suzano S.A. to combine substantially all operations of its former International Family Care and Professional segment. Suzano will acquire a 51% interest in the joint venture for approximately $1.7 billion, with Kimberly-Clark retaining a 49% equity interest. As a result, the IFP Business will be reported as discontinued operations starting from the second quarter of fiscal 2025. Supplemental historical financial information reflecting this change is provided in Exhibit 99.1.","2025-08-22 03:19:29",[5512],{"exhibit_number":5365,"htm_reference":5513,"full_url":5514},"exhibit991.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578525000071/exhibit991.htm",{"symbol":5,"accessionnumber":5087,"filingdate":1683,"sec_url":5089,"tags":5516,"headline":5522,"summary":5523,"sector":5359,"industry":5360,"date_processed":5524,"impact_score":5380,"exhibits":5525,"isLocked":5368},{"7.01":5517,"8.01":5518,"9.01":5520},[5465],[5519],"Strategic Partnership Announced",[5521],"No viable tag","Kimberly-Clark Forms Strategic Partnership with Suzano in Consumer Tissue and Professional Products","On June 5, 2025, Kimberly-Clark Corporation announced a strategic partnership with Suzano S.A. to form a joint venture in the consumer tissue and professional products sector. This joint venture, which will include substantially all of Kimberly-Clark's International Family Care and Professional (IFP) business, is expected to create a preeminent international company. Kimberly-Clark will own a 49% interest, and Suzano will own 51%. The transaction, expected to close in mid-2026, is subject to regulatory approvals and customary closing conditions. The joint venture aims to leverage the combined capabilities of both companies, reduce costs, and enhance market share. The deal is expected to generate $0.30-0.40 per share in dilution in the first full year after the closing, and Kimberly-Clark plans to return initial cash proceeds to shareholders through share repurchases.","2025-08-22 16:17:53",[5526],{"exhibit_number":5365,"htm_reference":5527,"full_url":5528},"tm2517036d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/55785/000110465925056662/tm2517036d1_ex99-1.htm",{"symbol":5,"accessionnumber":5092,"filingdate":1752,"sec_url":5094,"tags":5530,"headline":5538,"summary":5539,"sector":5359,"industry":5360,"date_processed":5540,"impact_score":5362,"exhibits":5541,"isLocked":5368},{"3.01":5531,"5.03":5534,"7.01":5536,"9.01":5537},[5532,5533],"Voluntary Delisting","Transfer of Listing",[5535],"Bylaw Amendment",[5465],[5440],"Kimberly-Clark Announces Transfer of U.S. Stock Exchange Listing to Nasdaq","On May 19, 2025, Kimberly-Clark Corporation announced its intention to transfer its principal listing of common stock from the New York Stock Exchange (NYSE) to the Nasdaq Global Select Market. Trading on NYSE is expected to end at market close on May 29, 2025, and will commence on Nasdaq at market open on May 30, 2025. The ticker symbol for the common stock will remain 'KMB'. The Board also amended the Company's By-Laws to remove certain details on specific committees.","2025-08-22 19:32:31",[5542],{"exhibit_number":5543,"htm_reference":5544,"full_url":5545},"EX-3.(B)","k-cbyxlawsmay192025nasdaq.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578525000051/k-cbyxlawsmay192025nasdaq.htm",{"symbol":5,"accessionnumber":5097,"filingdate":1798,"sec_url":5099,"tags":5547,"headline":5552,"summary":5553,"sector":5359,"industry":5360,"date_processed":5554,"impact_score":5362,"exhibits":5555,"isLocked":5368},{"5.02":5548,"9.01":5551},[5549,5550],"New COO Appointed","New CEO Appointed",[5440],"Kimberly-Clark Appoints New President and Chief Operating Officer","On May 1, 2025, Kimberly-Clark Corporation announced the promotion of Russ Torres to President and Chief Operating Officer, effective immediately. Torres, who previously served as President of North America, will oversee day-to-day operations and lead strategic initiatives. Additionally, the Board elected Jeffrey Melucci as Chief Strategy, Business Development and Administrative Officer.","2025-08-22 23:47:10",[],{"symbol":5,"accessionnumber":5103,"filingdate":1798,"sec_url":5105,"tags":5557,"headline":5561,"summary":5562,"sector":5359,"industry":5360,"date_processed":5563,"impact_score":5380,"exhibits":5564,"isLocked":5368},{"5.02":5558},[5559,5560],"New President Appointed","Executive Compensation Detail","Kimberly-Clark Appoints New Vice President and Controller","Kimberly-Clark Corporation announced that Andrew Scribner has been elected as the new Vice President and Controller, effective June 1, 2025. The Management Development and Compensation Committee approved 2025 long-term incentive awards for Mr. Scribner, including 2,118 performance-based restricted share units and 2,118 time-vested restricted share units. His base salary is set at $535,000 per year, with a target bonus of 55% of his base salary. He will also participate in the Corporation's annual incentive plan, supplemental 401(k) plan, and other benefit plans.","2025-08-22 23:47:13",[],{"symbol":5,"accessionnumber":5107,"filingdate":1809,"sec_url":5109,"tags":5566,"headline":5571,"summary":5572,"sector":5359,"industry":5360,"date_processed":5573,"impact_score":5380,"exhibits":5574,"isLocked":5368},{"5.07":5567},[5568,5569,5570],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Kimberly-Clark Corporation Announces 2025 Annual Meeting Results","Kimberly-Clark Corporation held its 2025 Annual Meeting of Stockholders on May 1, 2025. The stockholders elected all of the Corporation's nominees for director, ratified the selection of Deloitte & Touche LLP as the independent auditors for 2025, and approved the compensation of the named executive officers on an advisory basis.","2025-08-23 00:49:27",[],{"symbol":5,"accessionnumber":5112,"filingdate":1842,"sec_url":5114,"tags":5576,"headline":5579,"summary":5580,"sector":5359,"industry":5360,"date_processed":5581,"impact_score":5444,"exhibits":5582,"isLocked":5368},{"2.02":5577,"9.01":5578},[5352],[5440],"Kimberly-Clark Announces First Quarter 2025 Results and Updated Outlook","Kimberly-Clark Corporation reported its first quarter 2025 results, showing a 6.0% decrease in net sales driven by currency translation impacts and divestitures. Organic sales declined by 1.6%, and the company adjusted its 2025 outlook due to anticipated incremental costs from a more uncertain geopolitical landscape. The company remains confident in its ability to offset these costs and achieve long-term growth.","2025-08-23 14:53:58",[],{"symbol":5,"accessionnumber":5130,"filingdate":2136,"sec_url":5132,"tags":5584,"headline":5588,"summary":5589,"sector":5359,"industry":5360,"date_processed":5590,"impact_score":5362,"exhibits":5591,"isLocked":5368},{"2.02":5585,"9.01":5587},[5352,5586],"Raised Guidance",[5440],"Kimberly-Clark Reports Strong 2024 Results and Provides 2025 Outlook","Kimberly-Clark Corporation reported solid financial results for the quarter and full year 2024, exceeding its long-term growth algorithm with organic sales growth of 2.3% for Q4 and 3.2% for the full year. The company also provided a positive outlook for 2025, expecting organic sales growth to outpace category and country growth, with adjusted operating profit expected to grow at a high single-digit rate on a constant-currency basis. Despite a slight decline in net sales and diluted earnings per share for Q4, the full-year results showed significant growth in adjusted operating profit and earnings per share.","2025-11-17 23:25:56",[5592],{"exhibit_number":5365,"htm_reference":5593,"full_url":5594},"kmb2024q48kex-991.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578525000005/kmb2024q48kex-991.htm",{"symbol":5,"accessionnumber":5126,"filingdate":2136,"sec_url":5128,"tags":5596,"headline":5561,"summary":5598,"sector":5359,"industry":5360,"date_processed":5599,"impact_score":5362,"exhibits":5600,"isLocked":5368},{"5.02":5597},[5388],"On January 28, 2025, Kimberly-Clark Corporation announced the appointment of Andrew Scribner as its new Vice President and Controller, effective June 1, 2025. He will succeed Andrew S. Drexler, who will transition to a retirement role starting June 6, 2025. Mr. Scribner, previously Chief Financial Officer for Kimberly-Clark North America, brings extensive financial experience from Gap, Inc. and The Kraft Heinz Company. His compensation details will be disclosed in a future filing.","2025-11-17 23:25:59",[],{"symbol":5,"accessionnumber":5135,"filingdate":2272,"sec_url":5137,"tags":5602,"headline":5605,"summary":5606,"sector":5359,"industry":5360,"date_processed":5607,"impact_score":5444,"exhibits":5608,"isLocked":5368},{"8.01":5603,"9.01":5604},[5521],[5440],"Kimberly-Clark Realigns Segment Structure for Operational Efficiency","In the fourth quarter of 2024, Kimberly-Clark Corporation realigned its internal operating and management structure to streamline its supply chain and improve the efficiency of its corporate and regional overhead cost structures. As a result, the company now manages and reports its operations through three reportable segments defined by geographic regions and product groupings: North America (NA), International Personal Care (IPC), and International Family Care and Professional (IFP). These changes reflect the manner in which the company's chief operating decision maker develops, executes, and evaluates global strategies to drive growth and profitability.","2025-11-25 23:30:43",[],{"symbol":5,"accessionnumber":5140,"filingdate":2358,"sec_url":5142,"tags":5610,"headline":5613,"summary":5614,"sector":5359,"industry":5360,"date_processed":5615,"impact_score":5362,"exhibits":5616,"isLocked":5368},{"5.02":5611,"9.01":5612},[5550,5374],[5521],"Kimberly-Clark Elects Joseph Romanelli to its Board of Directors","On November 13, 2024, Kimberly-Clark Corporation announced the election of Joseph Romanelli, President of Human Health International for Merck & Co., Inc., to its Board of Directors. This appointment increases the Board size from twelve to thirteen directors. Mr. Romanelli will also serve on the Audit Committee and will participate in the company's outside director compensation programs.","2025-11-29 00:00:31",[],{"symbol":5,"accessionnumber":5150,"filingdate":2428,"sec_url":5152,"tags":5618,"headline":5621,"summary":5622,"sector":5359,"industry":5360,"date_processed":5623,"impact_score":5444,"exhibits":5624,"isLocked":5368},{"2.02":5619,"9.01":5620},[5352],[5440],"Kimberly-Clark Reports Q3 2024 Results and Updates 2024 Outlook","Kimberly-Clark Corporation reported third-quarter 2024 results with net sales of $5.0 billion, showing a 4% decrease from the prior year, primarily due to foreign currency translation and divestitures. Despite this, organic sales grew by 1%, driven by strong execution and effective cost management. The company also updated its 2024 outlook, expecting organic net sales to grow between 3%-4%, and adjusted operating profit to grow at a mid-to-high teens percentage rate on a constant-currency basis. Adjusted earnings per share for the first nine months increased by 12% compared to the prior year.","2025-12-05 23:37:54",[5625],{"exhibit_number":5365,"htm_reference":5626,"full_url":5627},"kmbq320248kex-991.htm","https://www.sec.gov/Archives/edgar/data/55785/000005578524000091/kmbq320248kex-991.htm",null,1789889781341]