[{"data":1,"prerenderedAt":5296},["ShallowReactive",2],{"company-overview-KO":3},{"company_profile":4,"ohlc":24,"spy":3267,"trading_signals":4543,"company_actions":4663,"filings_8k":5027,"report_history":5295,"insider_summary":5295,"filings_summary":5295,"financials_summary":5295,"institutional_summary":5295,"seo_links":5295},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"KO","The Coca-Cola Company","NYSE","XNYS","Consumer Defensive","Beverages - Non-Alcoholic",69700,"https://www.coca-colacompany.com","The Coca-Cola Company is a leading multinational beverage corporation, renowned for its signature product, Coca-Cola, a carbonated soft drink that ranks among the most recognized brands globally. Founded in 1892, Coca-Cola has grown to produce a diverse portfolio of beverages encompassing various segments such as sparkling soft drinks, juice and juice drinks, water and enhanced waters, ready-to-drink coffees and teas, and sports and energy drinks. The company operates through a network of bottling partners and retailers in more than 200 countries, making it a formidable presence in the consumer goods sector. Known for its marketing prowess and iconic advertisements, Coca-Cola’s influence extends beyond its products, significantly impacting advertising, media industries, and cultural landscapes worldwide. With its headquarters in Atlanta, Georgia, Coca-Cola leverages strategic acquisitions and partnerships to expand its product offerings and market reach continually, making it a vital player in the global non-alcoholic beverage market.","Common Stock","Mr. James Robert B. Quincey","One Coca-Cola Plaza","Atlanta",30313,"GA","United States","404 676 2121","2025-03-08 00:00:00","True",[25,31,37,43,48,54,59,64,70,74,80,86,92,97,103,109,114,118,124,130,136,142,146,150,156,161,167,173,179,185,190,194,198,204,208,213,219,223,229,235,241,247,253,258,264,270,276,282,286,292,298,304,309,315,321,325,331,336,342,346,352,358,363,369,375,381,387,393,398,404,409,415,420,426,432,438,444,449,453,457,463,469,475,480,484,490,494,499,503,507,513,519,524,529,534,539,544,549,554,559,564,569,574,579,585,591,596,602,607,611,617,623,629,634,640,646,651,657,663,669,675,679,685,691,696,701,706,711,716,721,724,729,734,739,743,747,752,758,762,768,773,777,782,788,793,797,800,805,809,811,817,820,825,828,834,838,843,847,853,859,864,870,876,882,888,893,899,905,910,916,922,927,932,938,944,950,955,961,966,971,977,980,982,986,991,996,1002,1007,1012,1018,1022,1026,1032,1037,1042,1047,1053,1056,1060,1065,1068,1074,1080,1084,1090,1095,1101,1106,1111,1115,1119,1125,1131,1135,1139,1143,1148,1153,1159,1164,1170,1176,1181,1185,1188,1192,1196,1201,1205,1209,1214,1219,1224,1229,1235,1240,1246,1251,1255,1261,1267,1272,1276,1281,1287,1291,1295,1299,1303,1309,1315,1320,1323,1326,1329,1332,1337,1342,1348,1352,1356,1361,1363,1368,1373,1376,1381,1385,1388,1392,1397,1401,1405,1409,1414,1418,1423,1425,1429,1435,1439,1443,1447,1450,1453,1458,1464,1467,1472,1476,1480,1483,1486,1490,1493,1495,1498,1503,1507,1510,1512,1515,1519,1521,1525,1529,1532,1535,1538,1542,1545,1549,1552,1554,1560,1563,1567,1569,1574,1578,1583,1588,1591,1595,1599,1603,1606,1610,1614,1617,1622,1627,1630,1635,1639,1643,1646,1650,1654,1656,1658,1663,1665,1669,1672,1674,1676,1682,1686,1691,1696,1700,1705,1710,1715,1719,1724,1726,1729,1733,1736,1739,1742,1744,1748,1751,1755,1759,1763,1765,1769,1771,1774,1776,1780,1783,1786,1789,1793,1795,1797,1800,1802,1804,1806,1809,1811,1813,1815,1817,1819,1821,1823,1827,1829,1832,1834,1836,1838,1840,1843,1847,1850,1854,1860,1866,1872,1878,1884,1889,1895,1901,1906,1912,1918,1924,1930,1936,1941,1947,1952,1958,1963,1969,1974,1979,1984,1990,1996,2000,2004,2008,2013,2018,2022,2027,2030,2034,2040,2045,2048,2052,2055,2059,2063,2068,2072,2076,2079,2085,2089,2094,2099,2104,2109,2113,2118,2122,2125,2130,2136,2138,2142,2147,2152,2155,2159,2163,2167,2172,2177,2183,2189,2194,2198,2202,2208,2211,2214,2216,2218,2220,2222,2224,2226,2228,2230,2233,2236,2240,2242,2244,2246,2250,2252,2254,2256,2259,2261,2265,2267,2269,2271,2273,2275,2278,2280,2282,2286,2289,2292,2295,2298,2300,2302,2305,2308,2310,2312,2316,2318,2320,2323,2326,2328,2331,2335,2340,2343,2345,2348,2351,2354,2358,2362,2366,2371,2376,2381,2386,2389,2394,2398,2403,2407,2412,2418,2421,2426,2430,2433,2436,2438,2442,2445,2449,2452,2456,2459,2461,2463,2466,2469,2472,2475,2479,2482,2485,2487,2491,2494,2497,2501,2505,2507,2510,2513,2517,2521,2526,2531,2535,2538,2542,2545,2548,2551,2556,2559,2563,2565,2567,2569,2573,2575,2577,2580,2582,2586,2588,2590,2594,2597,2601,2607,2613,2619,2625,2631,2637,2643,2648,2654,2660,2665,2671,2676,2682,2688,2692,2695,2700,2706,2711,2716,2721,2725,2730,2736,2740,2745,2749,2753,2756,2760,2765,2771,2776,2780,2786,2791,2793,2796,2800,2804,2808,2812,2816,2819,2824,2827,2831,2834,2839,2843,2847,2852,2855,2858,2862,2868,2872,2876,2879,2881,2885,2888,2891,2893,2897,2899,2903,2905,2910,2913,2919,2921,2923,2927,2929,2932,2936,2941,2947,2953,2955,2961,2967,2972,2976,2979,2983,2985,2988,2991,2993,2996,2999,3003,3007,3012,3016,3020,3024,3027,3029,3032,3035,3040,3046,3052,3058,3063,3068,3073,3078,3084,3089,3093,3099,3102,3106,3112,3117,3122,3128,3133,3139,3145,3151,3157,3163,3167,3172,3178,3184,3190,3195,3200,3206,3212,3218,3223,3228,3234,3239,3245,3251,3255,3259,3263],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",87.8,88.29,87.52,88.25,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",88.08,88.33,87.51,88.06,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",88.48,88.66,87.74,87.87,{"symbol":5,"time":44,"open":45,"high":46,"low":27,"close":47},"2026-09-15",88.53,88.9,88.71,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",90,90.36,88.87,89.35,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":28},"2026-09-11",88.44,88.65,87.81,{"symbol":5,"time":60,"open":61,"high":62,"low":27,"close":63},"2026-09-10",88.58,88.96,87.83,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-09",88.31,88.4,87.41,87.55,{"symbol":5,"time":71,"open":69,"high":72,"low":69,"close":73},"2026-09-08",88.55,88.36,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":79},"2026-09-04",88.59,88.91,87.85,88.07,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":85},"2026-09-03",88.11,89.23,88.01,88.81,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-09-02",87.9,88.95,87.73,88.24,{"symbol":5,"time":93,"open":94,"high":95,"low":58,"close":96},"2026-09-01",89.59,89.78,88,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-08-31",89.51,89.53,88.6,88.67,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-28",89.21,90.04,89.07,89.66,{"symbol":5,"time":110,"open":111,"high":112,"low":62,"close":113},"2026-08-27",89.41,90.03,89.06,{"symbol":5,"time":115,"open":116,"high":116,"low":50,"close":117},"2026-08-26",92.21,90.08,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-25",91.57,92.08,91.3,91.64,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-24",92.12,92.49,91.45,91.99,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-21",90.85,91.2,90.32,91.1,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-20",90.18,91.87,89.73,90.5,{"symbol":5,"time":143,"open":76,"high":144,"low":76,"close":145},"2026-08-19",90.76,90.35,{"symbol":5,"time":147,"open":67,"high":62,"low":148,"close":149},"2026-08-18",87.88,88.82,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-17",87.3,88.02,86.85,86.98,{"symbol":5,"time":157,"open":152,"high":158,"low":159,"close":160},"2026-08-14",87.97,87.2,87.71,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-13",87.14,87.75,86.91,87.42,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-12",85.78,87.29,85.66,86.71,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-11",86.62,87.05,86.11,86.48,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-10",87.11,87.53,86.43,86.87,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":176},"2026-08-07",86.51,87.17,86.19,{"symbol":5,"time":191,"open":192,"high":158,"low":193,"close":154},"2026-08-06",87.86,86.42,{"symbol":5,"time":195,"open":176,"high":196,"low":189,"close":197},"2026-08-05",87.15,86.83,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-04",85.79,86.68,85.16,86.56,{"symbol":5,"time":205,"open":39,"high":39,"low":206,"close":207},"2026-08-03",86.63,86.86,{"symbol":5,"time":209,"open":210,"high":96,"low":211,"close":212},"2026-07-31",87.66,86.82,87.59,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-07-30",87.63,88.64,87.21,88.49,{"symbol":5,"time":220,"open":57,"high":221,"low":216,"close":222},"2026-07-29",90.92,89.08,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-28",88.3,90.22,86.25,88.27,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-27",83.08,84.14,82.5,84.07,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-24",81.57,82.33,80.9,82.25,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-23",81.67,81.87,80.88,81.17,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-22",82.85,82.92,81.96,82.2,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":255},"2026-07-21",81.97,82.4,81.32,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-20",81.55,82.37,81.3,82.12,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-17",85.37,85.56,80.83,81.56,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-16",83.5,84.95,83.28,84.92,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-15",82.93,83.24,82.23,82.45,{"symbol":5,"time":283,"open":284,"high":285,"low":231,"close":231},"2026-07-14",84.17,84.63,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-13",83.9,84.68,83.67,84.25,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-10",82.73,83.74,82.41,83.49,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-09",82.09,82.82,81.71,82.63,{"symbol":5,"time":305,"open":284,"high":306,"low":307,"close":308},"2026-07-08",84.83,83.27,83.4,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-07",84.6,85.68,83.64,84.05,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-06",84.1,84.56,82.32,82.96,{"symbol":5,"time":322,"open":323,"high":232,"low":324,"close":232},"2026-07-02",81.63,81.4,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-01",81.7,81.98,80.96,81.29,{"symbol":5,"time":332,"open":233,"high":333,"low":334,"close":335},"2026-06-30",82.54,81.01,81.27,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-06-29",82.83,83.62,82.21,82.65,{"symbol":5,"time":343,"open":329,"high":344,"low":345,"close":303},"2026-06-26",82.81,80.7,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-25",80.53,81.38,79.97,80.42,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-24",80.89,81.58,80.56,80.6,{"symbol":5,"time":359,"open":360,"high":360,"low":361,"close":362},"2026-06-23",81.33,79.83,80.31,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-22",79.25,80.06,79.06,79.53,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-18",79.87,80.01,78.74,79.39,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-17",79.95,80.33,78.99,79.93,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-16",81.15,81.39,79.84,80.28,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-15",81.08,81.2,80.25,80.91,{"symbol":5,"time":394,"open":395,"high":396,"low":244,"close":397},"2026-06-12",82.71,82.89,82.62,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-11",83.92,84.04,82.49,82.53,{"symbol":5,"time":405,"open":406,"high":407,"low":263,"close":408},"2026-06-10",82.68,83.85,83.59,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-09",79.55,81.76,79.38,81.34,{"symbol":5,"time":416,"open":417,"high":380,"low":418,"close":419},"2026-06-08",79.31,79.1,79.54,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-05",77.51,80.74,77.48,79.48,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-04",79.78,80.04,76.81,76.82,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-03",78.29,79.03,78.11,78.76,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-02",78.88,79.2,78.25,78.41,{"symbol":5,"time":445,"open":446,"high":441,"low":447,"close":448},"2026-06-01",78.58,78.43,78.64,{"symbol":5,"time":450,"open":429,"high":378,"low":451,"close":452},"2026-05-29",78.91,79.01,{"symbol":5,"time":454,"open":257,"high":412,"low":455,"close":456},"2026-05-28",80.34,80.41,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-05-27",81.1,82.51,80.8,81.62,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-05-26",80.84,81.6,80.24,80.46,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-22",81.18,81.68,80.92,81.48,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":246},"2026-05-21",81.79,81.8,80.72,{"symbol":5,"time":481,"open":482,"high":256,"low":483,"close":260},"2026-05-20",82.17,81.52,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-19",81.41,82.66,81.26,81.92,{"symbol":5,"time":491,"open":492,"high":384,"low":493,"close":390},"2026-05-18",80.87,80.39,{"symbol":5,"time":495,"open":496,"high":496,"low":497,"close":498},"2026-05-15",81.36,80.45,80.82,{"symbol":5,"time":500,"open":501,"high":473,"low":502,"close":497},"2026-05-14",80.73,79.91,{"symbol":5,"time":504,"open":371,"high":505,"low":385,"close":506},"2026-05-13",81.03,80.26,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-12",79,80.32,78.28,80.03,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-11",78.16,78.73,77.84,78.66,{"symbol":5,"time":520,"open":521,"high":441,"low":522,"close":523},"2026-05-08",78.57,78.12,78.42,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":447},"2026-05-07",78.79,79.15,78.1,{"symbol":5,"time":530,"open":531,"high":532,"low":521,"close":533},"2026-05-06",78.78,79.33,79.23,{"symbol":5,"time":535,"open":536,"high":531,"low":537,"close":538},"2026-05-05",78.19,77.74,78.48,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":536},"2026-05-04",78.06,78.77,77.73,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":446},"2026-05-01",79.29,79.64,78.04,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":437},"2026-04-30",78.8,79.12,78.33,{"symbol":5,"time":555,"open":556,"high":557,"low":536,"close":558},"2026-04-29",78.37,79.28,78.87,{"symbol":5,"time":560,"open":561,"high":510,"low":562,"close":563},"2026-04-28",79.52,78.08,78.35,{"symbol":5,"time":565,"open":566,"high":566,"low":567,"close":568},"2026-04-27",76.71,75.4,75.44,{"symbol":5,"time":570,"open":566,"high":571,"low":572,"close":573},"2026-04-24",77.01,76.17,76.63,{"symbol":5,"time":575,"open":568,"high":576,"low":577,"close":578},"2026-04-23",76.66,75.16,76.28,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-04-22",74.9,75.38,74.55,74.63,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-04-21",75.48,75.53,74.62,74.7,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":587},"2026-04-20",75.82,76.22,75.36,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-17",74.95,76.06,74.8,75.74,{"symbol":5,"time":603,"open":604,"high":605,"low":581,"close":606},"2026-04-16",75.03,75.84,75.18,{"symbol":5,"time":608,"open":601,"high":601,"low":609,"close":610},"2026-04-15",74.72,75.31,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-14",75.97,76.62,75.8,75.9,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-13",77.32,77.45,75.83,76.41,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-10",77.98,78.17,77.31,77.47,{"symbol":5,"time":630,"open":631,"high":434,"low":632,"close":633},"2026-04-09",76.65,76.37,78.18,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-08",75.81,77.37,75.32,77.29,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-07",77.2,77.6,75.63,75.91,{"symbol":5,"time":647,"open":648,"high":649,"low":594,"close":650},"2026-04-06",76.64,77.28,77.22,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-02",76.58,76.96,76.12,76.72,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-01",76.15,76.36,75.26,76.08,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-03-31",76.53,77.02,75.51,76.05,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-03-30",75.93,77,75.72,76.27,{"symbol":5,"time":676,"open":677,"high":668,"low":590,"close":678},"2026-03-27",74.82,75.71,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-03-26",75.19,75.75,74.65,74.69,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-03-25",74.59,75.65,74.07,75.25,{"symbol":5,"time":692,"open":693,"high":694,"low":584,"close":695},"2026-03-24",74.86,75.69,74.67,{"symbol":5,"time":697,"open":698,"high":699,"low":583,"close":700},"2026-03-23",75.34,75.45,75.11,{"symbol":5,"time":702,"open":703,"high":668,"low":704,"close":705},"2026-03-20",75.57,74.39,74.75,{"symbol":5,"time":707,"open":708,"high":709,"low":588,"close":710},"2026-03-19",76,76.45,75.55,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":613},"2026-03-18",77.08,77.13,75.85,{"symbol":5,"time":717,"open":718,"high":719,"low":620,"close":720},"2026-03-17",78,78.3,77.58,{"symbol":5,"time":722,"open":718,"high":447,"low":537,"close":723},"2026-03-16",77.82,{"symbol":5,"time":725,"open":628,"high":726,"low":727,"close":728},"2026-03-13",78.05,77.19,77.34,{"symbol":5,"time":730,"open":731,"high":515,"low":732,"close":733},"2026-03-12",77.42,76.9,77.61,{"symbol":5,"time":735,"open":736,"high":736,"low":737,"close":738},"2026-03-11",77.71,76.6,77.63,{"symbol":5,"time":740,"open":424,"high":443,"low":741,"close":742},"2026-03-10",77.1,77.88,{"symbol":5,"time":744,"open":614,"high":745,"low":665,"close":746},"2026-03-09",78.07,77.8,{"symbol":5,"time":748,"open":749,"high":727,"low":750,"close":751},"2026-03-06",76.8,76.35,77.04,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-05",77.68,77.72,76.5,77.03,{"symbol":5,"time":759,"open":546,"high":760,"low":761,"close":528},"2026-03-04",79.47,77.75,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-03",79.86,80.08,78.56,79.34,{"symbol":5,"time":769,"open":770,"high":324,"low":771,"close":772},"2026-03-02",81.25,80.15,80.22,{"symbol":5,"time":774,"open":775,"high":776,"low":498,"close":269},"2026-02-27",80.94,82,{"symbol":5,"time":778,"open":779,"high":354,"low":780,"close":781},"2026-02-26",80.75,80.02,80.5,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-02-25",80.4,80.69,79.56,80.47,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":479},"2026-02-24",80.54,81.09,79.85,{"symbol":5,"time":794,"open":561,"high":795,"low":796,"close":356},"2026-02-23",80.85,79.5,{"symbol":5,"time":798,"open":532,"high":385,"low":799,"close":385},"2026-02-20",78.89,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":451},"2026-02-19",79.46,79.67,78.59,{"symbol":5,"time":806,"open":796,"high":385,"low":807,"close":808},"2026-02-18",78.92,79.49,{"symbol":5,"time":810,"open":379,"high":547,"low":373,"close":786},"2026-02-17",{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-02-13",78.45,79.4,78.13,78.68,{"symbol":5,"time":818,"open":819,"high":456,"low":526,"close":509},"2026-02-12",78.98,{"symbol":5,"time":821,"open":822,"high":823,"low":653,"close":824},"2026-02-11",76.88,79.05,78.6,{"symbol":5,"time":826,"open":573,"high":422,"low":827,"close":430},"2026-02-10",76.01,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-02-09",78.67,79.11,77.54,77.97,{"symbol":5,"time":835,"open":836,"high":441,"low":837,"close":435},"2026-02-06",78.5,78.26,{"symbol":5,"time":839,"open":723,"high":840,"low":841,"close":842},"2026-02-05",78.86,77.59,78.51,{"symbol":5,"time":844,"open":845,"high":436,"low":713,"close":846},"2026-02-04",77.27,77.35,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-03",75.27,77.5,75.13,76.89,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-02-02",75.01,75.7,74.4,75.33,{"symbol":5,"time":860,"open":861,"high":581,"low":862,"close":863},"2026-01-30",73.71,73.54,74.81,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-01-29",73.18,74.09,73.14,73.43,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-01-28",73.21,73.62,72.57,73.06,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-01-27",72.44,73.56,72.27,73.55,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-01-26",72.86,73.3,72.54,72.56,{"symbol":5,"time":889,"open":890,"high":875,"low":891,"close":892},"2026-01-23",72.02,71.78,72.88,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-01-22",71.83,72.04,71.44,71.87,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-01-21",71.98,72.24,70.83,72.01,{"symbol":5,"time":906,"open":907,"high":891,"low":908,"close":909},"2026-01-20",70,69.79,71.75,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-01-16",70.29,70.74,70.04,70.44,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-01-15",71.59,71.6,70.37,70.48,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":897},"2026-01-14",71.17,71.71,70.81,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":930},"2026-01-13",70.42,71.24,70.27,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-01-12",70.9,70.97,70.24,70.5,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2026-01-09",69.43,70.66,69.12,70.51,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2026-01-08",67.54,69.46,67.45,69.37,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":946},"2026-01-07",67.99,68.07,67.27,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-06",68.01,68.25,67.59,67.84,{"symbol":5,"time":962,"open":963,"high":963,"low":964,"close":965},"2026-01-05",68.92,67.92,67.94,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":942},"2026-01-02",69.85,69.87,68.98,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2025-12-31",70.07,70.16,69.88,69.91,{"symbol":5,"time":978,"open":907,"high":936,"low":979,"close":973},"2025-12-30",69.8,{"symbol":5,"time":981,"open":907,"high":929,"low":968,"close":974},"2025-12-29",{"symbol":5,"time":983,"open":984,"high":974,"low":985,"close":969},"2025-12-26",69.95,69.73,{"symbol":5,"time":987,"open":988,"high":974,"low":989,"close":990},"2025-12-24",69.9,69.75,70.11,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":969},"2025-12-23",70.2,70.26,69.69,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2025-12-22",69.93,70.22,69.66,70.21,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1004},"2025-12-19",70.06,70.77,70.03,{"symbol":5,"time":1008,"open":931,"high":1009,"low":1010,"close":1011},"2025-12-18",70.8,70.17,70.36,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2025-12-17",70.57,70.92,70.31,70.67,{"symbol":5,"time":1019,"open":1020,"high":1020,"low":1021,"close":920},"2025-12-16",71.3,70.32,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1021,"close":935},"2025-12-15",70.43,71.32,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2025-12-12",69.11,70.62,69.04,70.52,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1028},"2025-12-11",70.55,70.69,68.79,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1001},"2025-12-10",70.39,70.53,69.78,{"symbol":5,"time":1043,"open":920,"high":1044,"low":1045,"close":1046},"2025-12-09",70.63,69.83,70.09,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2025-12-08",69.84,70.38,69.49,70.25,{"symbol":5,"time":1054,"open":1021,"high":1055,"low":969,"close":907},"2025-12-05",70.71,{"symbol":5,"time":1057,"open":903,"high":1058,"low":920,"close":1059},"2025-12-04",71.34,70.45,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":926},"2025-12-03",70.88,71.4,70.61,{"symbol":5,"time":1066,"open":1067,"high":1067,"low":1024,"close":1017},"2025-12-02",71.8,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-01",72.6,72.91,71.93,71.95,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-11-28",73,73.23,72.76,73.12,{"symbol":5,"time":1081,"open":1070,"high":1082,"low":1083,"close":892},"2025-11-26",73.09,72.39,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-11-25",72.8,72.93,72.14,72.61,{"symbol":5,"time":1091,"open":1092,"high":1092,"low":1093,"close":1094},"2025-11-24",73.16,71.57,72.59,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-11-21",71.68,73.19,71.49,72.95,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1064,"close":1105},"2025-11-20",70.95,71.48,71.21,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":926,"close":1110},"2025-11-19",71.2,71.45,71.11,{"symbol":5,"time":1112,"open":1113,"high":1058,"low":1014,"close":1114},"2025-11-18",70.99,71.22,{"symbol":5,"time":1116,"open":1108,"high":1117,"low":1029,"close":1118},"2025-11-17",71.53,70.68,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-11-14",71.41,71.64,70.6,71.16,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-11-13",71.42,71.67,71,71.07,{"symbol":5,"time":1132,"open":1099,"high":1133,"low":1058,"close":1134},"2025-11-12",71.89,71.51,{"symbol":5,"time":1136,"open":1137,"high":909,"low":941,"close":1138},"2025-11-11",70.98,71.61,{"symbol":5,"time":1140,"open":1141,"high":941,"low":1142,"close":1031},"2025-11-10",70.01,69.44,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1034},"2025-11-07",69.81,70.87,69.41,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":964,"close":1152},"2025-11-06",68.3,69.14,69.06,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-11-05",68.66,68.83,68.18,68.51,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1155},"2025-11-04",68.47,68.73,68.16,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-11-03",68.8,68.89,67.66,67.97,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-10-31",68.55,69.07,67.9,68.9,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":970},"2025-10-30",68.45,69.29,68.39,{"symbol":5,"time":1182,"open":1183,"high":1006,"low":1163,"close":1184},"2025-10-29",69.92,68.35,{"symbol":5,"time":1186,"open":1187,"high":934,"low":984,"close":974},"2025-10-28",70.05,{"symbol":5,"time":1189,"open":1041,"high":1190,"low":1191,"close":1004},"2025-10-27",70.12,69.25,{"symbol":5,"time":1193,"open":976,"high":1187,"low":1194,"close":1195},"2025-10-24",69.65,69.71,{"symbol":5,"time":1197,"open":926,"high":1198,"low":1199,"close":1200},"2025-10-23",70.93,69.72,69.94,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":943,"close":926},"2025-10-22",71.36,71.62,{"symbol":5,"time":1206,"open":1014,"high":1207,"low":1208,"close":1114},"2025-10-21",71.39,70.23,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":964,"close":1213},"2025-10-20",68.43,68.64,68.44,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1213},"2025-10-17",68,68.5,67.8,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":959},"2025-10-16",67.18,68.11,67.16,{"symbol":5,"time":1225,"open":954,"high":1226,"low":1227,"close":1228},"2025-10-15",67.72,66.92,67.08,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-10-14",66.87,67.57,66.75,67.51,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1238},"2025-10-13",66.23,66.8,66,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-10-10",66.52,67.4,66.38,67.04,{"symbol":5,"time":1247,"open":1248,"high":1238,"low":1249,"close":1250},"2025-10-09",66.29,66.12,66.37,{"symbol":5,"time":1252,"open":1253,"high":1231,"low":1254,"close":1249},"2025-10-08",66.67,66.06,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-10-07",66.22,67.26,65.87,66.79,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-10-06",66.49,66.5,65.84,66.1,{"symbol":5,"time":1268,"open":1266,"high":1269,"low":1270,"close":1271},"2025-10-03",66.99,66.04,66.65,{"symbol":5,"time":1273,"open":1274,"high":1271,"low":1275,"close":1266},"2025-10-02",66.53,65.86,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1248,"close":1280},"2025-10-01",66.51,66.83,66.78,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-09-30",66.07,66.64,65.96,66.32,{"symbol":5,"time":1288,"open":1289,"high":1266,"low":1290,"close":1270},"2025-09-29",65.67,65.35,{"symbol":5,"time":1292,"open":1283,"high":1293,"low":1294,"close":1289},"2025-09-26",66.33,65.5,{"symbol":5,"time":1296,"open":1233,"high":1227,"low":1297,"close":1298},"2025-09-25",65.95,65.98,{"symbol":5,"time":1300,"open":1301,"high":1280,"low":1285,"close":1302},"2025-09-24",66.41,66.45,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-09-23",66.35,66.76,65.9,66.71,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-09-22",66.16,66.59,66.08,66.21,{"symbol":5,"time":1316,"open":1263,"high":1317,"low":1318,"close":1319},"2025-09-19",66.73,66.05,66.43,{"symbol":5,"time":1321,"open":1238,"high":1245,"low":1305,"close":1322},"2025-09-18",66.46,{"symbol":5,"time":1324,"open":1301,"high":1325,"low":1301,"close":1245},"2025-09-17",67.13,{"symbol":5,"time":1327,"open":1305,"high":1278,"low":1254,"close":1328},"2025-09-16",66.24,{"symbol":5,"time":1330,"open":1331,"high":1280,"low":1266,"close":1314},"2025-09-15",66.68,{"symbol":5,"time":1333,"open":1334,"high":1226,"low":1335,"close":1336},"2025-09-12",67.6,66.94,67.01,{"symbol":5,"time":1338,"open":964,"high":1339,"low":1340,"close":1341},"2025-09-11",68.17,67.58,67.62,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-09-10",67.79,68.09,67.21,67.82,{"symbol":5,"time":1349,"open":1350,"high":1222,"low":1350,"close":1351},"2025-09-09",67.28,67.86,{"symbol":5,"time":1353,"open":1351,"high":1354,"low":1223,"close":1355},"2025-09-08",67.88,67.43,{"symbol":5,"time":1357,"open":957,"high":1358,"low":1359,"close":1360},"2025-09-05",68.58,67.87,67.96,{"symbol":5,"time":1362,"open":1028,"high":947,"low":1222,"close":958},"2025-09-04",{"symbol":5,"time":1364,"open":1155,"high":1365,"low":1366,"close":1367},"2025-09-03",69.1,67.37,68.99,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1152},"2025-09-02",68.96,69.34,68.26,{"symbol":5,"time":1374,"open":1375,"high":1151,"low":1211,"close":1367},"2025-08-29",68.67,{"symbol":5,"time":1377,"open":1378,"high":1175,"low":1379,"close":1380},"2025-08-28",68.88,68.28,68.36,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1161,"close":1156},"2025-08-27",68.82,68.87,{"symbol":5,"time":1386,"open":1030,"high":1387,"low":1358,"close":1162},"2025-08-26",69.08,{"symbol":5,"time":1389,"open":990,"high":1208,"low":1390,"close":1391},"2025-08-25",68.72,68.93,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1183,"close":1396},"2025-08-22",70.96,71.02,70.13,{"symbol":5,"time":1398,"open":1123,"high":1399,"low":1400,"close":941},"2025-08-21",70.91,70.33,{"symbol":5,"time":1402,"open":913,"high":925,"low":1403,"close":1404},"2025-08-20",70.41,70.7,{"symbol":5,"time":1406,"open":1407,"high":999,"low":1408,"close":1396},"2025-08-19",69.3,69.24,{"symbol":5,"time":1410,"open":1411,"high":1187,"low":1412,"close":1413},"2025-08-18",69.98,69.05,69.13,{"symbol":5,"time":1415,"open":1416,"high":1039,"low":1417,"close":1183},"2025-08-15",69.74,69.57,{"symbol":5,"time":1419,"open":1050,"high":1420,"low":1421,"close":1422},"2025-08-14",70.46,69.39,69.55,{"symbol":5,"time":1424,"open":1035,"high":1005,"low":1208,"close":1420},"2025-08-13",{"symbol":5,"time":1426,"open":1427,"high":1428,"low":999,"close":1055},"2025-08-12",70.82,71.06,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-08-11",70.3,70.86,69.96,70.75,{"symbol":5,"time":1436,"open":1011,"high":1146,"low":1437,"close":1438},"2025-08-08",70.08,70.34,{"symbol":5,"time":1440,"open":947,"high":1441,"low":1442,"close":1024},"2025-08-07",70.72,69.33,{"symbol":5,"time":1444,"open":942,"high":979,"low":1445,"close":1446},"2025-08-06",68.63,69.51,{"symbol":5,"time":1448,"open":1175,"high":1051,"low":1449,"close":1412},"2025-08-05",68.75,{"symbol":5,"time":1451,"open":1390,"high":1387,"low":1452,"close":1370},"2025-08-04",68.31,{"symbol":5,"time":1454,"open":1455,"high":1030,"low":1456,"close":1457},"2025-08-01",68.6,68.27,68.86,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-07-31",68.15,68.65,67.74,67.89,{"symbol":5,"time":1465,"open":1028,"high":1442,"low":1466,"close":1449},"2025-07-30",68.53,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1460,"close":1471},"2025-07-29",68.34,69.42,69.38,{"symbol":5,"time":1473,"open":1474,"high":1175,"low":1475,"close":1345},"2025-07-28",68.74,68.06,{"symbol":5,"time":1477,"open":1413,"high":1478,"low":1449,"close":1479},"2025-07-25",69.23,69.17,{"symbol":5,"time":1481,"open":1482,"high":1422,"low":1367,"close":1365},"2025-07-24",69.26,{"symbol":5,"time":1484,"open":1000,"high":1416,"low":1455,"close":1485},"2025-07-23",69.16,{"symbol":5,"time":1487,"open":1488,"high":994,"low":1489,"close":1000},"2025-07-22",69.45,68.69,{"symbol":5,"time":1491,"open":1492,"high":1029,"low":998,"close":973},"2025-07-21",70.19,{"symbol":5,"time":1494,"open":915,"high":1404,"low":1045,"close":968},"2025-07-18",{"symbol":5,"time":1496,"open":1145,"high":1035,"low":1446,"close":1497},"2025-07-17",70.59,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1036,"close":1502},"2025-07-16",69.35,69.5,69.27,{"symbol":5,"time":1504,"open":1446,"high":1422,"low":1505,"close":1506},"2025-07-15",69.15,69.36,{"symbol":5,"time":1508,"open":979,"high":1437,"low":1502,"close":1509},"2025-07-14",69.47,{"symbol":5,"time":1511,"open":1417,"high":974,"low":1191,"close":969},"2025-07-11",{"symbol":5,"time":1513,"open":1179,"high":968,"low":1485,"close":1514},"2025-07-10",69.77,{"symbol":5,"time":1516,"open":974,"high":1052,"low":1517,"close":1518},"2025-07-09",68.97,69.48,{"symbol":5,"time":1520,"open":1118,"high":1118,"low":975,"close":936},"2025-07-08",{"symbol":5,"time":1522,"open":1523,"high":1523,"low":1009,"close":1524},"2025-07-07",71.37,71.01,{"symbol":5,"time":1526,"open":1527,"high":1063,"low":1059,"close":1528},"2025-07-03",71.04,71.35,{"symbol":5,"time":1530,"open":1531,"high":895,"low":913,"close":1399},"2025-07-02",71.69,{"symbol":5,"time":1533,"open":1113,"high":1534,"low":934,"close":1128},"2025-07-01",72.45,{"symbol":5,"time":1536,"open":1396,"high":1537,"low":1046,"close":1434},"2025-06-30",70.79,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1509,"close":1400},"2025-06-27",69.59,70.56,{"symbol":5,"time":1543,"open":1544,"high":1183,"low":1505,"close":1509},"2025-06-26",69.7,{"symbol":5,"time":1546,"open":998,"high":1547,"low":940,"close":1548},"2025-06-25",70.02,69.63,{"symbol":5,"time":1550,"open":1200,"high":1551,"low":995,"close":1001},"2025-06-24",70.35,{"symbol":5,"time":1553,"open":1151,"high":1145,"low":1517,"close":1416},"2025-06-23",{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-06-20",69.09,69.56,68.78,68.84,{"symbol":5,"time":1561,"open":907,"high":907,"low":1556,"close":1562},"2025-06-18",69.21,{"symbol":5,"time":1564,"open":1050,"high":1420,"low":1565,"close":1566},"2025-06-17",69.58,69.62,{"symbol":5,"time":1568,"open":1108,"high":1204,"low":936,"close":1031},"2025-06-16",{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1395},"2025-06-13",71.77,71.88,70.73,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":919,"close":902},"2025-06-12",72.25,72.4,{"symbol":5,"time":1579,"open":880,"high":1580,"low":1581,"close":1582},"2025-06-11",72.36,71.76,72.07,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1581,"close":1587},"2025-06-10",71.9,72.69,72.35,{"symbol":5,"time":1589,"open":1528,"high":895,"low":1590,"close":1571},"2025-06-09",71.09,{"symbol":5,"time":1592,"open":1593,"high":1104,"low":1594,"close":1528},"2025-06-06",71.08,70.94,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":903,"close":1399},"2025-06-05",71.38,71.46,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1118,"close":1523},"2025-06-04",71.26,71.85,{"symbol":5,"time":1604,"open":925,"high":891,"low":1605,"close":1124},"2025-06-03",70.47,{"symbol":5,"time":1607,"open":1608,"high":896,"low":1203,"close":1609},"2025-06-02",72.03,72,{"symbol":5,"time":1611,"open":1138,"high":1612,"low":1138,"close":1613},"2025-05-30",72.47,72.1,{"symbol":5,"time":1615,"open":1129,"high":1616,"low":1420,"close":1099},"2025-05-29",71.66,{"symbol":5,"time":1618,"open":1619,"high":1585,"low":1620,"close":1621},"2025-05-28",71.7,71.05,71.15,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":891},"2025-05-27",71.74,72.22,71.56,{"symbol":5,"time":1628,"open":1629,"high":901,"low":1035,"close":1571},"2025-05-23",71.54,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1394,"close":1634},"2025-05-22",71.84,71.99,71.14,{"symbol":5,"time":1636,"open":1531,"high":1637,"low":1638,"close":1602},"2025-05-21",72.08,71.58,{"symbol":5,"time":1640,"open":1067,"high":1641,"low":1642,"close":1531},"2025-05-20",72.13,71.43,{"symbol":5,"time":1644,"open":1608,"high":1645,"low":1122,"close":1072},"2025-05-19",72.17,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1642,"close":1609},"2025-05-16",71.86,72.26,{"symbol":5,"time":1651,"open":1544,"high":1652,"low":1653,"close":1138},"2025-05-15",71.73,69.6,{"symbol":5,"time":1655,"open":1378,"high":1371,"low":1358,"close":1485},"2025-05-14",{"symbol":5,"time":1657,"open":1540,"high":995,"low":1384,"close":1370},"2025-05-13",{"symbol":5,"time":1659,"open":1660,"high":1400,"low":1661,"close":1662},"2025-05-12",70.15,68.7,69.53,{"symbol":5,"time":1664,"open":1113,"high":1621,"low":1420,"close":1031},"2025-05-09",{"symbol":5,"time":1666,"open":1667,"high":1612,"low":1668,"close":924},"2025-05-08",72.2,71.13,{"symbol":5,"time":1670,"open":1671,"high":1586,"low":1128,"close":1577},"2025-05-07",71.72,{"symbol":5,"time":1673,"open":1097,"high":1585,"low":1124,"close":1671},"2025-05-06",{"symbol":5,"time":1675,"open":1128,"high":1067,"low":1524,"close":1619},"2025-05-05",{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-05-02",71.5,71.82,71.1,71.65,{"symbol":5,"time":1683,"open":1609,"high":896,"low":1684,"close":1685},"2025-05-01",71.23,71.29,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1531,"close":1690},"2025-04-30",73.35,73.48,72.55,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1587},"2025-04-29",71.19,72.71,70.28,{"symbol":5,"time":1697,"open":1637,"high":1649,"low":1698,"close":1699},"2025-04-28",71.31,71.79,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1668,"close":1704},"2025-04-25",72.65,72.92,71.91,{"symbol":5,"time":1706,"open":1707,"high":869,"low":1708,"close":1709},"2025-04-24",73.02,72.3,72.52,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":885},"2025-04-23",73.29,73.95,72.38,{"symbol":5,"time":1716,"open":1076,"high":1717,"low":1703,"close":1718},"2025-04-22",74.38,73.9,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1679,"close":1723},"2025-04-21",73.38,73.47,72.77,{"symbol":5,"time":1725,"open":1585,"high":869,"low":1671,"close":1076},"2025-04-17",{"symbol":5,"time":1727,"open":1580,"high":1728,"low":1207,"close":1097},"2025-04-16",72.67,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1671,"close":1648},"2025-04-15",72.62,72.63,{"symbol":5,"time":1734,"open":1020,"high":1735,"low":1198,"close":1534},"2025-04-14",72.66,{"symbol":5,"time":1737,"open":1399,"high":1602,"low":1738,"close":1642},"2025-04-11",70.54,{"symbol":5,"time":1740,"open":1492,"high":1105,"low":970,"close":1741},"2025-04-10",70.76,{"symbol":5,"time":1743,"open":964,"high":1605,"low":1350,"close":984},"2025-04-09",{"symbol":5,"time":1745,"open":1370,"high":1411,"low":1746,"close":1747},"2025-04-08",67.76,68.42,{"symbol":5,"time":1749,"open":1237,"high":1471,"low":1318,"close":1750},"2025-04-07",68.37,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":908,"close":998},"2025-04-04",72.42,73.01,{"symbol":5,"time":1756,"open":1757,"high":1713,"low":1758,"close":866},"2025-04-03",72.48,72.32,{"symbol":5,"time":1760,"open":1761,"high":1580,"low":1620,"close":1762},"2025-04-02",71.96,71.33,{"symbol":5,"time":1764,"open":1097,"high":1704,"low":1693,"close":898},"2025-04-01",{"symbol":5,"time":1766,"open":1573,"high":1767,"low":1768,"close":1204},"2025-03-31",71.94,70.49,{"symbol":5,"time":1770,"open":926,"high":1025,"low":1662,"close":920},"2025-03-28",{"symbol":5,"time":1772,"open":1773,"high":1113,"low":973,"close":913},"2025-03-27",70.18,{"symbol":5,"time":1775,"open":963,"high":1551,"low":1175,"close":1547},"2025-03-26",{"symbol":5,"time":1777,"open":1778,"high":1387,"low":1455,"close":1779},"2025-03-25",68.95,68.81,{"symbol":5,"time":1781,"open":1166,"high":1387,"low":1782,"close":1778},"2025-03-24",68.33,{"symbol":5,"time":1784,"open":1195,"high":1785,"low":1157,"close":1375},"2025-03-21",69.97,{"symbol":5,"time":1787,"open":1788,"high":1145,"low":1556,"close":1195},"2025-03-20",69.31,{"symbol":5,"time":1790,"open":1172,"high":1471,"low":1791,"close":1792},"2025-03-19",68.54,69.28,{"symbol":5,"time":1794,"open":990,"high":1492,"low":1407,"close":1471},"2025-03-18",{"symbol":5,"time":1796,"open":1408,"high":1010,"low":1387,"close":1190},"2025-03-17",{"symbol":5,"time":1798,"open":1158,"high":1482,"low":1799,"close":1485},"2025-03-14",68.38,{"symbol":5,"time":1801,"open":1052,"high":1052,"low":1792,"close":1566},"2025-03-13",{"symbol":5,"time":1803,"open":920,"high":1573,"low":1416,"close":1200},"2025-03-12",{"symbol":5,"time":1805,"open":1572,"high":896,"low":1064,"close":1527},"2025-03-11",{"symbol":5,"time":1807,"open":1761,"high":1808,"low":1025,"close":1109},"2025-03-10",73.22,{"symbol":5,"time":1810,"open":1194,"high":1679,"low":1194,"close":1642},"2025-03-07",{"symbol":5,"time":1812,"open":1403,"high":1040,"low":1488,"close":1420},"2025-03-06",{"symbol":5,"time":1814,"open":988,"high":913,"low":1049,"close":1437},"2025-03-05",{"symbol":5,"time":1816,"open":1582,"high":1702,"low":975,"close":1492},"2025-03-04",{"symbol":5,"time":1818,"open":936,"high":1580,"low":985,"close":1758},"2025-03-03",{"symbol":5,"time":1820,"open":1109,"high":1093,"low":1541,"close":1105},"2025-02-28",{"symbol":5,"time":1822,"open":1441,"high":1629,"low":929,"close":1146},"2025-02-27",{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1040,"close":1009},"2025-02-26",71.27,71.28,{"symbol":5,"time":1828,"open":1432,"high":1571,"low":1573,"close":1099},"2025-02-25",{"symbol":5,"time":1830,"open":1831,"high":1652,"low":1400,"close":1497},"2025-02-24",70.84,{"symbol":5,"time":1833,"open":1021,"high":919,"low":1396,"close":1528},"2025-02-21",{"symbol":5,"time":1835,"open":1195,"high":973,"low":1470,"close":914},"2025-02-20",{"symbol":5,"time":1837,"open":1562,"high":1396,"low":1479,"close":973},"2025-02-19",{"symbol":5,"time":1839,"open":1172,"high":949,"low":1747,"close":1412},"2025-02-18",{"symbol":5,"time":1841,"open":1506,"high":1006,"low":1842,"close":1384},"2025-02-14",68.76,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1842,"close":1501},"2025-02-13",69,69.61,{"symbol":5,"time":1848,"open":1231,"high":1383,"low":1231,"close":1849},"2025-02-12",68.71,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1301,"close":1334},"2025-02-11",67.5,67.67,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-02-10",64.1,64.65,63.66,64.55,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-02-07",63.43,63.92,63.27,63.84,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-02-06",63.62,63.74,62.91,63.36,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-02-05",62.72,63.29,62.59,63.12,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":1883},"2025-02-04",63.61,63.63,62.35,62.67,{"symbol":5,"time":1885,"open":1886,"high":1881,"low":1887,"close":1888},"2025-02-03",63.18,62.43,63.35,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1893,"close":1894},"2025-01-31",63.7,63.93,63.39,63.48,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1900},"2025-01-30",63.85,64.29,63.23,64.05,{"symbol":5,"time":1902,"open":1903,"high":1871,"low":1904,"close":1905},"2025-01-29",62.56,62.55,62.83,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-01-28",63.51,64.04,62.28,62.36,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-01-27",62.87,64.18,62.47,63.87,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-01-24",61.72,62.01,61.44,61.92,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-01-23",61.8,61.98,61.37,61.53,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-01-22",62.12,62.29,61.66,61.78,{"symbol":5,"time":1937,"open":1938,"high":1899,"low":1939,"close":1940},"2025-01-21",62.9,62.3,62.42,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-01-17",62.31,62.77,62.17,62.71,{"symbol":5,"time":1948,"open":1949,"high":1939,"low":1950,"close":1951},"2025-01-16",61.42,61.32,62.25,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-01-15",62.33,62.62,61.68,61.77,{"symbol":5,"time":1959,"open":1934,"high":1960,"low":1961,"close":1962},"2025-01-14",62.07,61.3,62.04,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-01-13",61.13,61.85,60.71,61.65,{"symbol":5,"time":1970,"open":1971,"high":1968,"low":1972,"close":1973},"2025-01-10",61.58,60.73,61.07,{"symbol":5,"time":1975,"open":1976,"high":1957,"low":1977,"close":1978},"2025-01-08",60.99,60.93,61.71,{"symbol":5,"time":1980,"open":1981,"high":1920,"low":1982,"close":1983},"2025-01-07",61.11,60.62,60.84,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-01-06",61.5,61.57,60.66,60.81,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-01-03",61.9,62.08,61.62,61.75,{"symbol":5,"time":1997,"open":1882,"high":1998,"low":1994,"close":1999},"2025-01-02",62.75,61.84,{"symbol":5,"time":2001,"open":2002,"high":1887,"low":1926,"close":2003},"2024-12-31",62.02,62.26,{"symbol":5,"time":2005,"open":2006,"high":2006,"low":1956,"close":2007},"2024-12-30",62.34,62.03,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2010},"2024-12-27",62.45,62.95,62.21,{"symbol":5,"time":2014,"open":1955,"high":2015,"low":2016,"close":2017},"2024-12-26",62.74,62.4,62.57,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":1921,"close":2021},"2024-12-24",62.2,62.84,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":1929,"close":2026},"2024-12-23",62.5,62.76,62.38,{"symbol":5,"time":2028,"open":1916,"high":2029,"low":1910,"close":1904},"2024-12-20",63.06,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2016,"close":2010},"2024-12-19",62.7,63.17,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2024-12-18",62.81,63.64,62.79,62.85,{"symbol":5,"time":2041,"open":2010,"high":2042,"low":2043,"close":2044},"2024-12-17",63.55,62.32,63.4,{"symbol":5,"time":2046,"open":1899,"high":2047,"low":1882,"close":1904},"2024-12-16",63.86,{"symbol":5,"time":2049,"open":2050,"high":1865,"low":2051,"close":1877},"2024-12-13",63.57,63.11,{"symbol":5,"time":2053,"open":2042,"high":1863,"low":2054,"close":1865},"2024-12-12",63.22,{"symbol":5,"time":2056,"open":2057,"high":1881,"low":2016,"close":2058},"2024-12-11",63,62.64,{"symbol":5,"time":2060,"open":2032,"high":2061,"low":2062,"close":1870},"2024-12-10",63.04,61.79,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":1992,"close":2067},"2024-12-09",62.69,62.93,62.6,{"symbol":5,"time":2069,"open":1905,"high":1871,"low":2070,"close":2071},"2024-12-06",62.51,62.53,{"symbol":5,"time":2073,"open":1916,"high":1877,"low":2074,"close":2075},"2024-12-05",62.1,62.92,{"symbol":5,"time":2077,"open":2078,"high":1888,"low":1992,"close":2012},"2024-12-04",63.28,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2024-12-03",63.72,64.08,63.03,63.52,{"symbol":5,"time":2086,"open":1900,"high":2087,"low":1888,"close":2088},"2024-12-02",64.19,63.65,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2082},"2024-11-29",64.02,64.25,63.77,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2092,"close":2098},"2024-11-27",64.96,65.1,64.43,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":1859},"2024-11-26",64.31,64.64,64.06,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":1865,"close":2108},"2024-11-25",64.32,64.71,64.38,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2088,"close":1863},"2024-11-22",64.24,64.48,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2011,"close":2117},"2024-11-21",63.15,63.81,63.76,{"symbol":5,"time":2119,"open":2032,"high":2120,"low":2002,"close":2121},"2024-11-20",63.01,62.99,{"symbol":5,"time":2123,"open":1992,"high":1955,"low":2124,"close":1876},"2024-11-19",61.63,{"symbol":5,"time":2126,"open":1966,"high":2127,"low":2128,"close":2129},"2024-11-18",62.14,61.56,61.86,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":2135},"2024-11-15",62.49,62.63,61.39,61.74,{"symbol":5,"time":2137,"open":2051,"high":2051,"low":1887,"close":1904},"2024-11-14",{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2132,"close":2057},"2024-11-13",63.05,63.26,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":1877,"close":2146},"2024-11-12",63.68,63.75,63.2,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":1871},"2024-11-11",63.99,64.12,63.25,{"symbol":5,"time":2153,"open":2154,"high":2111,"low":1869,"close":1863},"2024-11-08",63.91,{"symbol":5,"time":2156,"open":1898,"high":2157,"low":2158,"close":1858},"2024-11-07",64.39,63.6,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":1886,"close":1891},"2024-11-06",64.42,64.86,{"symbol":5,"time":2164,"open":2102,"high":2165,"low":2102,"close":2166},"2024-11-05",65.47,65.37,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":1857,"close":2171},"2024-11-04",65.08,65.42,65.11,{"symbol":5,"time":2173,"open":2165,"high":2174,"low":2175,"close":2176},"2024-11-01",65.66,64.89,65.01,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":2182},"2024-10-31",65.81,65.99,65.26,65.31,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2024-10-30",65.51,66.54,65.32,65.92,{"symbol":5,"time":2190,"open":1248,"high":2191,"low":2192,"close":2193},"2024-10-29",66.34,65.52,65.56,{"symbol":5,"time":2195,"open":2196,"high":1243,"low":2197,"close":1253},"2024-10-28",66.96,66.6,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":1260,"close":1227},"2024-10-25",67.07,67.7,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":2207},"2024-10-24",67.65,68.04,66.95,67.3,{"symbol":5,"time":2209,"open":1269,"high":1661,"low":2210,"close":957},"2024-10-23",66.58,{"symbol":5,"time":2212,"open":1845,"high":989,"low":2213,"close":1488},"2024-10-22",68.68,{"symbol":5,"time":2215,"open":907,"high":1400,"low":1788,"close":1488},"2024-10-21",{"symbol":5,"time":2217,"open":969,"high":1034,"low":1846,"close":915},"2024-10-18",{"symbol":5,"time":2219,"open":1044,"high":1035,"low":1565,"close":988},"2024-10-17",{"symbol":5,"time":2221,"open":1046,"high":1404,"low":1785,"close":1014},"2024-10-16",{"symbol":5,"time":2223,"open":1420,"high":1105,"low":974,"close":1438},"2024-10-15",{"symbol":5,"time":2225,"open":1417,"high":1605,"low":1509,"close":1438},"2024-10-14",{"symbol":5,"time":2227,"open":947,"high":1540,"low":1845,"close":1417},"2024-10-11",{"symbol":5,"time":2229,"open":1045,"high":976,"low":1367,"close":1191},"2024-10-10",{"symbol":5,"time":2231,"open":2232,"high":1416,"low":1173,"close":1417},"2024-10-09",69.19,{"symbol":5,"time":2234,"open":1030,"high":1142,"low":1457,"close":2235},"2024-10-08",69.18,{"symbol":5,"time":2237,"open":1187,"high":2238,"low":1384,"close":2239},"2024-10-07",70.1,69.01,{"symbol":5,"time":2241,"open":1433,"high":1695,"low":1199,"close":1010},"2024-10-04",{"symbol":5,"time":2243,"open":1432,"high":1113,"low":993,"close":1031},"2024-10-03",{"symbol":5,"time":2245,"open":1207,"high":1642,"low":1403,"close":1524},"2024-10-02",{"symbol":5,"time":2247,"open":1613,"high":2248,"low":2249,"close":925},"2024-10-01",72.75,71.63,{"symbol":5,"time":2251,"open":1609,"high":1667,"low":1531,"close":1648},"2024-09-30",{"symbol":5,"time":2253,"open":1629,"high":1667,"low":1598,"close":1699},"2024-09-27",{"symbol":5,"time":2255,"open":1432,"high":1138,"low":1831,"close":1063},"2024-09-26",{"symbol":5,"time":2257,"open":925,"high":2258,"low":1698,"close":1109},"2024-09-25",71.92,{"symbol":5,"time":2260,"open":1114,"high":1679,"low":1123,"close":1762},"2024-09-24",{"symbol":5,"time":2262,"open":2263,"high":1667,"low":2264,"close":1652},"2024-09-23",71.55,71.18,{"symbol":5,"time":2266,"open":1403,"high":1067,"low":1050,"close":1122},"2024-09-20",{"symbol":5,"time":2268,"open":1626,"high":1767,"low":1123,"close":1029},"2024-09-19",{"symbol":5,"time":2270,"open":1133,"high":1714,"low":1825,"close":909},"2024-09-18",{"symbol":5,"time":2272,"open":1585,"high":1587,"low":1671,"close":1067},"2024-09-17",{"symbol":5,"time":2274,"open":1571,"high":902,"low":1204,"close":1613},"2024-09-16",{"symbol":5,"time":2276,"open":1831,"high":2277,"low":921,"close":1121},"2024-09-13",71.47,{"symbol":5,"time":2279,"open":1129,"high":1597,"low":941,"close":1684},"2024-09-12",{"symbol":5,"time":2281,"open":1203,"high":1523,"low":1014,"close":1593},"2024-09-11",{"symbol":5,"time":2283,"open":2284,"high":1753,"low":2285,"close":2263},"2024-09-10",71.97,71.52,{"symbol":5,"time":2287,"open":1684,"high":2288,"low":1137,"close":1602},"2024-09-09",72.31,{"symbol":5,"time":2290,"open":1113,"high":1128,"low":2291,"close":1634},"2024-09-06",70.89,{"symbol":5,"time":2293,"open":1731,"high":2294,"low":1137,"close":924},"2024-09-05",72.68,{"symbol":5,"time":2296,"open":885,"high":2297,"low":1704,"close":887},"2024-09-04",73.53,{"symbol":5,"time":2299,"open":878,"high":1712,"low":1576,"close":1754},"2024-09-03",{"symbol":5,"time":2301,"open":1667,"high":874,"low":891,"close":1612},"2024-08-30",{"symbol":5,"time":2303,"open":1585,"high":1625,"low":1684,"close":2304},"2024-08-29",72.05,{"symbol":5,"time":2306,"open":1138,"high":2307,"low":1020,"close":909},"2024-08-28",71.81,{"symbol":5,"time":2309,"open":1025,"high":1117,"low":1620,"close":1678},"2024-08-27",{"symbol":5,"time":2311,"open":1045,"high":1015,"low":985,"close":1831},"2024-08-26",{"symbol":5,"time":2313,"open":2314,"high":968,"low":2315,"close":908},"2024-08-23",69.4,68.94,{"symbol":5,"time":2317,"open":1183,"high":1183,"low":1036,"close":1442},"2024-08-22",{"symbol":5,"time":2319,"open":1518,"high":1396,"low":1442,"close":1417},"2024-08-21",{"symbol":5,"time":2321,"open":1367,"high":1421,"low":2322,"close":1471},"2024-08-20",68.77,{"symbol":5,"time":2324,"open":1500,"high":1470,"low":2325,"close":970},"2024-08-19",68.85,{"symbol":5,"time":2327,"open":1559,"high":1407,"low":1212,"close":2235},"2024-08-16",{"symbol":5,"time":2329,"open":2330,"high":963,"low":1217,"close":1461},"2024-08-15",68.62,{"symbol":5,"time":2332,"open":2333,"high":1167,"low":2334,"close":1358},"2024-08-14",68.23,68.13,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":957,"close":2339},"2024-08-13",68.08,68.61,68.46,{"symbol":5,"time":2341,"open":1178,"high":1791,"low":2342,"close":1339},"2024-08-12",67.83,{"symbol":5,"time":2344,"open":1661,"high":1036,"low":958,"close":2213},"2024-08-09",{"symbol":5,"time":2346,"open":1216,"high":1457,"low":2347,"close":1162},"2024-08-08",67.85,{"symbol":5,"time":2349,"open":2350,"high":2235,"low":2342,"close":2339},"2024-08-07",68.05,{"symbol":5,"time":2352,"open":1460,"high":1559,"low":2353,"close":2350},"2024-08-06",67.77,{"symbol":5,"time":2355,"open":1367,"high":1422,"low":2356,"close":2357},"2024-08-05",67.73,68.1,{"symbol":5,"time":2359,"open":1466,"high":2360,"low":2361,"close":1442},"2024-08-02",69.67,67.69,{"symbol":5,"time":2363,"open":2364,"high":1222,"low":2365,"close":1360},"2024-08-01",67,66.7,{"symbol":5,"time":2367,"open":1852,"high":2368,"low":2369,"close":2370},"2024-07-31",67.61,66.61,66.74,{"symbol":5,"time":2372,"open":2373,"high":2342,"low":2374,"close":2375},"2024-07-30",66.48,66.36,67.68,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":1279},"2024-07-29",66.88,67.03,66.39,{"symbol":5,"time":2382,"open":1283,"high":2383,"low":2384,"close":2385},"2024-07-26",67.11,66.01,67.05,{"symbol":5,"time":2387,"open":1270,"high":2388,"low":1275,"close":1283},"2024-07-25",66.89,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2179},"2024-07-24",65.09,65.97,64.83,{"symbol":5,"time":2395,"open":2396,"high":1270,"low":2397,"close":2096},"2024-07-23",65.43,64.85,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2106,"close":2402},"2024-07-22",65.25,65.29,64.77,{"symbol":5,"time":2404,"open":2405,"high":2405,"low":2406,"close":2401},"2024-07-19",65.64,64.82,{"symbol":5,"time":2408,"open":2409,"high":2179,"low":2410,"close":2411},"2024-07-18",64.8,64.72,65.19,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2024-07-17",64.47,65.39,64.41,65.21,{"symbol":5,"time":2419,"open":1862,"high":2101,"low":1893,"close":2420},"2024-07-16",64.27,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":1888,"close":2425},"2024-07-15",63.79,63.94,63.41,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":1893,"close":1891},"2024-07-12",63.46,64.11,{"symbol":5,"time":2431,"open":2058,"high":2428,"low":2016,"close":2432},"2024-07-11",63.1,{"symbol":5,"time":2434,"open":1874,"high":2435,"low":1933,"close":1905},"2024-07-10",62.86,{"symbol":5,"time":2437,"open":2029,"high":1899,"low":1876,"close":2065},"2024-07-09",{"symbol":5,"time":2439,"open":2440,"high":2440,"low":2021,"close":2441},"2024-07-08",63.59,62.96,{"symbol":5,"time":2443,"open":2444,"high":2423,"low":2057,"close":2117},"2024-07-05",63.33,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2066,"close":2444},"2024-07-03",63.19,63.67,{"symbol":5,"time":2450,"open":2141,"high":2451,"low":2435,"close":2115},"2024-07-02",63.38,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":1877,"close":2078},"2024-07-01",64.03,64.3,{"symbol":5,"time":2457,"open":2458,"high":2103,"low":2084,"close":2088},"2024-06-28",63.9,{"symbol":5,"time":2460,"open":1900,"high":2420,"low":1868,"close":2154},"2024-06-27",{"symbol":5,"time":2462,"open":2044,"high":2429,"low":1899,"close":1900},"2024-06-26",{"symbol":5,"time":2464,"open":2424,"high":2465,"low":1908,"close":1865},"2024-06-25",64.07,{"symbol":5,"time":2467,"open":2121,"high":2103,"low":1870,"close":2468},"2024-06-24",63.97,{"symbol":5,"time":2470,"open":2471,"high":2432,"low":2471,"close":1944},"2024-06-21",62.18,{"symbol":5,"time":2473,"open":2016,"high":2015,"low":2474,"close":2471},"2024-06-20",61.95,{"symbol":5,"time":2476,"open":2071,"high":2477,"low":2478,"close":2133},"2024-06-18",62.82,62.44,{"symbol":5,"time":2480,"open":2481,"high":1938,"low":2471,"close":1955},"2024-06-17",62.37,{"symbol":5,"time":2483,"open":2026,"high":2065,"low":2484,"close":1904},"2024-06-14",62.09,{"symbol":5,"time":2486,"open":2435,"high":2061,"low":2010,"close":2121},"2024-06-13",{"symbol":5,"time":2488,"open":2489,"high":2489,"low":2065,"close":2490},"2024-06-12",63.69,62.88,{"symbol":5,"time":2492,"open":2440,"high":2088,"low":2493,"close":2042},"2024-06-11",63.07,{"symbol":5,"time":2495,"open":2424,"high":2149,"low":2496,"close":2440},"2024-06-10",63.37,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2116,"close":2154},"2024-06-07",64.09,64.22,{"symbol":5,"time":2502,"open":1863,"high":2503,"low":1865,"close":2504},"2024-06-06",64.36,64.15,{"symbol":5,"time":2506,"open":2149,"high":2465,"low":1888,"close":1863},"2024-06-05",{"symbol":5,"time":2508,"open":2146,"high":2468,"low":2509,"close":2424},"2024-06-04",62.94,{"symbol":5,"time":2511,"open":1946,"high":2512,"low":2010,"close":2066},"2024-06-03",63.09,{"symbol":5,"time":2514,"open":2515,"high":2083,"low":2516,"close":2066},"2024-05-31",61.99,61.69,{"symbol":5,"time":2518,"open":1966,"high":1993,"low":2519,"close":2520},"2024-05-30",61.6,61.97,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":1973,"close":2525},"2024-05-29",61.47,61.88,61.7,{"symbol":5,"time":2527,"open":2062,"high":2528,"low":2529,"close":2530},"2024-05-28",62.13,61.4,61.82,{"symbol":5,"time":2532,"open":2533,"high":1940,"low":2520,"close":2534},"2024-05-24",62.22,62,{"symbol":5,"time":2536,"open":2132,"high":2490,"low":2537,"close":2484},"2024-05-23",62.05,{"symbol":5,"time":2539,"open":1946,"high":2540,"low":2541,"close":2057},"2024-05-22",63.02,62.66,{"symbol":5,"time":2543,"open":2477,"high":2544,"low":2478,"close":1870},"2024-05-21",62.98,{"symbol":5,"time":2546,"open":2066,"high":2120,"low":2547,"close":2017},"2024-05-20",62.46,{"symbol":5,"time":2549,"open":2550,"high":2496,"low":2509,"close":2083},"2024-05-17",63.34,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2493,"close":2555},"2024-05-16",63.24,63.73,63.32,{"symbol":5,"time":2557,"open":2029,"high":1893,"low":2057,"close":2558},"2024-05-15",63.13,{"symbol":5,"time":2560,"open":2561,"high":2117,"low":2562,"close":2432},"2024-05-14",63.58,62.8,{"symbol":5,"time":2564,"open":2553,"high":1868,"low":1886,"close":2561},"2024-05-13",{"symbol":5,"time":2566,"open":2075,"high":1871,"low":2038,"close":2141},"2024-05-10",{"symbol":5,"time":2568,"open":2036,"high":2115,"low":1998,"close":2490},"2024-05-09",{"symbol":5,"time":2570,"open":2039,"high":2571,"low":2572,"close":2039},"2024-05-08",62.97,62.48,{"symbol":5,"time":2574,"open":2025,"high":2477,"low":1951,"close":1955},"2024-05-07",{"symbol":5,"time":2576,"open":1939,"high":2026,"low":1992,"close":1882},"2024-05-06",{"symbol":5,"time":2578,"open":2515,"high":1954,"low":2579,"close":1945},"2024-05-03",61.64,{"symbol":5,"time":2581,"open":2471,"high":2016,"low":1920,"close":2515},"2024-05-02",{"symbol":5,"time":2583,"open":1926,"high":2017,"low":2584,"close":2585},"2024-05-01",61.21,61.93,{"symbol":5,"time":2587,"open":2127,"high":1905,"low":2523,"close":1957},"2024-04-30",{"symbol":5,"time":2589,"open":1923,"high":2537,"low":1929,"close":1962},"2024-04-29",{"symbol":5,"time":2591,"open":2592,"high":2585,"low":2593,"close":2135},"2024-04-26",61.55,61.35,{"symbol":5,"time":2595,"open":2596,"high":1876,"low":1928,"close":2135},"2024-04-25",61.87,{"symbol":5,"time":2598,"open":2599,"high":1968,"low":2600,"close":2592},"2024-04-24",60.32,59.84,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-04-23",60.53,60.68,60.13,60.64,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2611,"close":2612},"2024-04-22",60.14,60.63,59.72,60.55,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":2618},"2024-04-19",59.1,60.36,59,60.17,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2623,"close":2624},"2024-04-18",58.62,58.98,58.54,58.91,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":2630},"2024-04-17",58.28,58.56,58.1,58.51,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2635,"close":2636},"2024-04-16",58.25,58.38,57.93,58.06,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2641,"close":2642},"2024-04-15",58.61,58.81,58.04,58.14,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2627},"2024-04-12",58.95,59.01,58.13,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-04-11",59.15,59.37,58.79,59.05,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":2659},"2024-04-10",59.32,59.39,58.69,58.92,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2611},"2024-04-09",59.48,59.74,59.13,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-04-08",59.4,59.47,59.07,59.27,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2624,"close":2675},"2024-04-05",59.25,59.68,59.51,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-04-04",60.09,60.15,59.17,59.3,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-04-03",60.05,60.39,59.78,59.83,{"symbol":5,"time":2689,"open":2690,"high":1972,"low":2691,"close":2679},"2024-04-02",60.45,60.11,{"symbol":5,"time":2693,"open":2694,"high":1961,"low":2610,"close":2604},"2024-04-01",61.18,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2694},"2024-03-28",61.14,61.26,61,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-03-27",60.79,61.43,60.7,61.03,{"symbol":5,"time":2707,"open":2708,"high":1967,"low":2709,"close":2710},"2024-03-26",60.5,60.38,60.54,{"symbol":5,"time":2712,"open":2713,"high":1967,"low":2714,"close":2715},"2024-03-25",60.48,60.12,60.4,{"symbol":5,"time":2717,"open":2718,"high":2702,"low":2719,"close":2720},"2024-03-22",60.52,60.43,60.49,{"symbol":5,"time":2722,"open":2723,"high":1976,"low":2599,"close":2724},"2024-03-21",60.56,60.47,{"symbol":5,"time":2726,"open":2727,"high":1989,"low":2728,"close":2729},"2024-03-20",60.18,60.16,60.75,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2735},"2024-03-19",60.24,60.35,60.06,60.23,{"symbol":5,"time":2737,"open":2738,"high":2715,"low":2739,"close":2605},"2024-03-18",59.89,59.8,{"symbol":5,"time":2741,"open":2742,"high":2690,"low":2743,"close":2744},"2024-03-15",60.02,59.64,59.88,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2715,"close":2708},"2024-03-14",60.58,60.8,{"symbol":5,"time":2750,"open":2751,"high":2584,"low":2748,"close":2752},"2024-03-13",60.88,61.12,{"symbol":5,"time":2754,"open":2599,"high":2729,"low":2755,"close":2708},"2024-03-12",60.21,{"symbol":5,"time":2757,"open":2686,"high":2758,"low":2759,"close":2732},"2024-03-11",60.29,59.58,{"symbol":5,"time":2761,"open":2681,"high":2762,"low":2763,"close":2764},"2024-03-08",59.79,58.97,59.52,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-03-07",59.69,59.77,59.24,59.44,{"symbol":5,"time":2772,"open":2764,"high":2773,"low":2774,"close":2775},"2024-03-06",60,59.38,59.55,{"symbol":5,"time":2777,"open":2778,"high":2691,"low":2779,"close":2764},"2024-03-05",59.91,59.42,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-03-04",59.23,59.95,59.22,59.81,{"symbol":5,"time":2787,"open":2788,"high":2788,"low":2789,"close":2790},"2024-03-01",59.9,59.34,59.53,{"symbol":5,"time":2792,"open":2733,"high":2606,"low":2788,"close":2742},"2024-02-29",{"symbol":5,"time":2794,"open":2795,"high":2720,"low":2734,"close":2715},"2024-02-28",60.37,{"symbol":5,"time":2797,"open":2710,"high":2798,"low":2714,"close":2799},"2024-02-27",60.78,60.34,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":1988,"close":1967},"2024-02-26",61.24,61.27,{"symbol":5,"time":2805,"open":2806,"high":1994,"low":2699,"close":2807},"2024-02-23",61.09,61.2,{"symbol":5,"time":2809,"open":1976,"high":2810,"low":2708,"close":2811},"2024-02-22",61.25,61.15,{"symbol":5,"time":2813,"open":1976,"high":2814,"low":2815,"close":2802},"2024-02-21",61.28,60.83,{"symbol":5,"time":2817,"open":2818,"high":1983,"low":2675,"close":2704},"2024-02-20",59.6,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2657},"2024-02-16",59.35,59.62,58.96,{"symbol":5,"time":2825,"open":2779,"high":2826,"low":2664,"close":2667},"2024-02-15",59.59,{"symbol":5,"time":2828,"open":2680,"high":2826,"low":2829,"close":2830},"2024-02-14",59.04,59.29,{"symbol":5,"time":2832,"open":2833,"high":1988,"low":2652,"close":2821},"2024-02-13",59.5,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2823,"close":2838},"2024-02-12",59.66,59.76,59.7,{"symbol":5,"time":2840,"open":2668,"high":2759,"low":2841,"close":2842},"2024-02-09",59.03,59.56,{"symbol":5,"time":2844,"open":2738,"high":2845,"low":2846,"close":2687},"2024-02-08",59.97,59.41,{"symbol":5,"time":2848,"open":2849,"high":2755,"low":2850,"close":2851},"2024-02-07",60.07,59.94,59.99,{"symbol":5,"time":2853,"open":2854,"high":2684,"low":2674,"close":2850},"2024-02-06",59.96,{"symbol":5,"time":2856,"open":2709,"high":2709,"low":2744,"close":2857},"2024-02-05",60.04,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2735,"close":2710},"2024-02-02",60.82,60.87,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-02-01",59.57,61.01,59.36,60.98,{"symbol":5,"time":2869,"open":2870,"high":2690,"low":2830,"close":2871},"2024-01-31",60.1,59.49,{"symbol":5,"time":2873,"open":2874,"high":2742,"low":2875,"close":2788},"2024-01-30",59.85,59.45,{"symbol":5,"time":2877,"open":2789,"high":2762,"low":2680,"close":2878},"2024-01-29",59.73,{"symbol":5,"time":2880,"open":2673,"high":2871,"low":2664,"close":2651},"2024-01-26",{"symbol":5,"time":2882,"open":2646,"high":2680,"low":2883,"close":2884},"2024-01-25",58.66,59.16,{"symbol":5,"time":2886,"open":2739,"high":2785,"low":2887,"close":2624},"2024-01-24",58.89,{"symbol":5,"time":2889,"open":2790,"high":2773,"low":2890,"close":2874},"2024-01-23",59.46,{"symbol":5,"time":2892,"open":2837,"high":2849,"low":2770,"close":2864},"2024-01-22",{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2743,"close":2687},"2024-01-19",60.26,60.28,{"symbol":5,"time":2898,"open":2767,"high":2735,"low":2790,"close":2728},"2024-01-18",{"symbol":5,"time":2900,"open":2901,"high":2755,"low":2902,"close":2851},"2024-01-17",59.86,59.82,{"symbol":5,"time":2904,"open":2685,"high":2719,"low":2874,"close":2851},"2024-01-16",{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2685},"2024-01-12",60.08,60.46,59.87,{"symbol":5,"time":2911,"open":2912,"high":2895,"low":2767,"close":2785},"2024-01-11",60.25,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-01-10",60.22,60.41,59.98,60.2,{"symbol":5,"time":2920,"open":2851,"high":2609,"low":2822,"close":2773},"2024-01-09",{"symbol":5,"time":2922,"open":2674,"high":2727,"low":2779,"close":2691},"2024-01-08",{"symbol":5,"time":2924,"open":2739,"high":2783,"low":2925,"close":2926},"2024-01-05",59.09,59.67,{"symbol":5,"time":2928,"open":2684,"high":2895,"low":2836,"close":2837},"2024-01-04",{"symbol":5,"time":2930,"open":2931,"high":2918,"low":2837,"close":2854},"2024-01-03",59.93,{"symbol":5,"time":2933,"open":2934,"high":2744,"low":2935,"close":2902},"2024-01-02",58.8,58.67,{"symbol":5,"time":2937,"open":2938,"high":2622,"low":2939,"close":2940},"2023-12-29",58.74,58.63,58.93,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2023-12-28",58.65,58.87,58.53,58.75,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2023-12-27",58.64,58.77,58.4,58.71,{"symbol":5,"time":2954,"open":2636,"high":2952,"low":2636,"close":2628},"2023-12-26",{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2023-12-22",58.12,58.46,58.02,58.32,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":2966},"2023-12-21",57.85,58.07,57.47,57.99,{"symbol":5,"time":2968,"open":2969,"high":2935,"low":2970,"close":2971},"2023-12-20",58.5,57.57,57.61,{"symbol":5,"time":2973,"open":2617,"high":2974,"low":2949,"close":2975},"2023-12-19",59.2,58.83,{"symbol":5,"time":2977,"open":2934,"high":2871,"low":2621,"close":2978},"2023-12-18",59.02,{"symbol":5,"time":2980,"open":2975,"high":2680,"low":2981,"close":2982},"2023-12-15",57.8,58.6,{"symbol":5,"time":2984,"open":2845,"high":2857,"low":2950,"close":2829},"2023-12-14",{"symbol":5,"time":2986,"open":2875,"high":2742,"low":2987,"close":2931},"2023-12-13",59.26,{"symbol":5,"time":2989,"open":2974,"high":2779,"low":2990,"close":2779},"2023-12-12",58.9,{"symbol":5,"time":2992,"open":2975,"high":2925,"low":2969,"close":2829},"2023-12-11",{"symbol":5,"time":2994,"open":2938,"high":2946,"low":2995,"close":2639},"2023-12-08",58.37,{"symbol":5,"time":2997,"open":2935,"high":2887,"low":2998,"close":2938},"2023-12-07",58.39,{"symbol":5,"time":3000,"open":2628,"high":3001,"low":3002,"close":2982},"2023-12-06",58.73,58.21,{"symbol":5,"time":3004,"open":3005,"high":2975,"low":3006,"close":2883},"2023-12-05",58.55,58.42,{"symbol":5,"time":3008,"open":3009,"high":2823,"low":3010,"close":3011},"2023-12-04",58.59,58.44,58.57,{"symbol":5,"time":3013,"open":3014,"high":2658,"low":3015,"close":2949},"2023-12-01",58.27,58.24,{"symbol":5,"time":3017,"open":3018,"high":2958,"low":3019,"close":3010},"2023-11-30",57.96,57.6,{"symbol":5,"time":3021,"open":3022,"high":2935,"low":2629,"close":3023},"2023-11-29",58.58,58.23,{"symbol":5,"time":3025,"open":2951,"high":2975,"low":3026,"close":3022},"2023-11-28",58.36,{"symbol":5,"time":3028,"open":2623,"high":2658,"low":3014,"close":2958},"2023-11-27",{"symbol":5,"time":3030,"open":2958,"high":2946,"low":3031,"close":3011},"2023-11-24",58.34,{"symbol":5,"time":3033,"open":3034,"high":2623,"low":2647,"close":3006},"2023-11-22",58.26,{"symbol":5,"time":3036,"open":3037,"high":2641,"low":3038,"close":3039},"2023-11-21",57.46,57.33,58.03,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":3045},"2023-11-20",57.05,57.58,56.96,57.4,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":3051},"2023-11-17",57.19,57.34,56.7,57.26,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":3056,"close":3057},"2023-11-16",57.25,57.53,56.81,57.15,{"symbol":5,"time":3059,"open":3060,"high":3049,"low":3061,"close":3062},"2023-11-15",57.3,56.75,57.21,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3056,"close":3067},"2023-11-14",57.02,57.24,57.1,{"symbol":5,"time":3069,"open":3070,"high":3067,"low":3071,"close":3072},"2023-11-13",56.62,56.6,56.93,{"symbol":5,"time":3074,"open":3075,"high":3072,"low":3076,"close":3077},"2023-11-10",56.87,56.06,56.72,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2023-11-09",57.03,57.14,56.37,56.66,{"symbol":5,"time":3085,"open":3086,"high":2965,"low":3087,"close":3088},"2023-11-08",57.32,56.92,57.09,{"symbol":5,"time":3090,"open":3087,"high":3045,"low":3091,"close":3092},"2023-11-07",56.73,57.18,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":3098},"2023-11-06",56.78,57.28,56.74,56.97,{"symbol":5,"time":3100,"open":3045,"high":3101,"low":3050,"close":3097},"2023-11-03",57.59,{"symbol":5,"time":3103,"open":3104,"high":3057,"low":3105,"close":3088},"2023-11-02",56.5,56.36,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":3111},"2023-11-01",56.8,56.88,56.26,56.44,{"symbol":5,"time":3113,"open":3114,"high":3077,"low":3115,"close":3116},"2023-10-31",56.57,56.15,56.49,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":3115},"2023-10-30",55.43,56.28,55.42,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3127},"2023-10-27",55.55,56.14,55.1,55.24,{"symbol":5,"time":3129,"open":3082,"high":3130,"low":3131,"close":3132},"2023-10-26",56.63,55.72,55.78,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3137,"close":3138},"2023-10-25",55.76,56.22,55.56,56.12,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2023-10-24",55.65,56.17,55.3,55.64,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2023-10-23",54.38,54.89,54.05,54.08,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2023-10-20",54.53,55.02,54.44,54.57,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2023-10-19",54.16,54.76,53.86,54.35,{"symbol":5,"time":3164,"open":3165,"high":3153,"low":3166,"close":3149},"2023-10-18",54.1,53.92,{"symbol":5,"time":3168,"open":3169,"high":3165,"low":3170,"close":3171},"2023-10-17",53.31,53.21,54.07,{"symbol":5,"time":3173,"open":3174,"high":3175,"low":3176,"close":3177},"2023-10-16",53.02,53.56,52.84,53.43,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":3183},"2023-10-13",52.74,53.42,52.64,52.89,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2023-10-12",53.76,53.83,52.43,52.81,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3174,"close":3194},"2023-10-11",54.22,54.28,53.71,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3175,"close":3199},"2023-10-10",54.13,54.33,54.03,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2023-10-09",52.96,53.15,52.11,52.88,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2023-10-06",52.04,53.29,51.55,53.14,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2023-10-05",54.74,54.95,52.24,52.38,{"symbol":5,"time":3219,"open":3148,"high":3220,"low":3221,"close":3222},"2023-10-04",55.28,54.71,55.04,{"symbol":5,"time":3224,"open":3225,"high":3119,"low":3226,"close":3227},"2023-10-03",55.16,54.78,54.88,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2023-10-02",55.91,56.01,55.08,55.48,{"symbol":5,"time":3235,"open":3125,"high":3236,"low":3237,"close":3238},"2023-09-29",56.27,55.62,55.98,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3244},"2023-09-28",56.23,56.32,55.7,55.81,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3250},"2023-09-27",56.42,56.53,55.68,55.95,{"symbol":5,"time":3252,"open":3091,"high":3253,"low":3254,"close":3248},"2023-09-26",56.9,56.4,{"symbol":5,"time":3256,"open":3045,"high":3257,"low":3097,"close":3258},"2023-09-25",57.49,57,{"symbol":5,"time":3260,"open":2963,"high":3261,"low":3262,"close":3019},"2023-09-22",57.97,57.5,{"symbol":5,"time":3264,"open":2995,"high":3006,"low":3265,"close":3266},"2023-09-21",57.42,57.54,[3268,3274,3279,3284,3289,3294,3299,3304,3309,3314,3319,3324,3329,3334,3338,3343,3348,3353,3358,3363,3368,3371,3376,3380,3385,3390,3395,3400,3405,3410,3415,3420,3425,3430,3435,3440,3445,3450,3455,3460,3465,3470,3475,3480,3485,3490,3495,3500,3505,3510,3515,3520,3525,3530,3534,3539,3543,3548,3553,3557,3561,3566,3571,3576,3581,3586,3591,3596,3601,3606,3611,3616,3620,3625,3630,3634,3639,3644,3648,3653,3658,3663,3668,3673,3678,3683,3687,3692,3697,3702,3706,3710,3715,3720,3724,3729,3734,3739,3744,3749,3754,3759,3764,3769,3774,3779,3784,3788,3793,3798,3803,3808,3813,3818,3823,3828,3833,3838,3843,3848,3853,3858,3863,3868,3873,3878,3883,3888,3893,3898,3903,3908,3913,3918,3923,3928,3933,3938,3943,3948,3953,3958,3963,3968,3973,3978,3983,3988,3993,3998,4003,4007,4012,4017,4022,4027,4032,4037,4042,4046,4051,4055,4060,4065,4070,4075,4080,4085,4089,4092,4097,4102,4106,4110,4113,4117,4121,4126,4129,4134,4139,4144,4149,4153,4158,4163,4167,4171,4175,4180,4185,4190,4194,4199,4203,4208,4213,4218,4223,4228,4232,4237,4242,4247,4252,4257,4262,4267,4272,4276,4280,4285,4288,4293,4298,4303,4308,4312,4314,4318,4323,4328,4332,4337,4341,4346,4351,4356,4359,4364,4369,4374,4379,4382,4387,4392,4397,4401,4406,4410,4415,4419,4424,4429,4434,4439,4444,4449,4454,4458,4462,4466,4471,4476,4481,4486,4491,4496,4501,4506,4511,4515,4520,4525,4530,4535,4539],{"symbol":3269,"time":26,"open":3270,"high":3271,"low":3272,"close":3273},"SPY",761.31,762,757.97,761.69,{"symbol":3269,"time":32,"open":3275,"high":3276,"low":3277,"close":3278},763.15,763.57,759.96,762.6,{"symbol":3269,"time":38,"open":3280,"high":3281,"low":3282,"close":3283},759.5,761.67,749.6,754.05,{"symbol":3269,"time":44,"open":3285,"high":3286,"low":3287,"close":3288},760.12,760.35,756.15,757.39,{"symbol":3269,"time":49,"open":3290,"high":3291,"low":3292,"close":3293},759,763.52,757.93,760.88,{"symbol":3269,"time":55,"open":3295,"high":3296,"low":3297,"close":3298},764.72,766.38,763.6,764.29,{"symbol":3269,"time":60,"open":3300,"high":3301,"low":3302,"close":3303},758.03,760.11,756.64,757.83,{"symbol":3269,"time":65,"open":3305,"high":3306,"low":3307,"close":3308},764.08,764.47,760.94,762.4,{"symbol":3269,"time":71,"open":3310,"high":3311,"low":3312,"close":3313},769.07,769.7,765.14,765.96,{"symbol":3269,"time":75,"open":3315,"high":3316,"low":3317,"close":3318},772.01,772.87,769,770.19,{"symbol":3269,"time":81,"open":3320,"high":3321,"low":3322,"close":3323},767.9,774.03,767.45,773.17,{"symbol":3269,"time":87,"open":3325,"high":3326,"low":3327,"close":3328},762.45,766.43,761.73,765.16,{"symbol":3269,"time":93,"open":3330,"high":3331,"low":3332,"close":3333},762.01,764.67,759.48,761.78,{"symbol":3269,"time":98,"open":3335,"high":3336,"low":3295,"close":3337},767.33,768,767.05,{"symbol":3269,"time":104,"open":3339,"high":3340,"low":3341,"close":3342},771.76,775.3,768.31,769.35,{"symbol":3269,"time":110,"open":3344,"high":3345,"low":3346,"close":3347},768.5,772.36,767.16,771.1,{"symbol":3269,"time":115,"open":3349,"high":3350,"low":3351,"close":3352},764.73,767.35,763.93,766.08,{"symbol":3269,"time":119,"open":3354,"high":3355,"low":3356,"close":3357},766.16,766.78,763.05,765.91,{"symbol":3269,"time":125,"open":3359,"high":3360,"low":3361,"close":3362},764.78,765.22,762.08,763.47,{"symbol":3269,"time":131,"open":3364,"high":3365,"low":3366,"close":3367},766.05,767.85,764.17,765.72,{"symbol":3269,"time":137,"open":3313,"high":3369,"low":3370,"close":3278},768.15,762.04,{"symbol":3269,"time":143,"open":3372,"high":3373,"low":3374,"close":3375},770.36,772.47,768.1,769.06,{"symbol":3269,"time":147,"open":3377,"high":3378,"low":3379,"close":3322},768.7,769.5,766.92,{"symbol":3269,"time":151,"open":3381,"high":3382,"low":3383,"close":3384},776.18,776.78,772.51,772.67,{"symbol":3269,"time":157,"open":3386,"high":3387,"low":3388,"close":3389},778.54,778.8,775.43,776.34,{"symbol":3269,"time":162,"open":3391,"high":3392,"low":3393,"close":3394},774.87,779.37,774.11,777.88,{"symbol":3269,"time":168,"open":3396,"high":3397,"low":3398,"close":3399},774.71,774.9,771.28,772.49,{"symbol":3269,"time":174,"open":3401,"high":3402,"low":3403,"close":3404},774.53,774.61,769.2,770.56,{"symbol":3269,"time":180,"open":3406,"high":3407,"low":3408,"close":3409},772.6,775.05,771.62,773.03,{"symbol":3269,"time":186,"open":3411,"high":3412,"low":3413,"close":3414},771.02,773.92,769.61,773.26,{"symbol":3269,"time":191,"open":3416,"high":3417,"low":3418,"close":3419},770.21,771.82,767.46,768.56,{"symbol":3269,"time":195,"open":3421,"high":3422,"low":3423,"close":3424},775.85,776.85,769.51,769.79,{"symbol":3269,"time":199,"open":3426,"high":3427,"low":3428,"close":3429},760.63,773.41,760.52,771.33,{"symbol":3269,"time":205,"open":3431,"high":3432,"low":3433,"close":3434},749.44,758.58,748.8,757.67,{"symbol":3269,"time":209,"open":3436,"high":3437,"low":3438,"close":3439},744.68,748.9,737.68,747.03,{"symbol":3269,"time":214,"open":3441,"high":3442,"low":3443,"close":3444},736.05,742.45,734.59,741.69,{"symbol":3269,"time":220,"open":3446,"high":3447,"low":3448,"close":3449},739.97,742.68,729.1,729.46,{"symbol":3269,"time":224,"open":3451,"high":3452,"low":3453,"close":3454},739.19,742.79,735.98,740.86,{"symbol":3269,"time":230,"open":3456,"high":3457,"low":3458,"close":3459},744.91,745.53,735.87,739.09,{"symbol":3269,"time":236,"open":3461,"high":3462,"low":3463,"close":3464},738.51,743.72,737.29,738.93,{"symbol":3269,"time":242,"open":3466,"high":3467,"low":3468,"close":3469},739.37,742.56,735.21,738.18,{"symbol":3269,"time":248,"open":3471,"high":3472,"low":3473,"close":3474},746.62,750.02,746.37,747.41,{"symbol":3269,"time":254,"open":3476,"high":3477,"low":3478,"close":3479},746.29,749.04,744.18,748.28,{"symbol":3269,"time":259,"open":3481,"high":3482,"low":3483,"close":3484},747.06,748.73,741.51,742.09,{"symbol":3269,"time":265,"open":3486,"high":3487,"low":3488,"close":3489},742.08,747.29,740.8,743.29,{"symbol":3269,"time":271,"open":3491,"high":3492,"low":3493,"close":3494},752.76,754.57,747.88,750.72,{"symbol":3269,"time":277,"open":3496,"high":3497,"low":3498,"close":3499},754.24,755.58,750.2,754.81,{"symbol":3269,"time":283,"open":3501,"high":3502,"low":3503,"close":3504},750.91,753.34,748.66,751.83,{"symbol":3269,"time":287,"open":3506,"high":3507,"low":3508,"close":3509},752.47,753.91,748,749.17,{"symbol":3269,"time":293,"open":3511,"high":3512,"low":3513,"close":3514},752.05,755.42,748.1,754.95,{"symbol":3269,"time":299,"open":3516,"high":3517,"low":3518,"close":3519},747.35,751.97,745.59,751.71,{"symbol":3269,"time":305,"open":3521,"high":3522,"low":3523,"close":3524},743.16,746.15,739.51,745.4,{"symbol":3269,"time":310,"open":3526,"high":3527,"low":3528,"close":3529},750.22,750.96,745.21,747.71,{"symbol":3269,"time":316,"open":3531,"high":3532,"low":3474,"close":3533},748.74,752.41,751.28,{"symbol":3269,"time":322,"open":3535,"high":3536,"low":3537,"close":3538},747.4,751.31,740.03,744.78,{"symbol":3269,"time":326,"open":3540,"high":3431,"low":3541,"close":3542},745,742.38,745.76,{"symbol":3269,"time":332,"open":3544,"high":3545,"low":3546,"close":3547},741.29,748.02,740.89,746.77,{"symbol":3269,"time":337,"open":3549,"high":3550,"low":3551,"close":3552},736.53,741.56,732.09,741,{"symbol":3269,"time":343,"open":3554,"high":3549,"low":3555,"close":3556},728.95,716.58,728.99,{"symbol":3269,"time":347,"open":3558,"high":3466,"low":3559,"close":3560},738.91,729.6,734.3,{"symbol":3269,"time":353,"open":3562,"high":3563,"low":3564,"close":3565},735.17,739.95,730.84,733.24,{"symbol":3269,"time":359,"open":3567,"high":3568,"low":3569,"close":3570},733.81,739.63,732.3,733.58,{"symbol":3269,"time":364,"open":3572,"high":3573,"low":3574,"close":3575},747.7,750.18,743.13,744.39,{"symbol":3269,"time":370,"open":3577,"high":3578,"low":3579,"close":3580},747.76,748.23,743.86,746.74,{"symbol":3269,"time":376,"open":3582,"high":3583,"low":3584,"close":3585},751.29,752.15,739.22,740.96,{"symbol":3269,"time":382,"open":3587,"high":3588,"low":3589,"close":3590},754.55,755.44,749.88,750.33,{"symbol":3269,"time":388,"open":3592,"high":3593,"low":3594,"close":3595},751.85,756.68,751.76,754.83,{"symbol":3269,"time":394,"open":3597,"high":3598,"low":3599,"close":3600},740.71,744.44,735.03,741.75,{"symbol":3269,"time":399,"open":3602,"high":3603,"low":3604,"close":3605},728.76,740,724.41,737.76,{"symbol":3269,"time":405,"open":3607,"high":3608,"low":3609,"close":3610},733.39,738.38,725.33,725.43,{"symbol":3269,"time":410,"open":3612,"high":3613,"low":3614,"close":3615},743.63,746.9,722.59,737.05,{"symbol":3269,"time":416,"open":3617,"high":3618,"low":3619,"close":3584},743.36,745.34,738.19,{"symbol":3269,"time":421,"open":3621,"high":3622,"low":3623,"close":3624},752.31,752.82,735.53,737.55,{"symbol":3269,"time":427,"open":3626,"high":3627,"low":3628,"close":3629},752.1,758.31,751.47,757.09,{"symbol":3269,"time":433,"open":3631,"high":3632,"low":3633,"close":3496},758.15,758.8,753.57,{"symbol":3269,"time":439,"open":3635,"high":3636,"low":3637,"close":3638},757.03,760.4,756.75,759.57,{"symbol":3269,"time":445,"open":3640,"high":3641,"low":3642,"close":3643},755.36,760.28,754.69,758.54,{"symbol":3269,"time":450,"open":3645,"high":3646,"low":3642,"close":3647},755.9,758.08,756.48,{"symbol":3269,"time":454,"open":3649,"high":3650,"low":3651,"close":3652},750.25,755.15,749.23,754.6,{"symbol":3269,"time":458,"open":3654,"high":3655,"low":3656,"close":3657},750.88,751.38,748.22,750.46,{"symbol":3269,"time":464,"open":3659,"high":3660,"low":3661,"close":3662},750.01,752.13,748.37,750.59,{"symbol":3269,"time":470,"open":3664,"high":3665,"low":3666,"close":3667},746.24,748.94,744.48,745.64,{"symbol":3269,"time":476,"open":3669,"high":3670,"low":3671,"close":3672},738.64,744.87,737.03,742.72,{"symbol":3269,"time":481,"open":3674,"high":3675,"low":3676,"close":3677},735.71,741.87,733.89,741.25,{"symbol":3269,"time":485,"open":3679,"high":3680,"low":3681,"close":3682},734.78,737.65,731.53,733.73,{"symbol":3269,"time":491,"open":3684,"high":3685,"low":3607,"close":3686},739.83,741.42,738.65,{"symbol":3269,"time":495,"open":3688,"high":3689,"low":3690,"close":3691},741.79,743.46,737.96,739.17,{"symbol":3269,"time":500,"open":3693,"high":3694,"low":3695,"close":3696},743.65,749.53,743.56,748.17,{"symbol":3269,"time":504,"open":3698,"high":3699,"low":3700,"close":3701},738.47,743.91,735.47,742.31,{"symbol":3269,"time":508,"open":3703,"high":3704,"low":3705,"close":3469},736.89,738.84,731.83,{"symbol":3269,"time":514,"open":3707,"high":3708,"low":3707,"close":3709},736.45,740.79,739.3,{"symbol":3269,"time":520,"open":3711,"high":3712,"low":3713,"close":3714},734.93,738.08,734.57,737.62,{"symbol":3269,"time":525,"open":3716,"high":3717,"low":3718,"close":3719},735.05,736.13,729.75,731.58,{"symbol":3269,"time":530,"open":3721,"high":3443,"low":3722,"close":3723},728.16,727.82,733.83,{"symbol":3269,"time":535,"open":3725,"high":3726,"low":3727,"close":3728},721.77,725.04,721.49,723.77,{"symbol":3269,"time":540,"open":3730,"high":3731,"low":3732,"close":3733},720.07,722.12,714.99,718.01,{"symbol":3269,"time":545,"open":3735,"high":3736,"low":3737,"close":3738},721.25,724.87,720.47,720.65,{"symbol":3269,"time":550,"open":3740,"high":3741,"low":3742,"close":3743},714.63,719.79,710.45,718.66,{"symbol":3269,"time":555,"open":3745,"high":3746,"low":3747,"close":3748},711,712.2,708.37,711.58,{"symbol":3269,"time":560,"open":3750,"high":3751,"low":3752,"close":3753},711.82,712.88,709.25,711.69,{"symbol":3269,"time":565,"open":3755,"high":3756,"low":3757,"close":3758},713.17,715.63,712.3,715.17,{"symbol":3269,"time":570,"open":3760,"high":3761,"low":3762,"close":3763},710.75,714.47,709.01,713.94,{"symbol":3269,"time":575,"open":3765,"high":3766,"low":3767,"close":3768},709.5,712.36,702.28,708.45,{"symbol":3269,"time":580,"open":3770,"high":3771,"low":3772,"close":3773},709.15,711.45,708.22,711.21,{"symbol":3269,"time":586,"open":3775,"high":3776,"low":3777,"close":3778},710.28,711.28,702.64,704.08,{"symbol":3269,"time":592,"open":3780,"high":3781,"low":3782,"close":3783},708.78,709.91,706.14,708.72,{"symbol":3269,"time":597,"open":3782,"high":3785,"low":3786,"close":3787},712.39,705.76,710.14,{"symbol":3269,"time":603,"open":3789,"high":3790,"low":3791,"close":3792},701.06,702.78,698.53,701.66,{"symbol":3269,"time":608,"open":3794,"high":3795,"low":3796,"close":3797},695.26,700.28,694.2,699.94,{"symbol":3269,"time":612,"open":3799,"high":3800,"low":3801,"close":3802},687.69,694.58,687.66,694.46,{"symbol":3269,"time":618,"open":3804,"high":3805,"low":3806,"close":3807},677.41,686.3,676.58,686.1,{"symbol":3269,"time":624,"open":3809,"high":3810,"low":3811,"close":3812},681.32,682.03,678.45,679.46,{"symbol":3269,"time":630,"open":3814,"high":3815,"low":3816,"close":3817},674.84,681.16,673.77,679.91,{"symbol":3269,"time":635,"open":3819,"high":3820,"low":3821,"close":3822},676.39,677.08,671.46,676.01,{"symbol":3269,"time":641,"open":3824,"high":3825,"low":3826,"close":3827},656.65,659.61,651.06,659.22,{"symbol":3269,"time":647,"open":3829,"high":3830,"low":3831,"close":3832},655.86,659.72,655.52,658.93,{"symbol":3269,"time":652,"open":3834,"high":3835,"low":3836,"close":3837},646.42,658.2,645.11,655.83,{"symbol":3269,"time":658,"open":3839,"high":3840,"low":3841,"close":3842},653.9,658.52,653,655.24,{"symbol":3269,"time":664,"open":3844,"high":3845,"low":3846,"close":3847},638.94,651.54,637.98,650.34,{"symbol":3269,"time":670,"open":3849,"high":3850,"low":3851,"close":3852},640.11,640.37,629.28,631.97,{"symbol":3269,"time":676,"open":3854,"high":3855,"low":3856,"close":3857},642.5,642.66,633.11,634.09,{"symbol":3269,"time":680,"open":3859,"high":3860,"low":3861,"close":3862},652.06,654.85,644.82,645.09,{"symbol":3269,"time":686,"open":3864,"high":3865,"low":3866,"close":3867},658.67,660.89,654.24,656.82,{"symbol":3269,"time":692,"open":3869,"high":3870,"low":3871,"close":3872},651.32,657.03,649.88,653.18,{"symbol":3269,"time":697,"open":3874,"high":3875,"low":3876,"close":3877},658.07,662.62,653.94,655.38,{"symbol":3269,"time":702,"open":3879,"high":3880,"low":3881,"close":3882},656.51,656.69,644.72,648.57,{"symbol":3269,"time":707,"open":3884,"high":3885,"low":3886,"close":3887},656.97,662.98,655.17,659.8,{"symbol":3269,"time":712,"open":3889,"high":3890,"low":3891,"close":3892},668.36,669.72,661.19,661.43,{"symbol":3269,"time":717,"open":3894,"high":3895,"low":3896,"close":3897},672.39,674.44,669.7,670.79,{"symbol":3269,"time":722,"open":3899,"high":3900,"low":3901,"close":3902},668.38,672.07,667.12,669.03,{"symbol":3269,"time":725,"open":3904,"high":3905,"low":3906,"close":3907},669.27,672.34,661.36,662.29,{"symbol":3269,"time":730,"open":3909,"high":3910,"low":3911,"close":3912},671.16,671.65,665.87,666.06,{"symbol":3269,"time":735,"open":3914,"high":3915,"low":3916,"close":3917},677.58,680.08,673.34,676.33,{"symbol":3269,"time":740,"open":3919,"high":3920,"low":3921,"close":3922},677.72,683.36,674.76,677.18,{"symbol":3269,"time":744,"open":3924,"high":3925,"low":3926,"close":3927},666.39,679.92,662.39,678.27,{"symbol":3269,"time":748,"open":3929,"high":3930,"low":3931,"close":3932},673.41,676.11,669.76,672.38,{"symbol":3269,"time":753,"open":3934,"high":3935,"low":3936,"close":3937},682.08,685.53,675.61,681.31,{"symbol":3269,"time":759,"open":3939,"high":3940,"low":3941,"close":3942},681.63,687.09,679.62,685.13,{"symbol":3269,"time":763,"open":3944,"high":3945,"low":3946,"close":3947},675.06,682.61,669.66,680.33,{"symbol":3269,"time":769,"open":3949,"high":3950,"low":3951,"close":3952},678.7,688.62,678.02,686.38,{"symbol":3269,"time":774,"open":3954,"high":3955,"low":3956,"close":3957},683.09,686.86,681.64,685.99,{"symbol":3269,"time":778,"open":3959,"high":3960,"low":3961,"close":3962},693.28,693.3,684.35,689.3,{"symbol":3269,"time":783,"open":3964,"high":3965,"low":3966,"close":3967},690.18,693.68,690.1,693.15,{"symbol":3269,"time":789,"open":3969,"high":3970,"low":3971,"close":3972},681.9,688.35,680,687.35,{"symbol":3269,"time":794,"open":3974,"high":3975,"low":3976,"close":3977},687.83,690,680.37,682.39,{"symbol":3269,"time":798,"open":3979,"high":3980,"low":3981,"close":3982},682.32,690.06,681.73,689.43,{"symbol":3269,"time":801,"open":3984,"high":3985,"low":3986,"close":3987},683.84,686.18,681.55,684.48,{"symbol":3269,"time":806,"open":3989,"high":3990,"low":3991,"close":3992},684.02,689.15,682.83,686.29,{"symbol":3269,"time":810,"open":3994,"high":3995,"low":3996,"close":3997},680.14,684.94,675.78,682.85,{"symbol":3269,"time":812,"open":3999,"high":4000,"low":4001,"close":4002},681.69,686.28,677.52,681.75,{"symbol":3269,"time":818,"open":4004,"high":4005,"low":3976,"close":4006},694.24,695.35,681.27,{"symbol":3269,"time":821,"open":4008,"high":4009,"low":4010,"close":4011},696.39,697.14,689.18,691.96,{"symbol":3269,"time":826,"open":4013,"high":4014,"low":4015,"close":4016},694.95,696.54,691.66,692.12,{"symbol":3269,"time":829,"open":4018,"high":4019,"low":4020,"close":4021},689.42,695.87,688.34,693.95,{"symbol":3269,"time":835,"open":4023,"high":4024,"low":4025,"close":4026},681.46,692.31,680.85,690.62,{"symbol":3269,"time":839,"open":4028,"high":4029,"low":4030,"close":4031},680.94,683.69,675.79,677.62,{"symbol":3269,"time":844,"open":4033,"high":4034,"low":4035,"close":4036},690.35,691.45,681.76,686.19,{"symbol":3269,"time":848,"open":4038,"high":4039,"low":4040,"close":4041},696.21,696.96,684.03,689.53,{"symbol":3269,"time":854,"open":4043,"high":4044,"low":4018,"close":4045},689.58,696.93,695.41,{"symbol":3269,"time":860,"open":4047,"high":4048,"low":4049,"close":4050},691.79,694.21,687.12,691.97,{"symbol":3269,"time":865,"open":4008,"high":4052,"low":4053,"close":4054},697.06,684.83,694.04,{"symbol":3269,"time":871,"open":4056,"high":4057,"low":4058,"close":4059},697.05,697.84,693.94,695.42,{"symbol":3269,"time":877,"open":4061,"high":4062,"low":4063,"close":4064},694.18,696.53,693.57,695.49,{"symbol":3269,"time":883,"open":4066,"high":4067,"low":4068,"close":4069},690.49,694.13,689.92,692.73,{"symbol":3269,"time":889,"open":4071,"high":4072,"low":4073,"close":4074},688.15,690.96,687.16,689.23,{"symbol":3269,"time":894,"open":4076,"high":4077,"low":4078,"close":4079},689.85,691.13,686.92,688.98,{"symbol":3269,"time":900,"open":4081,"high":4082,"low":4083,"close":4084},679.65,688.74,678.13,685.4,{"symbol":3269,"time":906,"open":4086,"high":4087,"low":4088,"close":3914},681.49,684.77,676.57,{"symbol":3269,"time":911,"open":4090,"high":4091,"low":3966,"close":4015},693.66,694.25,{"symbol":3269,"time":917,"open":4093,"high":4094,"low":4095,"close":4096},694.57,695.45,691.25,692.24,{"symbol":3269,"time":923,"open":4098,"high":4099,"low":4100,"close":4101},691,691.72,686.04,690.36,{"symbol":3269,"time":928,"open":4064,"high":4103,"low":4104,"close":4105},696.09,691.35,693.77,{"symbol":3269,"time":933,"open":4107,"high":4103,"low":4108,"close":4109},690.68,690.63,695.16,{"symbol":3269,"time":939,"open":4108,"high":4111,"low":4010,"close":4112},695.31,694.07,{"symbol":3269,"time":945,"open":4114,"high":4026,"low":4115,"close":4116},688.82,687.49,689.51,{"symbol":3269,"time":951,"open":4118,"high":4119,"low":4120,"close":4043},692.19,693.96,689.32,{"symbol":3269,"time":956,"open":4122,"high":4123,"low":4124,"close":4125},687.93,692.32,687.78,691.81,{"symbol":3269,"time":962,"open":4127,"high":3982,"low":3952,"close":4128},686.54,687.72,{"symbol":3269,"time":967,"open":4130,"high":4131,"low":4132,"close":4133},685.71,686.87,679.82,683.17,{"symbol":3269,"time":972,"open":4135,"high":4136,"low":4137,"close":4138},687.14,687.36,681.71,681.92,{"symbol":3269,"time":978,"open":4140,"high":4141,"low":4142,"close":4143},687.45,688.56,686.58,687.01,{"symbol":3269,"time":981,"open":4145,"high":4146,"low":4147,"close":4148},687.54,689.2,686.07,687.85,{"symbol":3269,"time":983,"open":4150,"high":4015,"low":4151,"close":4152},690.64,689.27,690.31,{"symbol":3269,"time":987,"open":4154,"high":4155,"low":4156,"close":4157},687.95,690.83,687.8,690.38,{"symbol":3269,"time":992,"open":4159,"high":4160,"low":4161,"close":4162},683.92,688.2,683.87,687.96,{"symbol":3269,"time":997,"open":4164,"high":4165,"low":4166,"close":4053},683.94,685.36,680.59,{"symbol":3269,"time":1003,"open":4168,"high":4169,"low":4170,"close":4166},676.59,681.09,676.47,{"symbol":3269,"time":1008,"open":4172,"high":4173,"low":4174,"close":4170},677.6,680.74,674.9,{"symbol":3269,"time":1013,"open":4176,"high":4177,"low":4178,"close":4179},679.89,680.44,671.2,671.4,{"symbol":3269,"time":1019,"open":4181,"high":4182,"low":4183,"close":4184},679.23,681.08,674.98,678.87,{"symbol":3269,"time":1023,"open":4186,"high":4187,"low":4188,"close":4189},685.74,685.76,679.25,680.73,{"symbol":3269,"time":1027,"open":4191,"high":4192,"low":4193,"close":4035},688.17,688.88,679.17,{"symbol":3269,"time":1033,"open":4195,"high":4196,"low":4197,"close":4198},685.14,689.25,682.17,689.17,{"symbol":3269,"time":1038,"open":4200,"high":4201,"low":3937,"close":4202},682.56,688.97,687.57,{"symbol":3269,"time":1043,"open":4204,"high":4205,"low":4206,"close":4207},683.15,685.39,682.59,683.04,{"symbol":3269,"time":1048,"open":4209,"high":4210,"low":4211,"close":4212},686.59,686.64,681.57,683.63,{"symbol":3269,"time":1054,"open":4214,"high":4215,"low":4216,"close":4217},685.47,688.39,684.58,685.69,{"symbol":3269,"time":1057,"open":4219,"high":4220,"low":4221,"close":4222},685.3,685.37,681.34,684.39,{"symbol":3269,"time":1061,"open":4224,"high":4225,"low":4226,"close":4227},680.57,684.91,679.69,683.89,{"symbol":3269,"time":1066,"open":4138,"high":4229,"low":4230,"close":4231},683.82,679.33,681.53,{"symbol":3269,"time":1069,"open":4233,"high":4234,"low":4235,"close":4236},678.81,682.99,678.74,680.27,{"symbol":3269,"time":1075,"open":4238,"high":4239,"low":4240,"close":4241},680.86,683.67,680.5,683.39,{"symbol":3269,"time":1081,"open":4243,"high":4244,"low":4245,"close":4246},677.63,681.7,676.72,679.68,{"symbol":3269,"time":1085,"open":4248,"high":4249,"low":4250,"close":4251},668.63,676.21,664.48,675.02,{"symbol":3269,"time":1091,"open":4253,"high":4254,"low":4255,"close":4256},662.69,670.06,661.59,668.73,{"symbol":3269,"time":1096,"open":4258,"high":4259,"low":4260,"close":4261},655.05,664.55,650.85,659.03,{"symbol":3269,"time":1102,"open":4263,"high":4264,"low":4265,"close":4266},672.91,675.56,651.89,652.53,{"symbol":3269,"time":1107,"open":4268,"high":4269,"low":4270,"close":4271},660.78,667.34,658.75,662.63,{"symbol":3269,"time":1112,"open":4273,"high":4274,"low":3829,"close":4275},662.1,665.12,660.08,{"symbol":3269,"time":1116,"open":3896,"high":4277,"low":4278,"close":4279},673.71,662.17,665.67,{"symbol":3269,"time":1120,"open":4281,"high":4282,"low":4283,"close":4284},665.38,675.66,663.27,671.93,{"symbol":3269,"time":1126,"open":4240,"high":4238,"low":4286,"close":4287},670.52,672.04,{"symbol":3269,"time":1132,"open":4289,"high":4290,"low":4291,"close":4292},684.79,684.96,680.95,683.38,{"symbol":3269,"time":1136,"open":4294,"high":4295,"low":4296,"close":4297},679.95,683.57,678.73,683,{"symbol":3269,"time":1140,"open":4299,"high":4300,"low":4301,"close":4302},677.24,682.18,675.03,681.44,{"symbol":3269,"time":1144,"open":4304,"high":4305,"low":4306,"close":4307},667.91,671.08,661.21,670.97,{"symbol":3269,"time":1149,"open":4170,"high":4309,"low":4310,"close":4311},677.38,668.72,670.31,{"symbol":3269,"time":1154,"open":4183,"high":4238,"low":4313,"close":3914},674.17,{"symbol":3269,"time":1160,"open":3930,"high":4315,"low":4316,"close":4317},679.96,674.58,675.24,{"symbol":3269,"time":1165,"open":4319,"high":4320,"low":4321,"close":4322},685.67,685.8,679.94,683.34,{"symbol":3269,"time":1171,"open":4324,"high":4325,"low":4326,"close":4327},685.04,685.08,679.24,682.06,{"symbol":3269,"time":1177,"open":4329,"high":4330,"low":4331,"close":4331},683.9,685.94,679.83,{"symbol":3269,"time":1182,"open":4333,"high":4334,"low":4335,"close":4336},688.72,689.7,682.87,687.39,{"symbol":3269,"time":1186,"open":4338,"high":4339,"low":4053,"close":4340},687.05,688.91,687.06,{"symbol":3269,"time":1189,"open":4342,"high":4343,"low":4344,"close":4345},682.73,685.54,682.12,685.24,{"symbol":3269,"time":1193,"open":4347,"high":4348,"low":4349,"close":4350},676.46,678.47,675.65,677.25,{"symbol":3269,"time":1197,"open":4352,"high":4353,"low":4354,"close":4355},668.12,672.71,667.8,671.76,{"symbol":3269,"time":1202,"open":4357,"high":4357,"low":4358,"close":4354},672,663.3,{"symbol":3269,"time":1206,"open":4360,"high":4361,"low":4362,"close":4363},671.44,672.99,669.98,671.29,{"symbol":3269,"time":1210,"open":4365,"high":4366,"low":4367,"close":4368},667.32,672.21,667.27,671.3,{"symbol":3269,"time":1215,"open":4370,"high":4371,"low":4372,"close":4373},659.5,665.76,658.14,664.39,{"symbol":3269,"time":1220,"open":4375,"high":4376,"low":4377,"close":4378},666.82,668.71,657.11,660.64,{"symbol":3269,"time":1225,"open":4375,"high":4380,"low":3832,"close":4381},670.23,665.17,{"symbol":3269,"time":1230,"open":4383,"high":4384,"low":4385,"close":4386},657.17,665.83,653.17,662.23,{"symbol":3269,"time":1236,"open":4388,"high":4389,"low":4390,"close":4391},660.65,665.13,659.77,663.04,{"symbol":3269,"time":1241,"open":4393,"high":4394,"low":4395,"close":4396},672.13,673.95,652.84,653.02,{"symbol":3269,"time":1247,"open":4398,"high":4399,"low":4400,"close":3909},673.53,673.94,669.21,{"symbol":3269,"time":1252,"open":4402,"high":4403,"low":4404,"close":4405},670.25,673.21,669.42,673.11,{"symbol":3269,"time":1256,"open":4407,"high":4361,"low":4408,"close":4409},672.54,667.67,669.12,{"symbol":3269,"time":1262,"open":4411,"high":4412,"low":4413,"close":4414},671.62,672.51,669.46,671.61,{"symbol":3269,"time":1268,"open":4416,"high":4417,"low":4418,"close":4400},669.99,672.68,668.16,{"symbol":3269,"time":1273,"open":4420,"high":4421,"low":4422,"close":4423},670.45,670.57,666.78,669.22,{"symbol":3269,"time":1277,"open":4425,"high":4426,"low":4427,"close":4428},663.17,669.37,663.06,668.45,{"symbol":3269,"time":1282,"open":4430,"high":4431,"low":4432,"close":4433},662.93,666.65,661.61,666.18,{"symbol":3269,"time":1288,"open":4435,"high":4436,"low":4437,"close":4438},664.36,665.28,661.86,663.68,{"symbol":3269,"time":1292,"open":4440,"high":4441,"low":4442,"close":4443},659.51,662.37,657.88,661.82,{"symbol":3269,"time":1296,"open":4445,"high":4446,"low":4447,"close":4448},657.94,659.41,654.41,658.05,{"symbol":3269,"time":1300,"open":4450,"high":4451,"low":4452,"close":4453},664.51,664.61,659.67,661.1,{"symbol":3269,"time":1304,"open":4455,"high":4269,"low":4456,"close":4457},666.72,661.98,663.21,{"symbol":3269,"time":1310,"open":4459,"high":4460,"low":4278,"close":4461},662.2,667.29,666.84,{"symbol":3269,"time":1316,"open":4463,"high":4259,"low":4464,"close":4465},662.33,660.37,663.7,{"symbol":3269,"time":1321,"open":4467,"high":4468,"low":4469,"close":4470},661.89,664.89,660.27,662.26,{"symbol":3269,"time":1324,"open":4472,"high":4473,"low":4474,"close":4475},660.01,661.72,654.3,659.18,{"symbol":3269,"time":1327,"open":4477,"high":4478,"low":4479,"close":4480},661.47,661.78,659.21,660,{"symbol":3269,"time":1330,"open":4482,"high":4483,"low":4484,"close":4485},659.64,661.04,659.34,660.91,{"symbol":3269,"time":1333,"open":4487,"high":4488,"low":4489,"close":4490},657.6,659.11,656.9,657.41,{"symbol":3269,"time":1338,"open":4492,"high":4493,"low":4494,"close":4495},654.18,658.33,653.59,657.63,{"symbol":3269,"time":1343,"open":4497,"high":4498,"low":4499,"close":4500},653.62,654.55,650.63,652.21,{"symbol":3269,"time":1349,"open":4502,"high":4503,"low":4504,"close":4505},648.97,650.86,647.22,650.33,{"symbol":3269,"time":1353,"open":4507,"high":4508,"low":4509,"close":4510},648.62,649.84,647.23,648.83,{"symbol":3269,"time":1357,"open":4512,"high":4500,"low":4513,"close":4514},651.48,643.33,647.24,{"symbol":3269,"time":1362,"open":4516,"high":4517,"low":4518,"close":4519},644.42,649.15,643.51,649.12,{"symbol":3269,"time":1364,"open":4521,"high":4522,"low":4523,"close":4524},642.67,644.21,640.46,643.74,{"symbol":3269,"time":1369,"open":4526,"high":4527,"low":4528,"close":4529},637.5,640.49,634.92,640.27,{"symbol":3269,"time":1374,"open":4531,"high":4532,"low":4533,"close":4534},647.47,647.84,643.14,645.05,{"symbol":3269,"time":1377,"open":4514,"high":4536,"low":4537,"close":4538},649.48,645.34,648.92,{"symbol":3269,"time":1382,"open":4540,"high":4541,"low":4516,"close":4542},644.57,647.37,646.63,[4544,4549,4552,4555,4556,4558,4560,4563,4564,4566,4568,4570,4572,4574,4576,4578,4580,4581,4582,4584,4585,4587,4589,4592,4595,4597,4599,4601,4603,4605,4606,4608,4610,4612,4614,4615,4617,4619,4621,4623,4625,4627,4629,4631,4632,4634,4636,4638,4640,4642,4643,4645,4647,4649,4651,4653,4655,4657,4659,4661],{"time":65,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4547,"datetime":4548},"False","BEARISH","ADX","2026-09-09 00:00:00",{"time":104,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4550,"datetime":4551},"MACD","2026-08-28 00:00:00",{"time":143,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4550,"datetime":4554},"BULLISH","2026-08-19 00:00:00",{"time":143,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4547,"datetime":4554},{"time":151,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4547,"datetime":4557},"2026-08-17 00:00:00",{"time":174,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4550,"datetime":4559},"2026-08-11 00:00:00",{"time":224,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4561,"datetime":4562},"CCI","2026-07-28 00:00:00",{"time":224,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4550,"datetime":4562},{"time":242,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4561,"datetime":4565},"2026-07-23 00:00:00",{"time":265,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4550,"datetime":4567},"2026-07-17 00:00:00",{"time":271,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4550,"datetime":4569},"2026-07-16 00:00:00",{"time":277,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4550,"datetime":4571},"2026-07-15 00:00:00",{"time":343,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4550,"datetime":4573},"2026-06-26 00:00:00",{"time":376,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4550,"datetime":4575},"2026-06-17 00:00:00",{"time":405,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4547,"datetime":4577},"2026-06-10 00:00:00",{"time":405,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4579,"datetime":4577},"BollingerBands",{"time":405,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4561,"datetime":4577},{"time":405,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4550,"datetime":4577},{"time":427,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4579,"datetime":4583},"2026-06-04 00:00:00",{"time":427,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4561,"datetime":4583},{"time":439,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4547,"datetime":4586},"2026-06-02 00:00:00",{"time":454,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4550,"datetime":4588},"2026-05-28 00:00:00",{"time":514,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4590,"datetime":4591},"MA","2026-05-11 00:00:00",{"time":525,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4593,"datetime":4594},"RSI","2026-05-07 00:00:00",{"time":560,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4561,"datetime":4596},"2026-04-28 00:00:00",{"time":570,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4550,"datetime":4598},"2026-04-24 00:00:00",{"time":586,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4561,"datetime":4600},"2026-04-21 00:00:00",{"time":608,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4550,"datetime":4602},"2026-04-15 00:00:00",{"time":630,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4547,"datetime":4604},"2026-04-09 00:00:00",{"time":630,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4561,"datetime":4604},{"time":652,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4550,"datetime":4607},"2026-04-02 00:00:00",{"time":670,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4590,"datetime":4609},"2026-03-30 00:00:00",{"time":722,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4593,"datetime":4611},"2026-03-16 00:00:00",{"time":753,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4547,"datetime":4613},"2026-03-05 00:00:00",{"time":753,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4561,"datetime":4613},{"time":769,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4550,"datetime":4616},"2026-03-02 00:00:00",{"time":774,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4550,"datetime":4618},"2026-02-27 00:00:00",{"time":778,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4550,"datetime":4620},"2026-02-26 00:00:00",{"time":789,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4593,"datetime":4622},"2026-02-24 00:00:00",{"time":848,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4579,"datetime":4624},"2026-02-03 00:00:00",{"time":865,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4590,"datetime":4626},"2026-01-29 00:00:00",{"time":928,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4561,"datetime":4628},"2026-01-13 00:00:00",{"time":933,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4547,"datetime":4630},"2026-01-12 00:00:00",{"time":933,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4550,"datetime":4630},{"time":945,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4593,"datetime":4633},"2026-01-08 00:00:00",{"time":967,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4579,"datetime":4635},"2026-01-02 00:00:00",{"time":981,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4590,"datetime":4637},"2025-12-29 00:00:00",{"time":1054,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4561,"datetime":4639},"2025-12-05 00:00:00",{"time":1066,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4547,"datetime":4641},"2025-12-02 00:00:00",{"time":1066,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4550,"datetime":4641},{"time":1136,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4547,"datetime":4644},"2025-11-11 00:00:00",{"time":1140,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4547,"datetime":4646},"2025-11-10 00:00:00",{"time":1144,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4550,"datetime":4648},"2025-11-07 00:00:00",{"time":1165,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4550,"datetime":4650},"2025-11-03 00:00:00",{"time":1186,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4590,"datetime":4652},"2025-10-28 00:00:00",{"time":1197,"symbol":5,"current_signal":4545,"signal_change":23,"signal_type":4546,"trading_system":4593,"datetime":4654},"2025-10-23 00:00:00",{"time":1230,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4579,"datetime":4656},"2025-10-14 00:00:00",{"time":1241,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4561,"datetime":4658},"2025-10-10 00:00:00",{"time":1268,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4547,"datetime":4660},"2025-10-03 00:00:00",{"time":1282,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4553,"trading_system":4550,"datetime":4662},"2025-09-30 00:00:00",[4664,4670,4676,4681,4686,4691,4697,4702,4707,4712,4717,4722,4727,4732,4737,4742,4747,4752,4757,4762,4767,4772,4777,4782,4787,4792,4797,4802,4807,4812,4818,4823,4828,4833,4838,4842,4847,4852,4857,4862,4867,4872,4878,4884,4890,4896,4901,4907,4913,4919,4925,4931,4937,4943,4949,4955,4961,4967,4973,4979,4985,4991,4997,5003,5009,5015,5021],{"symbol":5,"form":4665,"filingdate":798,"primarydocument":4666,"accessionnumber":4667,"filing_url":4668,"sec_url":4669},"10-K","ko-20251231.htm","0001628280-26-010047","https://www.sec.gov/Archives/edgar/data/21344/000162828026010047/ko-20251231.htm","https://www.sec.gov/Archives/edgar/data/21344/000162828026010047/0001628280-26-010047-index.htm",{"symbol":5,"form":4671,"filingdate":798,"primarydocument":4672,"accessionnumber":4673,"filing_url":4674,"sec_url":4675},"8-K","ko-20260219.htm","0001628280-26-010052","https://www.sec.gov/Archives/edgar/data/21344/000162828026010052/ko-20260219.htm","https://www.sec.gov/Archives/edgar/data/21344/000162828026010052/0001628280-26-010052-index.htm",{"symbol":5,"form":4671,"filingdate":826,"primarydocument":4677,"accessionnumber":4678,"filing_url":4679,"sec_url":4680},"ko-20260210.htm","0001628280-26-006642","https://www.sec.gov/Archives/edgar/data/21344/000162828026006642/ko-20260210.htm","https://www.sec.gov/Archives/edgar/data/21344/000162828026006642/0001628280-26-006642-index.htm",{"symbol":5,"form":4671,"filingdate":923,"primarydocument":4682,"accessionnumber":4683,"filing_url":4684,"sec_url":4685},"e26024_ko-8k.htm","0001552781-26-000017","https://www.sec.gov/Archives/edgar/data/21344/000155278126000017/e26024_ko-8k.htm","https://www.sec.gov/Archives/edgar/data/21344/000155278126000017/0001552781-26-000017-index.htm",{"symbol":5,"form":4671,"filingdate":1038,"primarydocument":4687,"accessionnumber":4688,"filing_url":4689,"sec_url":4690},"e25454_ko-8k.htm","0001552781-25-000454","https://www.sec.gov/Archives/edgar/data/21344/000155278125000454/e25454_ko-8k.htm","https://www.sec.gov/Archives/edgar/data/21344/000155278125000454/0001552781-25-000454-index.htm",{"symbol":5,"form":4692,"filingdate":1197,"primarydocument":4693,"accessionnumber":4694,"filing_url":4695,"sec_url":4696},"10-Q","ko-20250926.htm","0001628280-25-046054","https://www.sec.gov/Archives/edgar/data/21344/000162828025046054/ko-20250926.htm","https://www.sec.gov/Archives/edgar/data/21344/000162828025046054/0001628280-25-046054-index.htm",{"symbol":5,"form":4671,"filingdate":1206,"primarydocument":4698,"accessionnumber":4699,"filing_url":4700,"sec_url":4701},"ko-20251021.htm","0001628280-25-045577","https://www.sec.gov/Archives/edgar/data/21344/000162828025045577/ko-20251021.htm","https://www.sec.gov/Archives/edgar/data/21344/000162828025045577/0001628280-25-045577-index.htm",{"symbol":5,"form":4671,"filingdate":1220,"primarydocument":4703,"accessionnumber":4704,"filing_url":4705,"sec_url":4706},"ko-20251016.htm","0001628280-25-045223","https://www.sec.gov/Archives/edgar/data/21344/000162828025045223/ko-20251016.htm","https://www.sec.gov/Archives/edgar/data/21344/000162828025045223/0001628280-25-045223-index.htm",{"symbol":5,"form":4692,"filingdate":1481,"primarydocument":4708,"accessionnumber":4709,"filing_url":4710,"sec_url":4711},"ko-20250627.htm","0000021344-25-000061","https://www.sec.gov/Archives/edgar/data/21344/000002134425000061/ko-20250627.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134425000061/0000021344-25-000061-index.htm",{"symbol":5,"form":4671,"filingdate":1487,"primarydocument":4713,"accessionnumber":4714,"filing_url":4715,"sec_url":4716},"ko-20250722.htm","0000021344-25-000054","https://www.sec.gov/Archives/edgar/data/21344/000002134425000054/ko-20250722.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134425000054/0000021344-25-000054-index.htm",{"symbol":5,"form":4671,"filingdate":1543,"primarydocument":4718,"accessionnumber":4719,"filing_url":4720,"sec_url":4721},"ko-20250626.htm","0000021344-25-000047","https://www.sec.gov/Archives/edgar/data/21344/000002134425000047/ko-20250626.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134425000047/0000021344-25-000047-index.htm",{"symbol":5,"form":4671,"filingdate":1677,"primarydocument":4723,"accessionnumber":4724,"filing_url":4725,"sec_url":4726},"ko-20250430.htm","0000021344-25-000033","https://www.sec.gov/Archives/edgar/data/21344/000002134425000033/ko-20250430.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134425000033/0000021344-25-000033-index.htm",{"symbol":5,"form":4692,"filingdate":1683,"primarydocument":4728,"accessionnumber":4729,"filing_url":4730,"sec_url":4731},"ko-20250328.htm","0000021344-25-000029","https://www.sec.gov/Archives/edgar/data/21344/000002134425000029/ko-20250328.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134425000029/0000021344-25-000029-index.htm",{"symbol":5,"form":4671,"filingdate":1692,"primarydocument":4733,"accessionnumber":4734,"filing_url":4735,"sec_url":4736},"ko-20250429.htm","0000021344-25-000024","https://www.sec.gov/Archives/edgar/data/21344/000002134425000024/ko-20250429.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134425000024/0000021344-25-000024-index.htm",{"symbol":5,"form":4671,"filingdate":1772,"primarydocument":4738,"accessionnumber":4739,"filing_url":4740,"sec_url":4741},"ko-20250327.htm","0000021344-25-000019","https://www.sec.gov/Archives/edgar/data/21344/000002134425000019/ko-20250327.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134425000019/0000021344-25-000019-index.htm",{"symbol":5,"form":4665,"filingdate":1835,"primarydocument":4743,"accessionnumber":4744,"filing_url":4745,"sec_url":4746},"ko-20241231.htm","0000021344-25-000011","https://www.sec.gov/Archives/edgar/data/21344/000002134425000011/ko-20241231.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134425000011/0000021344-25-000011-index.htm",{"symbol":5,"form":4671,"filingdate":1851,"primarydocument":4748,"accessionnumber":4749,"filing_url":4750,"sec_url":4751},"ko-20250211.htm","0000021344-25-000005","https://www.sec.gov/Archives/edgar/data/21344/000002134425000005/ko-20250211.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134425000005/0000021344-25-000005-index.htm",{"symbol":5,"form":4671,"filingdate":2046,"primarydocument":4753,"accessionnumber":4754,"filing_url":4755,"sec_url":4756},"e24475_ko-8k.htm","0001552781-24-000634","https://www.sec.gov/Archives/edgar/data/21344/000155278124000634/e24475_ko-8k.htm","https://www.sec.gov/Archives/edgar/data/21344/000155278124000634/0001552781-24-000634-index.htm",{"symbol":5,"form":4671,"filingdate":2056,"primarydocument":4758,"accessionnumber":4759,"filing_url":4760,"sec_url":4761},"e24365_ko-8k.htm","0001552781-24-000626","https://www.sec.gov/Archives/edgar/data/21344/000155278124000626/e24365_ko-8k.htm","https://www.sec.gov/Archives/edgar/data/21344/000155278124000626/0001552781-24-000626-index.htm",{"symbol":5,"form":4692,"filingdate":2203,"primarydocument":4763,"accessionnumber":4764,"filing_url":4765,"sec_url":4766},"ko-20240927.htm","0000021344-24-000060","https://www.sec.gov/Archives/edgar/data/21344/000002134424000060/ko-20240927.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134424000060/0000021344-24-000060-index.htm",{"symbol":5,"form":4671,"filingdate":2209,"primarydocument":4768,"accessionnumber":4769,"filing_url":4770,"sec_url":4771},"ko-20241023.htm","0000021344-24-000056","https://www.sec.gov/Archives/edgar/data/21344/000002134424000056/ko-20241023.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134424000056/0000021344-24-000056-index.htm",{"symbol":5,"form":4671,"filingdate":2219,"primarydocument":4773,"accessionnumber":4774,"filing_url":4775,"sec_url":4776},"ko-20241017.htm","0000021344-24-000051","https://www.sec.gov/Archives/edgar/data/21344/000002134424000051/ko-20241017.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134424000051/0000021344-24-000051-index.htm",{"symbol":5,"form":4671,"filingdate":2319,"primarydocument":4778,"accessionnumber":4779,"filing_url":4780,"sec_url":4781},"ko-20240821.htm","0000021344-24-000047","https://www.sec.gov/Archives/edgar/data/21344/000002134424000047/ko-20240821.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134424000047/0000021344-24-000047-index.htm",{"symbol":5,"form":4671,"filingdate":2329,"primarydocument":4783,"accessionnumber":4784,"filing_url":4785,"sec_url":4786},"e24348_koeuro-8k.htm","0001552781-24-000497","https://www.sec.gov/Archives/edgar/data/21344/000155278124000497/e24348_koeuro-8k.htm","https://www.sec.gov/Archives/edgar/data/21344/000155278124000497/0001552781-24-000497-index.htm",{"symbol":5,"form":4671,"filingdate":2332,"primarydocument":4788,"accessionnumber":4789,"filing_url":4790,"sec_url":4791},"e24347_kousd-8k.htm","0001552781-24-000487","https://www.sec.gov/Archives/edgar/data/21344/000155278124000487/e24347_kousd-8k.htm","https://www.sec.gov/Archives/edgar/data/21344/000155278124000487/0001552781-24-000487-index.htm",{"symbol":5,"form":4671,"filingdate":2344,"primarydocument":4793,"accessionnumber":4794,"filing_url":4795,"sec_url":4796},"e24341_ko-8k.htm","0001552781-24-000465","https://www.sec.gov/Archives/edgar/data/21344/000155278124000465/e24341_ko-8k.htm","https://www.sec.gov/Archives/edgar/data/21344/000155278124000465/0001552781-24-000465-index.htm",{"symbol":5,"form":4692,"filingdate":2377,"primarydocument":4798,"accessionnumber":4799,"filing_url":4800,"sec_url":4801},"ko-20240628.htm","0000021344-24-000044","https://www.sec.gov/Archives/edgar/data/21344/000002134424000044/ko-20240628.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134424000044/0000021344-24-000044-index.htm",{"symbol":5,"form":4671,"filingdate":2395,"primarydocument":4803,"accessionnumber":4804,"filing_url":4805,"sec_url":4806},"ko-20240723.htm","0000021344-24-000037","https://www.sec.gov/Archives/edgar/data/21344/000002134424000037/ko-20240723.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134424000037/0000021344-24-000037-index.htm",{"symbol":5,"form":4671,"filingdate":2395,"primarydocument":4808,"accessionnumber":4809,"filing_url":4810,"sec_url":4811},"ko-20240719.htm","0000021344-24-000040","https://www.sec.gov/Archives/edgar/data/21344/000002134424000040/ko-20240719.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134424000040/0000021344-24-000040-index.htm",{"symbol":5,"form":4813,"filingdate":2518,"primarydocument":4814,"accessionnumber":4815,"filing_url":4816,"sec_url":4817},"10-Q/A","ko-20240329.htm","0000021344-24-000019","https://www.sec.gov/Archives/edgar/data/21344/000002134424000019/ko-20240329.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134424000019/0000021344-24-000019-index.htm",{"symbol":5,"form":4671,"filingdate":2560,"primarydocument":4819,"accessionnumber":4820,"filing_url":4821,"sec_url":4822},"e24243_koeuro-8k.htm","0001552781-24-000325","https://www.sec.gov/Archives/edgar/data/21344/000155278124000325/e24243_koeuro-8k.htm","https://www.sec.gov/Archives/edgar/data/21344/000155278124000325/0001552781-24-000325-index.htm",{"symbol":5,"form":4671,"filingdate":2564,"primarydocument":4824,"accessionnumber":4825,"filing_url":4826,"sec_url":4827},"e24242_ko-8k.htm","0001552781-24-000313","https://www.sec.gov/Archives/edgar/data/21344/000155278124000313/e24242_ko-8k.htm","https://www.sec.gov/Archives/edgar/data/21344/000155278124000313/0001552781-24-000313-index.htm",{"symbol":5,"form":4671,"filingdate":2570,"primarydocument":4829,"accessionnumber":4830,"filing_url":4831,"sec_url":4832},"e24235_ko-8k.htm","0001552781-24-000299","https://www.sec.gov/Archives/edgar/data/21344/000155278124000299/e24235_ko-8k.htm","https://www.sec.gov/Archives/edgar/data/21344/000155278124000299/0001552781-24-000299-index.htm",{"symbol":5,"form":4671,"filingdate":2581,"primarydocument":4834,"accessionnumber":4835,"filing_url":4836,"sec_url":4837},"e24215_ko-8k.htm","0001552781-24-000261","https://www.sec.gov/Archives/edgar/data/21344/000155278124000261/e24215_ko-8k.htm","https://www.sec.gov/Archives/edgar/data/21344/000155278124000261/0001552781-24-000261-index.htm",{"symbol":5,"form":4692,"filingdate":2581,"primarydocument":4814,"accessionnumber":4839,"filing_url":4840,"sec_url":4841},"0000021344-24-000017","https://www.sec.gov/Archives/edgar/data/21344/000002134424000017/ko-20240329.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134424000017/0000021344-24-000017-index.htm",{"symbol":5,"form":4671,"filingdate":2587,"primarydocument":4843,"accessionnumber":4844,"filing_url":4845,"sec_url":4846},"ko-20240430.htm","0000021344-24-000013","https://www.sec.gov/Archives/edgar/data/21344/000002134424000013/ko-20240430.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134424000013/0000021344-24-000013-index.htm",{"symbol":5,"form":4665,"filingdate":2817,"primarydocument":4848,"accessionnumber":4849,"filing_url":4850,"sec_url":4851},"ko-20231231.htm","0000021344-24-000009","https://www.sec.gov/Archives/edgar/data/21344/000002134424000009/ko-20231231.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134424000009/0000021344-24-000009-index.htm",{"symbol":5,"form":4671,"filingdate":2832,"primarydocument":4853,"accessionnumber":4854,"filing_url":4855,"sec_url":4856},"ko-20240213.htm","0000021344-24-000004","https://www.sec.gov/Archives/edgar/data/21344/000002134424000004/ko-20240213.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134424000004/0000021344-24-000004-index.htm",{"symbol":5,"form":4692,"filingdate":3140,"primarydocument":4858,"accessionnumber":4859,"filing_url":4860,"sec_url":4861},"ko-20230929.htm","0000021344-23-000060","https://www.sec.gov/Archives/edgar/data/21344/000002134423000060/ko-20230929.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134423000060/0000021344-23-000060-index.htm",{"symbol":5,"form":4671,"filingdate":3140,"primarydocument":4863,"accessionnumber":4864,"filing_url":4865,"sec_url":4866},"ko-20231024.htm","0000021344-23-000057","https://www.sec.gov/Archives/edgar/data/21344/000002134423000057/ko-20231024.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134423000057/0000021344-23-000057-index.htm",{"symbol":5,"form":4671,"filingdate":3152,"primarydocument":4868,"accessionnumber":4869,"filing_url":4870,"sec_url":4871},"ko-20231019.htm","0000021344-23-000051","https://www.sec.gov/Archives/edgar/data/21344/000002134423000051/ko-20231019.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134423000051/0000021344-23-000051-index.htm",{"symbol":5,"form":4692,"filingdate":4873,"primarydocument":4874,"accessionnumber":4875,"filing_url":4876,"sec_url":4877},"2023-07-27","ko-20230630.htm","0000021344-23-000048","https://www.sec.gov/Archives/edgar/data/21344/000002134423000048/ko-20230630.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134423000048/0000021344-23-000048-index.htm",{"symbol":5,"form":4671,"filingdate":4879,"primarydocument":4880,"accessionnumber":4881,"filing_url":4882,"sec_url":4883},"2023-07-26","ko-20230726.htm","0000021344-23-000045","https://www.sec.gov/Archives/edgar/data/21344/000002134423000045/ko-20230726.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134423000045/0000021344-23-000045-index.htm",{"symbol":5,"form":4671,"filingdate":4885,"primarydocument":4886,"accessionnumber":4887,"filing_url":4888,"sec_url":4889},"2023-07-19","ko-20230719.htm","0000021344-23-000041","https://www.sec.gov/Archives/edgar/data/21344/000002134423000041/ko-20230719.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134423000041/0000021344-23-000041-index.htm",{"symbol":5,"form":4692,"filingdate":4891,"primarydocument":4892,"accessionnumber":4893,"filing_url":4894,"sec_url":4895},"2023-04-26","ko-20230331.htm","0000021344-23-000024","https://www.sec.gov/Archives/edgar/data/21344/000002134423000024/ko-20230331.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134423000024/0000021344-23-000024-index.htm",{"symbol":5,"form":4671,"filingdate":4891,"primarydocument":4897,"accessionnumber":4898,"filing_url":4899,"sec_url":4900},"ko-20230425.htm","0000021344-23-000026","https://www.sec.gov/Archives/edgar/data/21344/000002134423000026/ko-20230425.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134423000026/0000021344-23-000026-index.htm",{"symbol":5,"form":4671,"filingdate":4902,"primarydocument":4903,"accessionnumber":4904,"filing_url":4905,"sec_url":4906},"2023-04-24","ko-20230424.htm","0000021344-23-000017","https://www.sec.gov/Archives/edgar/data/21344/000002134423000017/ko-20230424.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134423000017/0000021344-23-000017-index.htm",{"symbol":5,"form":4665,"filingdate":4908,"primarydocument":4909,"accessionnumber":4910,"filing_url":4911,"sec_url":4912},"2023-02-21","ko-20221231.htm","0000021344-23-000011","https://www.sec.gov/Archives/edgar/data/21344/000002134423000011/ko-20221231.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134423000011/0000021344-23-000011-index.htm",{"symbol":5,"form":4671,"filingdate":4914,"primarydocument":4915,"accessionnumber":4916,"filing_url":4917,"sec_url":4918},"2023-02-14","ko-20230214.htm","0000021344-23-000005","https://www.sec.gov/Archives/edgar/data/21344/000002134423000005/ko-20230214.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134423000005/0000021344-23-000005-index.htm",{"symbol":5,"form":4671,"filingdate":4920,"primarydocument":4921,"accessionnumber":4922,"filing_url":4923,"sec_url":4924},"2022-12-12","e22509_ko-8k.htm","0001552781-22-000649","https://www.sec.gov/Archives/edgar/data/21344/000155278122000649/e22509_ko-8k.htm","https://www.sec.gov/Archives/edgar/data/21344/000155278122000649/0001552781-22-000649-index.htm",{"symbol":5,"form":4692,"filingdate":4926,"primarydocument":4927,"accessionnumber":4928,"filing_url":4929,"sec_url":4930},"2022-10-26","ko-20220930.htm","0000021344-22-000042","https://www.sec.gov/Archives/edgar/data/21344/000002134422000042/ko-20220930.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134422000042/0000021344-22-000042-index.htm",{"symbol":5,"form":4671,"filingdate":4932,"primarydocument":4933,"accessionnumber":4934,"filing_url":4935,"sec_url":4936},"2022-10-25","ko-20221025.htm","0000021344-22-000038","https://www.sec.gov/Archives/edgar/data/21344/000002134422000038/ko-20221025.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134422000038/0000021344-22-000038-index.htm",{"symbol":5,"form":4671,"filingdate":4938,"primarydocument":4939,"accessionnumber":4940,"filing_url":4941,"sec_url":4942},"2022-08-23","e22401_ko-8k.htm","0001552781-22-000543","https://www.sec.gov/Archives/edgar/data/21344/000155278122000543/e22401_ko-8k.htm","https://www.sec.gov/Archives/edgar/data/21344/000155278122000543/0001552781-22-000543-index.htm",{"symbol":5,"form":4692,"filingdate":4944,"primarydocument":4945,"accessionnumber":4946,"filing_url":4947,"sec_url":4948},"2022-07-27","ko-20220701.htm","0000021344-22-000034","https://www.sec.gov/Archives/edgar/data/21344/000002134422000034/ko-20220701.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134422000034/0000021344-22-000034-index.htm",{"symbol":5,"form":4671,"filingdate":4950,"primarydocument":4951,"accessionnumber":4952,"filing_url":4953,"sec_url":4954},"2022-07-26","ko-20220726.htm","0000021344-22-000030","https://www.sec.gov/Archives/edgar/data/21344/000002134422000030/ko-20220726.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134422000030/0000021344-22-000030-index.htm",{"symbol":5,"form":4671,"filingdate":4956,"primarydocument":4957,"accessionnumber":4958,"filing_url":4959,"sec_url":4960},"2022-07-21","e22375_ko-8k.htm","0001552781-22-000509","https://www.sec.gov/Archives/edgar/data/21344/000155278122000509/e22375_ko-8k.htm","https://www.sec.gov/Archives/edgar/data/21344/000155278122000509/0001552781-22-000509-index.htm",{"symbol":5,"form":4692,"filingdate":4962,"primarydocument":4963,"accessionnumber":4964,"filing_url":4965,"sec_url":4966},"2022-04-28","ko-20220401.htm","0000021344-22-000016","https://www.sec.gov/Archives/edgar/data/21344/000002134422000016/ko-20220401.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134422000016/0000021344-22-000016-index.htm",{"symbol":5,"form":4671,"filingdate":4968,"primarydocument":4969,"accessionnumber":4970,"filing_url":4971,"sec_url":4972},"2022-04-27","e22265_ko-8k.htm","0001552781-22-000366","https://www.sec.gov/Archives/edgar/data/21344/000155278122000366/e22265_ko-8k.htm","https://www.sec.gov/Archives/edgar/data/21344/000155278122000366/0001552781-22-000366-index.htm",{"symbol":5,"form":4671,"filingdate":4974,"primarydocument":4975,"accessionnumber":4976,"filing_url":4977,"sec_url":4978},"2022-04-25","ko-20220425.htm","0000021344-22-000013","https://www.sec.gov/Archives/edgar/data/21344/000002134422000013/ko-20220425.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134422000013/0000021344-22-000013-index.htm",{"symbol":5,"form":4671,"filingdate":4980,"primarydocument":4981,"accessionnumber":4982,"filing_url":4983,"sec_url":4984},"2022-03-08","e22134_ko-8k.htm","0001552781-22-000242","https://www.sec.gov/Archives/edgar/data/21344/000155278122000242/e22134_ko-8k.htm","https://www.sec.gov/Archives/edgar/data/21344/000155278122000242/0001552781-22-000242-index.htm",{"symbol":5,"form":4671,"filingdate":4986,"primarydocument":4987,"accessionnumber":4988,"filing_url":4989,"sec_url":4990},"2022-03-04","e22121_ko-8k.htm","0001552781-22-000236","https://www.sec.gov/Archives/edgar/data/21344/000155278122000236/e22121_ko-8k.htm","https://www.sec.gov/Archives/edgar/data/21344/000155278122000236/0001552781-22-000236-index.htm",{"symbol":5,"form":4665,"filingdate":4992,"primarydocument":4993,"accessionnumber":4994,"filing_url":4995,"sec_url":4996},"2022-02-22","ko-20211231.htm","0000021344-22-000009","https://www.sec.gov/Archives/edgar/data/21344/000002134422000009/ko-20211231.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134422000009/0000021344-22-000009-index.htm",{"symbol":5,"form":4671,"filingdate":4998,"primarydocument":4999,"accessionnumber":5000,"filing_url":5001,"sec_url":5002},"2022-02-16","e22073_ko-8k.htm","0001552781-22-000167","https://www.sec.gov/Archives/edgar/data/21344/000155278122000167/e22073_ko-8k.htm","https://www.sec.gov/Archives/edgar/data/21344/000155278122000167/0001552781-22-000167-index.htm",{"symbol":5,"form":4671,"filingdate":5004,"primarydocument":5005,"accessionnumber":5006,"filing_url":5007,"sec_url":5008},"2022-02-10","ko-20220210.htm","0000021344-22-000004","https://www.sec.gov/Archives/edgar/data/21344/000002134422000004/ko-20220210.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134422000004/0000021344-22-000004-index.htm",{"symbol":5,"form":4671,"filingdate":5010,"primarydocument":5011,"accessionnumber":5012,"filing_url":5013,"sec_url":5014},"2021-12-20","e21666_ko-8k.htm","0001552781-21-000856","https://www.sec.gov/Archives/edgar/data/21344/000155278121000856/e21666_ko-8k.htm","https://www.sec.gov/Archives/edgar/data/21344/000155278121000856/0001552781-21-000856-index.htm",{"symbol":5,"form":4692,"filingdate":5016,"primarydocument":5017,"accessionnumber":5018,"filing_url":5019,"sec_url":5020},"2021-10-28","ko-20211001.htm","0000021344-21-000030","https://www.sec.gov/Archives/edgar/data/21344/000002134421000030/ko-20211001.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134421000030/0000021344-21-000030-index.htm",{"symbol":5,"form":4671,"filingdate":5022,"primarydocument":5023,"accessionnumber":5024,"filing_url":5025,"sec_url":5026},"2021-10-27","ko-20211027.htm","0000021344-21-000027","https://www.sec.gov/Archives/edgar/data/21344/000002134421000027/ko-20211027.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134421000027/0000021344-21-000027-index.htm",[5028,5046,5060,5077,5090,5104,5121,5131,5144,5156,5167,5178,5189,5207,5217,5225,5234,5246,5258,5273,5284],{"symbol":5,"accessionnumber":5029,"filingdate":224,"sec_url":5030,"tags":5031,"headline":5034,"summary":5035,"sector":5036,"industry":5037,"date_processed":5038,"impact_score":5039,"exhibits":5040,"isLocked":5045},"0001628280-26-049922","https://www.sec.gov/Archives/edgar/data/21344/000162828026049922/0001628280-26-049922-index.htm",{"events":5032},[5033],"General Statement","Coca-Cola Discloses Second Quarter 2026 Financial Results","The Coca-Cola Company has disclosed its financial results for the second quarter of 2026. The report, filed under Item 2.02, includes an overview of the company's performance during this period. No specific financial details or outcomes are provided in the 8-K filing itself, as the detailed financial information is expected to be found in the attached press release, which is not provided in this filing.","Manufacturing","Beverages","2026-07-28 10:58:40","LOW",[5041],{"exhibit_number":5042,"htm_reference":5043,"full_url":5044},"EX-99.1","a2026q2earningsreleaseex-9.htm","https://www.sec.gov/Archives/edgar/data/21344/000162828026049922/a2026q2earningsreleaseex-9.htm",false,{"symbol":5,"accessionnumber":5047,"filingdate":271,"sec_url":5048,"tags":5049,"headline":5055,"summary":5056,"sector":5036,"industry":5037,"date_processed":5057,"impact_score":5058,"exhibits":5059,"isLocked":5045},"0001628280-26-048466","https://www.sec.gov/Archives/edgar/data/21344/000162828026048466/0001628280-26-048466-index.htm",{"events":5050},[5051,5052,5053,5054],"Material Agreement Amendment","Regulatory Investigation","Loss of Key Customer","Breach of Terms","Coca-Cola's fairlife Faces Cybersecurity Incident, Suspends US Production","On July 16, 2026, The Coca-Cola Company announced that its dairy subsidiary, fairlife, experienced a cybersecurity incident involving unauthorized access to its systems, leading to a temporary suspension of production operations in the United States. The Company has activated its incident response protocols and is working with outside advisors and cybersecurity experts to investigate the incident. Product quality and safety have not been impacted, but the full scope and potential financial impact of the incident are still being assessed.","2026-07-16 20:21:40","HIGH",[],{"symbol":5,"accessionnumber":5061,"filingdate":347,"sec_url":5062,"tags":5063,"headline":5066,"summary":5067,"sector":5036,"industry":5037,"date_processed":5068,"impact_score":5058,"exhibits":5069,"isLocked":5045},"0001552781-26-000366","https://www.sec.gov/Archives/edgar/data/21344/000155278126000366/0001552781-26-000366-index.htm",{"events":5064},[5065],"Key Executive Departure","Coca-Cola Announces Leadership Transition in North America Unit","On June 25, 2026, The Coca-Cola Company announced that Jennifer Mann, Executive Vice President and President of the North America Operating Unit, will be departing the Company effective July 31, 2026. Mann will continue with the Company as a senior advisor until April 30, 2027. John Murphy, President and Chief Financial Officer, will assume responsibility for the North America Operating Unit on an interim basis starting August 1, 2026. The Separation Agreement provides that Mann will receive severance benefits, annual incentives if employed through December 31, 2026, and her retirement benefits will consist of those accrued and vested under the standard terms and conditions of the plans in which she participates.","2026-06-25 20:19:59",[5070,5074],{"exhibit_number":5071,"htm_reference":5072,"full_url":5073},"EX-10.1","e26287_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/21344/000155278126000366/e26287_ex10-1.htm",{"exhibit_number":5042,"htm_reference":5075,"full_url":5076},"e26287_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/21344/000155278126000366/e26287_ex99-1.htm",{"symbol":5,"accessionnumber":5078,"filingdate":545,"sec_url":5079,"tags":5080,"headline":5085,"summary":5086,"sector":5036,"industry":5037,"date_processed":5087,"impact_score":5088,"exhibits":5089,"isLocked":5045},"0001628280-26-029230","https://www.sec.gov/Archives/edgar/data/21344/000162828026029230/0001628280-26-029230-index.htm",{"events":5081},[5082,5083,5084],"Board Member Appointed","Shareholder Director Nomination","Shareholder Rejection","Coca-Cola Shareholders Re-elect Board Members and Reject Proposals at 2026 Annual Meeting","The Coca-Cola Company's 2026 Annual Meeting of Shareowners resulted in the re-election of all nominated directors, with over 90% of votes cast in favor for most directors. Shareholders also rejected several proposals, including requests for a Sustainability Committee, reports on plastics packaging policies, diversity efforts, ingredient risks, and increased sustainability disclosure. The advisory vote on executive compensation received 90.84% approval, and the ratification of Ernst & Young LLP as independent auditors was approved by 93.56% of votes cast.","2026-05-01 18:07:41","MEDIUM",[],{"symbol":5,"accessionnumber":5091,"filingdate":560,"sec_url":5092,"tags":5093,"headline":5097,"summary":5098,"sector":5036,"industry":5037,"date_processed":5099,"impact_score":5058,"exhibits":5100,"isLocked":5045},"0001628280-26-027723","https://www.sec.gov/Archives/edgar/data/21344/000162828026027723/0001628280-26-027723-index.htm",{"events":5094},[5095,5033,5096],"Earnings Beat","Raised Guidance","Coca-Cola Reports Strong First Quarter 2026 Financial Results","The Coca-Cola Company reported strong first quarter 2026 financial results, with net revenues growing 12% to $12.5 billion, organic revenues (non-GAAP) growing 10%, operating income growing 19%, and earnings per share (EPS) growing 18% to $0.91. The company also updated its full-year 2026 outlook, expecting organic revenue growth of 4% to 5%, a 1% to 2% currency tailwind for comparable net revenues, and comparable EPS growth of 8% to 9%.","2026-04-28 11:01:41",[5101],{"exhibit_number":5042,"htm_reference":5102,"full_url":5103},"a2026q1earningsreleaseex-9.htm","https://www.sec.gov/Archives/edgar/data/21344/000162828026027723/a2026q1earningsreleaseex-9.htm",{"symbol":5,"accessionnumber":4673,"filingdate":798,"sec_url":4675,"tags":5105,"headline":5110,"summary":5111,"sector":5036,"industry":5037,"date_processed":5112,"impact_score":5058,"exhibits":5113,"isLocked":5045},{"events":5106},[5107,5108,5109],"CEO Resignation","New CEO Appointed","Executive Compensation Detail","Coca-Cola Announces CEO Transition with Henrique Braun's Appointment","The Coca-Cola Company has announced a leadership transition, with Henrique Braun set to become the new Chief Executive Officer effective March 31, 2026. Current CEO and Chairman, James Quincey, will become Executive Chairman. Compensation details for both executives have been outlined in letters provided to them on February 19, 2026, with Braun's base salary set at $1,450,000 and Quincey's at $1,200,000, effective from the transition date.","2026-02-20 15:10:56",[5114,5117],{"exhibit_number":5071,"htm_reference":5115,"full_url":5116},"exhibit101.htm","https://www.sec.gov/Archives/edgar/data/21344/000162828026010052/exhibit101.htm",{"exhibit_number":5118,"htm_reference":5119,"full_url":5120},"EX-10.2","exhibit102.htm","https://www.sec.gov/Archives/edgar/data/21344/000162828026010052/exhibit102.htm",{"symbol":5,"accessionnumber":4678,"filingdate":826,"sec_url":4680,"tags":5122,"headline":5124,"summary":5125,"sector":5036,"industry":5037,"date_processed":5126,"impact_score":5039,"exhibits":5127,"isLocked":5045},{"events":5123},[5033],"Coca-Cola Reports 2025 Financial Results","The Coca-Cola Company filed an 8-K report on February 10, 2026, announcing its financial results for the fourth quarter and full year 2025. The filing includes details on the company's financial statements and exhibits, as well as a press release reporting the results, though specific figures and outcomes are not disclosed in this filing. The report serves as a formal announcement of the company's financial performance for the year.","2026-02-10 12:00:43",[5128],{"exhibit_number":5042,"htm_reference":5129,"full_url":5130},"a2025q4earningsreleaseex-9.htm","https://www.sec.gov/Archives/edgar/data/21344/000162828026006642/a2025q4earningsreleaseex-9.htm",{"symbol":5,"accessionnumber":4683,"filingdate":923,"sec_url":4685,"tags":5132,"headline":5137,"summary":5138,"sector":5036,"industry":5037,"date_processed":5139,"impact_score":5058,"exhibits":5140,"isLocked":5045},{"events":5133},[5108,5134,5135,5109,5136],"New Major Contract","Executive Employment Agreement","Key Executive Appointment","Coca-Cola Announces New CEO and Chief Digital Officer","On January 14, 2026, The Coca-Cola Company announced a series of leadership changes, including the appointment of Henrique Braun as Chief Executive Officer and the creation of a new Chief Digital Officer role. Sedef Salingan Sahin will assume the new role, effective March 31, 2026, taking over digital strategy responsibilities from John Murphy, who will continue as President and Chief Financial Officer. Additionally, operational leadership roles have been restructured, with Sanket Ray and Claudia Lorenzo taking on new responsibilities. The changes aim to enhance focus on key markets and accelerate digital transformation.","2026-01-14 11:59:44",[5141],{"exhibit_number":5042,"htm_reference":5142,"full_url":5143},"e26024_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/21344/000155278126000017/e26024_ex99-1.htm",{"symbol":5,"accessionnumber":4688,"filingdate":1038,"sec_url":4690,"tags":5145,"headline":5149,"summary":5150,"sector":5036,"industry":5037,"date_processed":5151,"impact_score":5058,"exhibits":5152,"isLocked":5045},{"5.02":5146,"9.01":5147},[5108],[5148],"Exhibits Furnished","Coca-Cola Announces CEO Succession Plan","The Coca-Cola Company announced on December 10, 2025, that its Board of Directors elected Henrique Braun, Executive Vice President and Chief Operating Officer, as the new Chief Executive Officer, effective March 31, 2026. Current CEO James Quincey will transition to Executive Chairman. Braun, who has been with the company since 1996, has held various leadership positions, including overseeing all operating units worldwide. The board also intends to nominate Braun for election as a director at the 2026 Annual Meeting of Shareowners.","2025-12-10 22:20:41",[5153],{"exhibit_number":5042,"htm_reference":5154,"full_url":5155},"e25454_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/21344/000155278125000454/e25454_ex99-1.htm",{"symbol":5,"accessionnumber":4699,"filingdate":1206,"sec_url":4701,"tags":5157,"headline":5160,"summary":5161,"sector":5036,"industry":5037,"date_processed":5162,"impact_score":5039,"exhibits":5163,"isLocked":5045},{"2.02":5158,"9.01":5159},[5033],[5148],"Coca-Cola Co. Reports Third Quarter 2025 Financial Results","Coca-Cola Co. announced its financial results for the third quarter of 2025, providing an update on its operations and financial condition. The details are attached as an exhibit but not filed with this report. The financial statements and exhibits are also to be furnished.","2025-10-21 10:59:41",[5164],{"exhibit_number":5042,"htm_reference":5165,"full_url":5166},"a2025q3earningsreleaseex-9.htm","https://www.sec.gov/Archives/edgar/data/21344/000162828025045577/a2025q3earningsreleaseex-9.htm",{"symbol":5,"accessionnumber":4704,"filingdate":1220,"sec_url":4706,"tags":5168,"headline":5171,"summary":5172,"sector":5036,"industry":5037,"date_processed":5173,"impact_score":5088,"exhibits":5174,"isLocked":5045},{"5.02":5169,"9.01":5170},[5082],[5148],"Max Levchin Elected to The Coca-Cola Company Board of Directors","The Coca-Cola Company announced on October 16, 2025, the election of Max Levchin, a notable technologist and entrepreneur, to its Board of Directors. Levchin, who has a history of founding and growing successful companies, including Affirm and PayPal, will contribute to Coca-Cola's board with his technology expertise. Additionally, the company declared a regular quarterly dividend of 51 cents per common share, payable on December 15 to shareholders of record as of December 1.","2025-10-16 20:35:55",[5175],{"exhibit_number":5042,"htm_reference":5176,"full_url":5177},"a2025octoberexx991pressrel.htm","https://www.sec.gov/Archives/edgar/data/21344/000162828025045223/a2025octoberexx991pressrel.htm",{"symbol":5,"accessionnumber":4714,"filingdate":1487,"sec_url":4716,"tags":5179,"headline":5182,"summary":5183,"sector":5036,"industry":5037,"date_processed":5184,"impact_score":5039,"exhibits":5185,"isLocked":5045},{"2.02":5180,"9.01":5181},[5033],[5148],"Coca-Cola Reports Q2 2025 Financial Results","Coca-Cola Co. filed an 8-K report on July 22, 2025, to announce its financial results for the second quarter of 2025. The report indicates the company's financial condition and operational results, but detailed figures and analysis are not included in the 8-K content. Investors are directed to the attached Exhibit 104 for interactive data files.","2025-08-22 04:17:02",[5186],{"exhibit_number":5042,"htm_reference":5187,"full_url":5188},"a2025q2earningsreleaseex-9.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134425000054/a2025q2earningsreleaseex-9.htm",{"symbol":5,"accessionnumber":4719,"filingdate":1543,"sec_url":4721,"tags":5190,"headline":5196,"summary":5197,"sector":5036,"industry":5037,"date_processed":5198,"impact_score":5039,"exhibits":5199,"isLocked":5045},{"8.01":5191,"9.01":5193},[5192],"Corporate Update",[5194,5195,5148],"Acquired Business Financial Statements","Pro Forma Financial Information","Coca-Cola Company Announces Sunset of Global Ventures Operating Segment","The Coca-Cola Company has sunset its Global Ventures operating segment, effective January 1, 2025, to streamline its operating structure. This change updates historical operating segment financial information in its Annual Report on Form 10-K for the year ended December 31, 2024. The Costa, innocent, and doğadan businesses are now reported within the Europe, Middle East, and Africa operating segment, while Costa’s ready-to-drink business and Monster-related fees are reported within applicable geographic operating segments. This Current Report on Form 8-K includes revised financial statements and disclosures as per Exhibit 99.1. No changes are made to other information in the 2024 Form 10-K, and the filing is not an update to subsequent events since the original 10-K filing.","2025-08-22 07:24:36",[5200,5204],{"exhibit_number":5201,"htm_reference":5202,"full_url":5203},"EX-23.1","a20250626exhibit231.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134425000047/a20250626exhibit231.htm",{"exhibit_number":5042,"htm_reference":5205,"full_url":5206},"ko-20250626_d2.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134425000047/ko-20250626_d2.htm",{"symbol":5,"accessionnumber":4724,"filingdate":1677,"sec_url":4726,"tags":5208,"headline":5213,"summary":5214,"sector":5036,"industry":5037,"date_processed":5215,"impact_score":5039,"exhibits":5216,"isLocked":5045},{"5.07":5209,"9.01":5212},[5210,5211],"Director Elections Results","Say-on-Pay Approved",[5148],"Coca-Cola Company Announces Results of 2025 Annual Shareholder Meeting","The Coca-Cola Company held its 2025 Annual Meeting of Shareowners on April 30, 2025. All nominated directors were elected with significant majority votes. Shareholders also approved the executive compensation advisory vote, ratified the appointment of Ernst & Young LLP as independent auditors, and rejected several shareholder proposals related to non-sugar sweeteners, food waste, and DEI goals in executive pay.","2025-08-23 00:49:06",[],{"symbol":5,"accessionnumber":4734,"filingdate":1692,"sec_url":4736,"tags":5218,"headline":5221,"summary":5222,"sector":5036,"industry":5037,"date_processed":5223,"impact_score":5039,"exhibits":5224,"isLocked":5045},{"2.02":5219,"9.01":5220},[5033],[5148],"Coca-Cola Reports Q1 2025 Results: Revenues Down, Operating Income Up","The Coca-Cola Company reported its first quarter 2025 financial results, showing a 2% decline in net revenues to $11.1 billion, organic revenues grew by 6%, and operating income surged by 71%. Diluted net income per share increased by 5% to $0.77. The company outlined an outlook for full year 2025, expecting organic revenue growth of 5% to 6% and comparable currency neutral EPS growth of 7% to 9%.","2025-08-23 13:09:05",[],{"symbol":5,"accessionnumber":4739,"filingdate":1772,"sec_url":4741,"tags":5226,"headline":5230,"summary":5231,"sector":5036,"industry":5037,"date_processed":5232,"impact_score":5039,"exhibits":5233,"isLocked":5045},{"7.01":5227,"9.01":5229},[5228],"Regulation FD Disclosure",[5148],"Coca-Cola Reclassifies Operating Segments","The Coca-Cola Company reclassified its operating segments effective January 1, 2025, with the Global Ventures segment being sunset. The results of this segment are now reported within the Europe, Middle East, and Africa segment, excluding Costa's ready-to-drink business and fees related to Monster Beverage Corporation, which are reported within applicable geographic segments. The reclassification does not affect previously reported consolidated financial results. An exhibit provides a detailed schedule of the reclassified operating segment and corporate data.","2025-08-23 18:16:38",[],{"symbol":5,"accessionnumber":4749,"filingdate":1851,"sec_url":4751,"tags":5235,"headline":5239,"summary":5240,"sector":5036,"industry":5037,"date_processed":5241,"impact_score":5039,"exhibits":5242,"isLocked":5045},{"2.02":5236,"9.01":5238},[5237],"No viable tag",[5148],"Coca-Cola Reports 2024 Financial Results","The Coca-Cola Company announced its financial results for the fourth quarter and full year 2024. The report includes financial statements and exhibits, although specific details are not provided in the 8-K filing itself.","2025-11-13 23:36:19",[5243],{"exhibit_number":5042,"htm_reference":5244,"full_url":5245},"a2024q4earningsreleaseex-9.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134425000005/a2024q4earningsreleaseex-9.htm",{"symbol":5,"accessionnumber":4754,"filingdate":2046,"sec_url":4756,"tags":5247,"headline":5251,"summary":5252,"sector":5036,"industry":5037,"date_processed":5253,"impact_score":5088,"exhibits":5254,"isLocked":5045},{"5.02":5248,"9.01":5250},[5249],"Board Member Departure",[5148],"Coca-Cola Announces Retirement of Director Helene D. Gayle","On December 13, 2024, Helene D. Gayle retired from The Coca-Cola Company's Board of Directors, where she served since 2013. Gayle, a distinguished career professional, was a member and former chair of the talent and compensation committee, and a member of the corporate governance and sustainability committee. The Company thanked her for her 11 years of service and valued leadership. A press release announcing her retirement is furnished as Exhibit 99.1.","2025-11-24 23:49:01",[5255],{"exhibit_number":5042,"htm_reference":5256,"full_url":5257},"e24475_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/21344/000155278124000634/e24475_ex99-1.htm",{"symbol":5,"accessionnumber":4759,"filingdate":2056,"sec_url":4761,"tags":5259,"headline":5263,"summary":5264,"sector":5036,"industry":5037,"date_processed":5265,"impact_score":5088,"exhibits":5266,"isLocked":5045},{"5.02":5260,"9.01":5262},[5261],"New COO Appointed",[5148],"Coca-Cola Appoints Henrique Braun as New Chief Operating Officer","On December 11, 2024, The Coca-Cola Company announced the appointment of Henrique Braun as Executive Vice President and Chief Operating Officer, effective January 1, 2025. In this role, Braun will oversee all operating units worldwide. His base salary will be $1,050,000, and he will also be eligible for participation in the company's incentive programs.","2025-11-25 23:28:22",[5267,5270],{"exhibit_number":5071,"htm_reference":5268,"full_url":5269},"e24365_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/21344/000155278124000626/e24365_ex10-1.htm",{"exhibit_number":5042,"htm_reference":5271,"full_url":5272},"e24365_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/21344/000155278124000626/e24365_ex99-1.htm",{"symbol":5,"accessionnumber":4769,"filingdate":2209,"sec_url":4771,"tags":5274,"headline":5277,"summary":5278,"sector":5036,"industry":5037,"date_processed":5279,"impact_score":5039,"exhibits":5280,"isLocked":5045},{"2.02":5275,"9.01":5276},[5033],[5148],"Coca-Cola Reports Q3 2024 Financial Results","The Coca-Cola Company reported its financial results for the third quarter of 2024. The report provides an overview of the company's financial condition and operational results. Detailed financial data and analysis are available in the attached press release and exhibits.","2025-12-05 23:33:05",[5281],{"exhibit_number":5042,"htm_reference":5282,"full_url":5283},"a2024q3earningsreleaseex-9.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134424000056/a2024q3earningsreleaseex-9.htm",{"symbol":5,"accessionnumber":4774,"filingdate":2219,"sec_url":4776,"tags":5285,"headline":5288,"summary":5289,"sector":5036,"industry":5037,"date_processed":5290,"impact_score":5088,"exhibits":5291,"isLocked":5045},{"5.02":5286,"9.01":5287},[5082],[5148],"Bela Bajaria Elected to Coca-Cola Board, Regular Dividend Declared","On October 17, 2024, The Coca-Cola Company announced that Bela Bajaria, Chief Content Officer of Netflix, was elected to its Board of Directors, effective immediately, increasing the Board size to 12 members. Ms. Bajaria, who oversees all Netflix television and film content and reports to co-CEO Ted Sarandos, will participate in the Company's Directors' Plan, receiving $90,000 in cash and $200,000 in deferred share units in 2024. Additionally, the Company declared a regular quarterly dividend of 48.5 cents per common share, payable December 16, 2024, to shareholders of record as of November 29, 2024. A press release with further details is furnished as Exhibit 99.1.","2025-12-05 23:48:22",[5292],{"exhibit_number":5042,"htm_reference":5293,"full_url":5294},"ex991oct17pressreleaseofth.htm","https://www.sec.gov/Archives/edgar/data/21344/000002134424000051/ex991oct17pressreleaseofth.htm",null,1789889783249]