[{"data":1,"prerenderedAt":6177},["ShallowReactive",2],{"company-overview-LIN":3},{"company_profile":4,"ohlc":24,"spy":4103,"trading_signals":5379,"company_actions":5484,"filings_8k":5808,"report_history":6176,"insider_summary":6176,"filings_summary":6176,"financials_summary":6176,"institutional_summary":6176,"seo_links":6176},{"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},"LIN","Linde plc","NASDAQ","XNGS","Basic Materials","Specialty Chemicals",65289,"https://www.linde.com","Linde plc is a multinational industrial gas and engineering company that plays a pivotal role in various sectors by providing essential gases and services. The company engages in the production and supply of industrial, process, and specialty gases, which are crucial for diverse industries including healthcare, manufacturing, food and beverage, electronics, and energy. Linde's offerings aid in improving efficiency, reducing emissions, and enhancing productivity across these sectors. With a heritage dating back to 1879 and its current domicile in the United Kingdom, Linde has firmly established itself as a global leader through continuous innovation and strategic expansion. The company's extensive portfolio includes atmospheric gases like oxygen, nitrogen, and argon, as well as hydrogen and helium, supporting critical operations from steel manufacturing to water treatment and medical applications. Linde's significance in the market is underscored by its widespread geographical reach and strong commitment to sustainable practices and technological advancements, further reinforcing its crucial role in supporting sustainable industrial development worldwide.","Common Stock","Mr. Sanjiv  Lamba","Forge, 43 Church Street West","Woking","GU21 6HT","","United Kingdom","44 14 8324 2200","2025-03-08 00:00:00","True",[25,31,37,43,48,53,59,65,70,74,80,86,92,98,104,110,116,122,128,134,140,146,152,158,164,170,176,182,188,194,199,205,211,217,222,228,234,240,246,252,258,264,270,276,282,288,294,300,306,312,318,324,330,336,342,348,354,360,366,371,377,383,388,394,400,406,412,417,423,429,435,441,447,452,458,464,470,476,482,488,494,500,506,512,518,524,530,536,542,548,553,559,565,570,576,582,588,594,599,605,610,616,622,628,634,640,645,651,657,663,669,675,681,686,691,695,700,705,711,716,722,728,734,740,746,752,758,763,769,774,778,783,789,795,801,807,812,817,823,828,834,839,844,849,855,860,865,870,876,882,887,893,898,904,910,916,922,927,933,939,945,951,957,963,967,973,978,984,990,996,1002,1008,1014,1020,1026,1032,1038,1044,1050,1056,1061,1067,1073,1079,1085,1091,1097,1103,1109,1114,1119,1125,1130,1136,1142,1148,1154,1160,1166,1172,1178,1184,1190,1196,1202,1208,1214,1220,1226,1232,1238,1243,1247,1252,1258,1264,1270,1276,1282,1287,1292,1298,1304,1310,1316,1322,1328,1334,1340,1345,1351,1357,1362,1368,1374,1379,1385,1391,1397,1403,1408,1413,1418,1423,1429,1435,1441,1447,1452,1458,1464,1470,1475,1480,1486,1491,1497,1503,1509,1514,1519,1525,1530,1535,1540,1546,1551,1557,1563,1568,1572,1577,1583,1589,1594,1599,1605,1611,1616,1621,1627,1631,1637,1643,1648,1654,1659,1664,1670,1676,1682,1688,1694,1700,1705,1710,1716,1722,1728,1733,1739,1745,1751,1755,1760,1765,1770,1776,1782,1788,1794,1799,1805,1811,1817,1823,1827,1831,1836,1842,1848,1852,1856,1862,1867,1871,1877,1882,1888,1894,1899,1903,1908,1914,1920,1926,1932,1937,1941,1946,1952,1957,1961,1966,1971,1977,1983,1989,1994,1999,2005,2010,2016,2021,2027,2033,2038,2044,2050,2055,2061,2066,2072,2077,2083,2089,2094,2099,2104,2108,2113,2117,2122,2128,2133,2138,2143,2149,2153,2159,2164,2168,2174,2179,2183,2189,2194,2200,2206,2211,2216,2220,2225,2230,2234,2240,2244,2249,2252,2258,2263,2268,2274,2279,2285,2290,2296,2300,2306,2312,2317,2321,2326,2332,2338,2344,2349,2355,2360,2364,2370,2375,2381,2386,2392,2398,2404,2410,2416,2422,2428,2434,2440,2446,2452,2458,2464,2470,2476,2482,2488,2494,2498,2503,2507,2513,2517,2523,2529,2533,2538,2543,2547,2553,2558,2564,2569,2574,2579,2585,2591,2596,2600,2605,2610,2615,2620,2625,2629,2634,2639,2643,2646,2651,2655,2660,2666,2672,2676,2682,2687,2693,2699,2704,2708,2714,2720,2725,2731,2736,2741,2746,2752,2758,2763,2768,2774,2779,2785,2790,2795,2800,2803,2806,2811,2813,2819,2823,2828,2833,2839,2843,2848,2854,2859,2864,2869,2873,2877,2882,2887,2891,2896,2902,2908,2913,2919,2925,2930,2934,2940,2945,2950,2956,2961,2967,2971,2977,2983,2988,2993,2999,3005,3011,3017,3021,3027,3031,3037,3042,3048,3054,3060,3065,3069,3075,3080,3085,3090,3095,3100,3106,3111,3115,3120,3126,3132,3138,3144,3150,3155,3160,3166,3171,3177,3182,3187,3193,3198,3202,3208,3214,3220,3224,3228,3233,3237,3243,3249,3255,3260,3265,3271,3277,3283,3289,3292,3297,3302,3308,3312,3316,3321,3327,3333,3339,3343,3348,3353,3359,3362,3367,3372,3378,3384,3389,3394,3398,3403,3406,3411,3417,3422,3426,3431,3435,3439,3445,3449,3454,3459,3463,3467,3471,3474,3478,3483,3487,3491,3496,3499,3503,3509,3514,3519,3524,3530,3535,3541,3547,3553,3559,3565,3571,3577,3581,3587,3593,3599,3605,3609,3615,3620,3626,3632,3638,3644,3650,3655,3659,3664,3669,3673,3679,3685,3690,3694,3700,3705,3711,3716,3722,3727,3733,3737,3741,3747,3753,3758,3764,3770,3774,3779,3782,3788,3793,3799,3804,3810,3813,3818,3824,3829,3835,3839,3843,3848,3853,3859,3864,3869,3874,3879,3882,3888,3893,3898,3904,3909,3915,3920,3926,3932,3938,3944,3949,3955,3961,3967,3973,3979,3985,3991,3997,4003,4009,4015,4021,4027,4033,4038,4044,4050,4056,4062,4068,4073,4079,4085,4091,4097],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",457.69,461.7,454.19,460.4,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",461.32,462.96,455.7,458.48,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",462.86,466.24,459.77,462.09,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":34},"2026-09-15",462.19,464.04,459.58,{"symbol":5,"time":49,"open":50,"high":50,"low":51,"close":52},"2026-09-14",467.88,461.35,464.41,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-11",462.83,467.66,460.69,466.22,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",465.41,467.13,460.2,461.62,{"symbol":5,"time":66,"open":67,"high":67,"low":68,"close":69},"2026-09-09",468.38,463.37,466.65,{"symbol":5,"time":71,"open":72,"high":72,"low":73,"close":67},"2026-09-08",474.01,466,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":79},"2026-09-04",479.25,482.96,476.48,477.57,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":85},"2026-09-03",487.9,491.98,480.05,482.19,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-09-02",487.99,490.98,485.52,487.45,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":97},"2026-09-01",488.5,488.96,482.16,486.76,{"symbol":5,"time":99,"open":100,"high":101,"low":102,"close":103},"2026-08-31",489.05,492.49,486.45,489.58,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-08-28",487,489.6,486.7,489.51,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-08-27",484.57,486.69,481,485.35,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-26",488.55,494.5,488.01,490.33,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-08-25",489.2,490.62,485.12,487.2,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-08-24",488.44,491.49,485,490.03,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-08-21",486.35,491.77,482.47,487.57,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-20",481.25,489.8,479.37,481.29,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-19",478.49,483.97,478,481.13,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-18",481.67,483.48,477.71,478.71,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-17",482,482.37,473.05,474.33,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",479.09,483.49,477.13,482.74,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",479.86,483.29,475.75,478.2,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",487.85,490.34,478.75,479.43,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",491.04,495.96,489.98,490.53,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",489.29,492.58,487.02,492.46,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":186},"2026-08-07",486.58,493.04,486.2,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",497.93,499.18,489.35,490.11,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",490.43,494.73,488.72,491.05,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",481.99,485.6,478.5,484.64,{"symbol":5,"time":218,"open":219,"high":132,"low":220,"close":221},"2026-08-03",483.07,476.41,480.46,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",474.98,483.95,466.88,478.38,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",510.42,514.78,502.62,508.64,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",511.78,513.65,505.14,511.17,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",512.06,522,509.99,511.18,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",513.33,515,506.47,507.02,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",505.45,512.92,504.89,512.28,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-23",503.87,510.92,502.1,506.32,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-22",506.85,510.96,505.1,508.67,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-21",511.9,512.83,502.86,505.03,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-20",513.58,516.5,510.94,512.05,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-17",522.18,527.46,511.7,513.22,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-16",513.24,522.16,510.67,520.74,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-15",518.64,521.11,513.4,514.15,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-14",524.4,531.62,521,522.54,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-13",530.92,532.45,521.48,524.06,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-10",525.07,532.71,523.48,529.79,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-09",526,527.84,519.01,525.56,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-08",536.12,537.05,526.2,527.67,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-07",546.99,548.2,535.36,538.23,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-06",543.72,544.11,531.2,540.52,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-07-02",535.45,547.22,532.96,546.64,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-07-01",525.31,538.95,517,533.55,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-30",512.36,522.59,511.57,518.94,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-29",519.12,519.68,506.78,511.06,{"symbol":5,"time":367,"open":304,"high":368,"low":369,"close":370},"2026-06-26",525,518.36,519.62,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-25",515.29,527.94,513.8,522.28,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-24",514.76,522.69,514.4,515.73,{"symbol":5,"time":384,"open":385,"high":385,"low":386,"close":387},"2026-06-23",523.88,508.73,512.26,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-22",507.97,517.99,507.12,516.71,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-18",516.05,518.84,511.16,512.15,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-17",514.03,519.6,511.41,515.85,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-16",520.56,523.64,513.57,518.17,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":310},"2026-06-15",519.07,525.87,517.77,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-12",518.4,525.82,517.19,523.57,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-11",514.02,518.59,512,515.44,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-10",522.25,522.89,504.97,509.16,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-09",507.95,517.08,506.36,515.59,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-08",507.13,510.27,499.95,501.92,{"symbol":5,"time":448,"open":449,"high":450,"low":251,"close":451},"2026-06-05",512.29,517.62,507.9,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-04",508.61,512.16,504.51,507.45,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-03",498.15,512.21,496.14,507.57,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-06-02",493.47,499.79,490.44,495.91,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-06-01",496.15,498.34,488.88,497.41,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-29",500,502.53,495.33,497.69,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-28",507.84,508.25,498.58,501.98,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-27",512.98,515.84,507.69,507.87,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-26",517.85,519.08,512.69,514.97,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-22",517.02,521.23,514.98,517.58,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-21",509.46,516.53,505.75,514.51,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-20",500.3,512.39,499.97,506.63,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-19",508.71,510.37,504.8,506.07,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-05-18",506.42,514.13,504.65,510.86,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-05-15",516.77,517.01,504.13,506.11,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-05-14",514.05,514.79,508.29,511.65,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-05-13",504.21,515.75,503.68,513.26,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":260},"2026-05-12",504.19,505.78,496.74,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-11",493.91,506.21,493.85,504.4,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-08",494,497.58,492.26,493.16,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":557},"2026-05-07",500.93,503.74,493.51,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-06",497.53,505.17,497.07,501.87,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-05-05",494.59,503.21,490.4,500.29,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-05-04",503.58,506.3,492.51,493.55,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-05-01",503.36,521.28,502,507.92,{"symbol":5,"time":595,"open":487,"high":596,"low":597,"close":598},"2026-04-30",507.65,499.66,501.14,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-29",508.2,509,503.46,504.71,{"symbol":5,"time":606,"open":607,"high":608,"low":602,"close":609},"2026-04-28",513,515.63,510.29,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-27",510.28,512.96,506.52,510.75,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-24",507.22,510.65,501.76,510.3,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-23",499.05,508.26,498.1,508.06,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-22",496.46,501.23,493.94,494.62,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-21",495.57,498,492.32,494.84,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":460},"2026-04-20",494.65,501.36,492.52,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-17",496.56,497.96,488,492.23,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-16",496.8,500.71,495.05,499.22,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-15",496.47,499.64,490.89,497.94,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-14",502.5,503.38,494.66,499.65,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-13",503.61,509.23,502.79,508.87,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-10",505.95,506.33,499.73,503.15,{"symbol":5,"time":682,"open":683,"high":684,"low":572,"close":685},"2026-04-09",499.46,507.18,503.3,{"symbol":5,"time":687,"open":649,"high":688,"low":689,"close":690},"2026-04-08",500.87,482.77,500.48,{"symbol":5,"time":692,"open":467,"high":693,"low":694,"close":578},"2026-04-07",500.49,490.19,{"symbol":5,"time":696,"open":697,"high":697,"low":698,"close":699},"2026-04-06",503.66,497.27,499.47,{"symbol":5,"time":701,"open":478,"high":702,"low":703,"close":704},"2026-04-02",502.7,494.37,502.6,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-04-01",492.82,494.44,488.49,493.83,{"symbol":5,"time":712,"open":462,"high":713,"low":714,"close":715},"2026-03-31",500.28,491.91,495.76,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-30",495.85,503.63,494.85,499.26,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-27",497.61,498.26,486.43,491.12,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-26",491.25,500.31,491.15,495.49,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-25",483.15,492.41,481.95,492.34,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-03-24",473.93,486.84,473.44,479.84,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-23",488.86,490.26,477.33,478.05,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-20",492.9,495.81,484.34,488.15,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":143},"2026-03-19",488.68,491.78,483.46,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-18",491.44,494.47,488.38,488.57,{"symbol":5,"time":770,"open":475,"high":771,"low":772,"close":773},"2026-03-17",500.34,493.23,494.05,{"symbol":5,"time":775,"open":776,"high":777,"low":661,"close":475},"2026-03-16",494.29,498.48,{"symbol":5,"time":779,"open":637,"high":780,"low":781,"close":782},"2026-03-13",500.01,492.62,493.92,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-12",480.39,492.81,477.53,490.41,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-11",477.16,482.03,471.14,481.55,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-10",480.79,483.04,474.63,477.94,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-09",482.66,486.54,478.83,483.62,{"symbol":5,"time":808,"open":649,"high":809,"low":810,"close":811},"2026-03-06",488.3,479.69,484.74,{"symbol":5,"time":813,"open":814,"high":815,"low":118,"close":816},"2026-03-05",495.59,497.26,490.06,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-03-04",502.21,503.99,497.34,499.19,{"symbol":5,"time":824,"open":478,"high":825,"low":826,"close":827},"2026-03-03",503.65,491.59,501.68,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-03-02",508,510.05,499.52,509.34,{"symbol":5,"time":835,"open":836,"high":837,"low":836,"close":838},"2026-02-27",498.27,509.53,508.08,{"symbol":5,"time":840,"open":841,"high":619,"low":842,"close":843},"2026-02-26",506.89,497.45,498.51,{"symbol":5,"time":845,"open":266,"high":846,"low":847,"close":848},"2026-02-25",509.62,500.39,508.27,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-24",497.86,504.49,494.57,504,{"symbol":5,"time":856,"open":587,"high":857,"low":858,"close":859},"2026-02-23",500.57,492.77,498.19,{"symbol":5,"time":861,"open":862,"high":863,"low":649,"close":864},"2026-02-20",488.24,498.35,496.51,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":204},"2026-02-19",484.9,490.55,482.2,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-02-18",482.83,488.27,482.6,485.28,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-02-17",479.13,483.77,478.01,482.22,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":114},"2026-02-13",474.17,488.54,473.35,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-12",469.92,477.55,469.48,472.86,{"symbol":5,"time":894,"open":895,"high":56,"low":896,"close":897},"2026-02-11",458.43,455.28,467.51,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-10",454.32,464.16,454.18,460.51,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-09",448.17,457.5,444.02,456.34,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-02-06",455.9,457.99,445,448.24,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-02-05",471.07,474.38,459.26,459.69,{"symbol":5,"time":923,"open":924,"high":750,"low":925,"close":926},"2026-02-04",466.21,465.63,473.33,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-02-03",458.39,466.81,458.28,463.57,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-02-02",459.35,462.37,458,460.16,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-30",452.63,457.37,451.59,456.97,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-29",452.91,456.04,448.16,455,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-28",452.68,453.49,449,451.5,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-27",455.03,457,452.44,453.03,{"symbol":5,"time":964,"open":941,"high":965,"low":966,"close":959},"2026-01-26",455.58,452.15,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-23",443.24,451.98,443.07,451.57,{"symbol":5,"time":974,"open":975,"high":976,"low":975,"close":977},"2026-01-22",439.85,447.29,445.64,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":983},"2026-01-21",433.47,440.95,433.03,439.35,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-20",434.32,434.91,429.17,433.15,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-16",439.46,440.53,435.66,438.96,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-15",441.78,444,437.74,440.04,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-14",441.83,444.36,437.9,439.98,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2026-01-13",443.97,444.67,440.09,442.9,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2026-01-12",442.38,445.98,439.39,443.63,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2026-01-09",437.82,445.05,437.17,444.08,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2026-01-08",433.44,442.43,432.41,439.69,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2026-01-07",436.91,439.02,432.89,434.14,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2026-01-06",434.07,439,433.46,437.16,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2026-01-05",425.61,433.99,424.07,433.1,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2026-01-02",426.28,430.81,422.08,429.11,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1052,"close":1060},"2025-12-31",427.11,429,426.39,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-12-30",424,429.46,423.4,428.36,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-29",423.85,427.3,423.75,426.54,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-26",425.4,426,423.41,424.77,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-24",424.61,426.63,424.14,424.9,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-23",423.6,425.33,423,425.1,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-22",421.56,425.29,420.53,423.51,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-19",418.03,423.39,417.19,421.43,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-12-18",421.53,424.48,418.47,418.99,{"symbol":5,"time":1110,"open":1089,"high":1111,"low":1112,"close":1113},"2025-12-17",424.41,420.78,422.34,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1096},"2025-12-16",418.53,424.45,414.9,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-15",417.43,421.51,410,416.99,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1127,"close":1129},"2025-12-12",406.75,418.02,416.24,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-11",395.24,404.29,394.87,403.3,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-10",389.62,394.35,389,392.68,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-09",391.21,396.83,390.1,390.38,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-12-08",398.76,399.42,387.78,389.38,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-12-05",403.96,404.61,398.93,399.57,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-12-04",407.61,408.73,401.93,403.73,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-12-03",408.34,411.02,406,409.15,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-12-02",408,411.32,404.27,408.79,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-12-01",410.02,411.57,406.72,407.14,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-11-28",407.82,411.58,406.47,410.32,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-26",407.5,410.49,407.03,407.9,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-25",411.67,412.87,406.09,407.85,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-24",410.24,412.46,406.71,407.67,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-21",407.38,416.42,406.42,412.74,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-20",414.6,415.95,408.21,408.51,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-19",414.73,416.07,410.73,413.2,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-18",418.73,419.38,413.65,414.72,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-17",421.61,423.38,417.56,417.85,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1100},"2025-11-14",428.64,430.1,423.07,{"symbol":5,"time":1244,"open":1245,"high":1059,"low":1246,"close":1240},"2025-11-13",427.2,420.92,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1084,"close":1251},"2025-11-12",428,431.56,428.96,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-11",425.74,428.4,421.94,426.65,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-11-10",420.52,422.17,415.92,420.67,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-11-07",417,422.82,414,420.51,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-11-06",416.35,419.49,413.59,415.32,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-11-05",416.29,419.79,415,418.23,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1268,"close":1286},"2025-11-04",416.17,421.32,417.94,{"symbol":5,"time":1288,"open":1289,"high":1289,"low":1290,"close":1291},"2025-11-03",422.25,409,412.18,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-10-31",425,426.41,414.47,418.3,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-10-30",432.45,435.19,428.61,429.91,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-10-29",438.79,439.44,431.22,432.01,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-10-28",445.47,447.22,441.99,442.72,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-10-27",447.65,450.15,444.26,444.82,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-24",449.54,450.4,445.59,446,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-23",452.58,452.67,448.66,450.08,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-10-22",450.33,455.08,447.75,449.92,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1333},"2025-10-21",450.55,452.45,448.38,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-20",452.36,455.24,449.71,451.56,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-17",444.2,451.33,442.89,450.89,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":981,"close":1361},"2025-10-16",452.04,452.47,444.24,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-15",459.03,461.53,450.79,451.42,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-14",453.25,462.07,453.07,459.25,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":950,"close":1378},"2025-10-13",456.56,459.8,456.64,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-10-10",458.07,463.04,452.92,453.82,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-10-09",467.85,470,457.51,458.16,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-10-08",470.31,471.69,467.53,467.83,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-10-07",468.1,470.57,465.89,470.37,{"symbol":5,"time":1404,"open":1405,"high":1400,"low":1406,"close":1407},"2025-10-06",466.73,465.1,468.55,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1405},"2025-10-03",467.02,469.43,463,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":891},"2025-10-02",463.43,470.29,462.95,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":930},"2025-10-01",472.78,475.08,460.8,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-09-30",473.7,478.78,473.23,475,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-09-29",474.74,476.71,471.4,476.49,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-26",472.73,475.16,470.72,474.41,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-25",474.13,476.35,469.91,473.78,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1443},"2025-09-24",479.6,481.74,473.32,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-09-23",478.42,482.97,474.65,479.94,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-09-22",476.98,478.68,474.29,477.76,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-09-19",477.51,480.88,474,479.01,{"symbol":5,"time":1471,"open":1472,"high":1457,"low":1473,"close":1474},"2025-09-18",478.89,471.3,476,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":172},"2025-09-17",473.9,481.38,472.01,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-09-16",476.44,478.44,470.9,471.47,{"symbol":5,"time":1487,"open":1478,"high":1488,"low":1489,"close":1490},"2025-09-15",483.3,475.52,476.73,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-09-12",479.16,483.92,479.14,482.04,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-09-11",472.91,484.44,472.48,483.59,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-09-10",472.93,474.93,469.49,472.7,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":744},"2025-09-09",473.12,474.52,470.38,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":799},"2025-09-08",469.66,475.07,466.6,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-09-05",471.15,475.05,466.59,469.52,{"symbol":5,"time":1526,"open":1527,"high":1505,"low":1528,"close":1529},"2025-09-04",470.76,468.61,472.39,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1388,"close":1534},"2025-09-03",471.81,474.23,471.78,{"symbol":5,"time":1536,"open":1537,"high":1537,"low":1538,"close":1539},"2025-09-02",477.17,472.5,474.14,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-08-29",482.18,483.32,477,478.29,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":878,"close":1550},"2025-08-28",482.56,483.01,482.15,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1556},"2025-08-27",480.16,483.82,479.38,482.71,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-08-26",476.29,482.09,475.01,481.92,{"symbol":5,"time":1564,"open":1562,"high":1565,"low":1566,"close":1567},"2025-08-25",484,476.68,477.85,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":810,"close":154},"2025-08-22",484.06,485.73,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":84,"close":1576},"2025-08-21",481.4,482.91,480.71,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-08-20",482.79,486.38,480.5,482.36,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-19",478.47,482.82,476.55,479.92,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":791,"close":1593},"2025-08-18",480.43,481.05,478.51,{"symbol":5,"time":1595,"open":1467,"high":1596,"low":1597,"close":1598},"2025-08-15",482.67,478.58,480.08,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-08-14",475.71,478.6,472.62,477.63,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-08-13",474.57,476.15,468.5,475.63,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1427},"2025-08-12",470.5,474.48,469.94,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1513},"2025-08-11",471.1,473.43,466.13,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-08-08",469,473.39,468.69,472.42,{"symbol":5,"time":1628,"open":926,"high":1629,"low":1630,"close":1411},"2025-08-07",475.79,467.49,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-08-06",471.77,473.38,467.95,471.48,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-08-05",467.94,471.04,465.97,469.84,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1645,"close":1647},"2025-08-04",459.86,468.49,467.4,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-08-01",458.33,462.51,449.32,459.41,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1656,"close":1658},"2025-07-31",458.41,467.6,460.26,{"symbol":5,"time":1660,"open":1433,"high":1661,"low":1662,"close":1663},"2025-07-30",472.34,465.26,466.23,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-07-29",469.9,471.67,467.25,471.51,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-07-28",468.75,471.35,466.01,467.46,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-07-25",472.44,473.66,468.57,472.89,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-24",466.64,472.16,462.44,471.49,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-07-23",473.47,474.2,469.7,469.99,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-07-22",470.43,476.38,468.91,472.02,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1696},"2025-07-21",465.01,476.23,464.22,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1702},"2025-07-18",463.89,465.47,461.03,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-07-17",458.85,462.12,457.07,461.29,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-07-16",460.5,462.54,456,459.67,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-07-15",468.17,469.26,460.07,460.56,{"symbol":5,"time":1729,"open":1730,"high":1388,"low":1731,"close":1732},"2025-07-14",468.43,466.3,468.78,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-07-11",469.01,469.62,464.48,468.81,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-07-10",472.04,472.22,469.05,470.34,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-07-09",472.41,476.46,467.56,471.27,{"symbol":5,"time":1752,"open":67,"high":1753,"low":1395,"close":1754},"2025-07-08",471.79,469.95,{"symbol":5,"time":1756,"open":1757,"high":1425,"low":1758,"close":1759},"2025-07-07",472.37,467.79,469.59,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1468,"close":1764},"2025-07-03",476.62,477.21,475.58,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1537},"2025-07-02",476.03,478.72,474.44,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2025-07-01",469.79,477.84,468.97,476.75,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-06-30",466.2,470.04,463.55,469.18,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-06-27",464.54,467.37,461.85,463.79,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-06-26",460.82,466.44,458.51,464.46,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":63},"2025-06-25",461.73,463.82,459.73,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-06-24",460.87,463.93,458.89,463.16,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-06-23",457.31,460.06,452.95,459.75,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-06-20",462.49,463.24,455.38,455.86,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-06-18",460.9,462.43,458.27,458.7,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":63,"close":1819},"2025-06-17",465.07,465.57,{"symbol":5,"time":1828,"open":930,"high":1829,"low":1830,"close":1518},"2025-06-16",469.56,464.88,{"symbol":5,"time":1832,"open":1833,"high":1681,"low":1834,"close":1835},"2025-06-13",470.64,465.13,465.98,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-06-12",468.42,472.15,466.46,470.53,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1847},"2025-06-11",473.75,474.54,467.39,468.54,{"symbol":5,"time":1849,"open":1529,"high":1474,"low":1850,"close":1851},"2025-06-10",471.74,475.56,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1399,"close":1854},"2025-06-09",472.17,475.94,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-06-06",473.4,475.23,471.25,472.71,{"symbol":5,"time":1863,"open":1468,"high":1864,"low":1865,"close":1866},"2025-06-05",474.88,469.33,470.26,{"symbol":5,"time":1868,"open":793,"high":1869,"low":1774,"close":1870},"2025-06-04",475.48,473.77,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-06-03",462.31,472.28,462,471.82,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":33,"close":1881},"2025-06-02",465.17,466.35,464.57,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-05-30",466.55,469.1,460.62,467.58,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-05-29",463.95,464.96,461.14,464.08,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1651},"2025-05-28",466.11,467.05,462.1,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1651,"close":1635},"2025-05-27",463.26,468.13,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1905,"close":1907},"2025-05-23",453.57,460.47,458.9,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-05-22",456.08,459.11,453.63,459,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-05-21",456.72,459.09,453.79,455.5,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-05-20",461.36,461.71,457.86,459.85,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-05-19",457.77,461.65,455.3,460.33,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1928},"2025-05-16",455.76,458.36,451.96,{"symbol":5,"time":1938,"open":1939,"high":950,"low":1939,"close":1940},"2025-05-15",445.97,454.22,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1939},"2025-05-14",447.23,448.67,439.57,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-05-13",454.3,455.96,450.09,450.67,{"symbol":5,"time":1953,"open":1954,"high":937,"low":1955,"close":1956},"2025-05-12",456.47,452.37,454.42,{"symbol":5,"time":1958,"open":959,"high":959,"low":1959,"close":1960},"2025-05-09",450.56,452.66,{"symbol":5,"time":1962,"open":1963,"high":937,"low":1964,"close":1965},"2025-05-08",449.93,449.53,453.23,{"symbol":5,"time":1967,"open":1968,"high":1940,"low":1969,"close":1970},"2025-05-07",447.97,444.9,449.66,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-05-06",452.86,453.53,446.24,447.05,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-05-05",453,455.49,450.14,452.49,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-05-02",453.7,457.14,452.11,454.95,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":989,"close":1993},"2025-05-01",437.44,450.61,448.05,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1965},"2025-04-30",449.37,455.27,444.92,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-04-29",448.84,452.35,446.77,450.58,{"symbol":5,"time":2006,"open":2007,"high":1356,"low":2008,"close":2009},"2025-04-28",448.65,444.17,448,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-04-25",447.92,449.35,443.1,448.4,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":1964},"2025-04-24",447.08,451.13,442.07,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-04-23",454.39,457.81,445.5,448.21,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-04-22",448.29,455.26,447.35,454.61,{"symbol":5,"time":2034,"open":2035,"high":1360,"low":2036,"close":2037},"2025-04-21",450.54,440.27,443.85,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-17",451.36,455.16,449.69,452.12,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-16",450.51,454.83,445.25,447.99,{"symbol":5,"time":2051,"open":1996,"high":2052,"low":2053,"close":2054},"2025-04-15",454.51,447.94,450.97,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-04-14",443.09,448.13,441.75,446.03,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":1004},"2025-04-11",437.32,449.63,432.71,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-04-10",440.37,444.53,427.1,431.88,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":1939},"2025-04-09",414.16,448.33,412.97,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-04-08",430.76,433.06,408.65,413.33,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-04-07",429.09,441.56,417.83,425.86,{"symbol":5,"time":2090,"open":2091,"high":1388,"low":2092,"close":2093},"2025-04-04",464.36,437.12,437.96,{"symbol":5,"time":2095,"open":2096,"high":1479,"low":2097,"close":2098},"2025-04-03",466.56,464.99,467.22,{"symbol":5,"time":2100,"open":2101,"high":1393,"low":2102,"close":2103},"2025-04-02",462.9,462.4,469.74,{"symbol":5,"time":2105,"open":1875,"high":897,"low":2106,"close":2107},"2025-04-01",460.78,467.09,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":1656,"close":2112},"2025-03-31",458.87,468.04,465.64,{"symbol":5,"time":2114,"open":2115,"high":1518,"low":2116,"close":1911},"2025-03-28",466.53,458.79,{"symbol":5,"time":2118,"open":2119,"high":69,"low":2120,"close":2121},"2025-03-27",461.99,459.43,464.73,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-03-26",457.45,463.1,456.98,461.43,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2124},"2025-03-25",458.94,458.99,454.98,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":1917},"2025-03-24",457.12,461.9,455.02,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":1650},"2025-03-21",453.74,458.63,449.38,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2147,"close":2148},"2025-03-20",456.11,460.01,455.23,457.75,{"symbol":5,"time":2150,"open":1913,"high":2151,"low":2152,"close":1810},"2025-03-19",461.57,454.9,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2158},"2025-03-18",464.11,464.8,457.73,460.71,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2161,"close":2163},"2025-03-17",452.34,462.28,460.31,{"symbol":5,"time":2165,"open":2166,"high":937,"low":2167,"close":1919},"2025-03-14",454.56,452.85,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-03-13",449.44,455.35,447.5,453.26,{"symbol":5,"time":2175,"open":2176,"high":1988,"low":2177,"close":2178},"2025-03-12",453.31,448.82,451.17,{"symbol":5,"time":2180,"open":1929,"high":2136,"low":2181,"close":2182},"2025-03-11",451.12,454.07,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2025-03-10",465.99,471.18,458.02,462.06,{"symbol":5,"time":2190,"open":2191,"high":1388,"low":2192,"close":2193},"2025-03-07",466.17,463.42,468.77,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2025-03-06",466.69,470.15,463.35,466.16,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2025-03-05",461.93,470.42,460.55,468.25,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":51},"2025-03-04",468.6,469.28,459.88,{"symbol":5,"time":2212,"open":1885,"high":2213,"low":2214,"close":2215},"2025-03-03",472.23,460.98,462.25,{"symbol":5,"time":2217,"open":1825,"high":2218,"low":2219,"close":1897},"2025-02-28",468.34,460.63,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2210,"close":2224},"2025-02-27",463.54,468.23,460.28,{"symbol":5,"time":2226,"open":2227,"high":897,"low":2228,"close":2229},"2025-02-26",466.36,461.27,461.55,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2232,"close":1630},"2025-02-25",459.29,468.99,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2025-02-24",459.01,464.2,456.02,458.53,{"symbol":5,"time":2241,"open":2242,"high":1879,"low":2243,"close":937},"2025-02-21",463.58,457.52,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2136},"2025-02-20",459.7,462.13,458.4,{"symbol":5,"time":2250,"open":1790,"high":2112,"low":2251,"close":1371},"2025-02-19",460.12,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2025-02-18",454.87,466.03,450.05,465.83,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":960},"2025-02-14",461.05,464.1,456.7,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2260},"2025-02-13",457.56,462.6,457.38,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2025-02-12",457.32,460.14,454.55,458.56,{"symbol":5,"time":2275,"open":2276,"high":1719,"low":2277,"close":2278},"2025-02-11",460.25,459.32,460.74,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":2284},"2025-02-10",454.82,461.12,453.4,460.86,{"symbol":5,"time":2286,"open":2287,"high":1390,"low":2288,"close":2289},"2025-02-07",456.54,452.5,455.05,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2025-02-06",450.03,461.51,450,460.68,{"symbol":5,"time":2297,"open":2283,"high":2298,"low":2299,"close":1985},"2025-02-05",455.07,450.91,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2025-02-04",455.94,458.83,452.83,454.8,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2025-02-03",445.03,454.81,440.46,454.21,{"symbol":5,"time":2313,"open":2314,"high":906,"low":2315,"close":2316},"2025-01-31",444.42,438.64,446.12,{"symbol":5,"time":2318,"open":1041,"high":2319,"low":1041,"close":2320},"2025-01-30",449.67,446.38,{"symbol":5,"time":2322,"open":2323,"high":1035,"low":2324,"close":2325},"2025-01-29",435.22,434.49,438.32,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2025-01-28",440,440.41,435.24,435.51,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2025-01-27",438.34,441.4,434.99,439.49,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2025-01-24",442.87,443.37,439.04,439.25,{"symbol":5,"time":2345,"open":1315,"high":2346,"low":2347,"close":2348},"2025-01-23",443.14,440.43,440.83,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2025-01-22",445.67,448.69,442.47,442.6,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":1307,"close":2359},"2025-01-21",439.67,444.07,442.46,{"symbol":5,"time":2361,"open":2328,"high":2328,"low":2362,"close":2363},"2025-01-17",433.53,436,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2025-01-16",427.92,432.75,427.65,432.49,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":1295,"close":2374},"2025-01-15",433.22,433.92,427.98,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2025-01-14",422.28,427.81,420.72,427.29,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":1102},"2025-01-13",415.79,422.68,413.7,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2025-01-10",415.61,417.89,411.72,414.15,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2025-01-08",416.74,420.42,414.2,420.01,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2025-01-07",412.03,419,410.69,414.95,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2025-01-06",415.43,418.38,412.12,412.91,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2414,"close":2415},"2025-01-03",416.15,417.99,413.1,413.5,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":2420,"close":2421},"2025-01-02",420.75,422.72,413.77,414.17,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2024-12-31",418.61,420.11,415.75,418.67,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2024-12-30",419.18,420.26,415.41,417.66,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2438,"close":2439},"2024-12-27",423.21,425.96,421.54,422.98,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2445},"2024-12-26",424.12,426.6,422.91,424.32,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2024-12-24",422.18,426.06,420.58,425.77,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2024-12-23",422.43,425.66,417.68,422.33,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":2463},"2024-12-20",419.23,425.34,418.27,424.31,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2024-12-19",422.1,425.57,419.03,419.59,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2024-12-18",428.92,431.3,422.05,422.27,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2481},"2024-12-17",428.24,433.19,425.94,430.2,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2024-12-16",435.72,435.73,427.41,428.3,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2492,"close":2493},"2024-12-13",437.61,437.8,432.76,435.3,{"symbol":5,"time":2495,"open":2496,"high":1016,"low":1006,"close":2497},"2024-12-12",439.94,438.5,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":993},"2024-12-11",443.29,445.65,440.16,{"symbol":5,"time":2504,"open":2505,"high":2320,"low":2506,"close":2505},"2024-12-10",444.81,437.25,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2512},"2024-12-09",447.9,450.8,441.93,442.58,{"symbol":5,"time":2514,"open":1993,"high":2515,"low":2516,"close":2170},"2024-12-06",450.86,446.95,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-12-05",457.26,457.65,448.01,448.58,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-12-04",456.28,461.41,455.31,459.45,{"symbol":5,"time":2530,"open":2136,"high":2136,"low":2531,"close":2532},"2024-12-03",456.58,458.12,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":921},"2024-12-02",460.99,461.04,456.45,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2535},"2024-11-29",456.99,461.66,456.09,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2545,"close":2135},"2024-11-27",456.68,459.6,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-11-26",453.47,456.66,451.28,456.6,{"symbol":5,"time":2554,"open":2555,"high":960,"low":2556,"close":2557},"2024-11-25",454.58,453.02,455.69,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-11-22",453.84,457.2,453.55,454.78,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2298},"2024-11-21",451.85,455.14,449.61,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":1981},"2024-11-20",443.74,450.9,441.53,{"symbol":5,"time":2575,"open":2576,"high":1011,"low":2577,"close":2578},"2024-11-19",443.8,439.76,444.06,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-11-18",446.53,449.26,445.29,448.57,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-11-15",451.07,451.69,446.9,449.1,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":954},"2024-11-14",455.65,457.87,453.1,{"symbol":5,"time":2597,"open":2560,"high":2598,"low":2515,"close":2599},"2024-11-13",457.54,456.24,{"symbol":5,"time":2601,"open":1821,"high":2602,"low":2603,"close":2604},"2024-11-12",460.29,453.58,455.59,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2171,"close":2609},"2024-11-11",459.48,462.39,456.44,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2607},"2024-11-08",465.33,465.62,459.21,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2619,"close":1708},"2024-11-07",465,467.98,463.59,{"symbol":5,"time":2621,"open":1797,"high":2622,"low":2623,"close":2624},"2024-11-06",465.69,458.32,462.63,{"symbol":5,"time":2626,"open":2623,"high":2284,"low":2627,"close":2628},"2024-11-05",454.17,454.89,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2623},"2024-11-04",457.98,461.8,456.29,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":1807},"2024-11-01",456.51,459.33,453.5,{"symbol":5,"time":2640,"open":1988,"high":1412,"low":2641,"close":2642},"2024-10-31",454.47,456.15,{"symbol":5,"time":2644,"open":2645,"high":1428,"low":1661,"close":1858},"2024-10-30",473.27,{"symbol":5,"time":2647,"open":1456,"high":2648,"low":2649,"close":2650},"2024-10-29",476.32,472.75,474.66,{"symbol":5,"time":2652,"open":2653,"high":150,"low":2654,"close":1474},"2024-10-28",475.81,473.71,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":1505,"close":2659},"2024-10-25",475.12,478.65,473.76,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2024-10-24",478.35,478.43,471.62,474.46,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-10-23",479.17,482.24,476.86,477.43,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":150,"close":738},"2024-10-22",481.78,482.48,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-10-21",484.95,485.49,481.06,483.36,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":102},"2024-10-18",483.14,487.28,481.51,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2692},"2024-10-17",486.92,487.49,484.38,486.06,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-10-16",478.52,485.32,478.32,483.98,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":1576},"2024-10-15",477.58,483.35,477.2,{"symbol":5,"time":2705,"open":919,"high":2706,"low":2707,"close":2701},"2024-10-14",478.15,473.42,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-10-11",472.1,474.61,470.84,474.04,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-10-10",471.91,472.63,467.74,469.42,{"symbol":5,"time":2721,"open":2722,"high":1833,"low":2723,"close":2724},"2024-10-09",467.5,467.03,469.57,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-10-08",465.51,470.06,465.11,469.44,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":1814},"2024-10-07",464.45,466.34,460.77,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":1830,"close":2740},"2024-10-04",470.16,470.83,468.18,{"symbol":5,"time":2742,"open":2743,"high":2649,"low":2744,"close":2745},"2024-10-03",471.96,468.15,469.75,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-10-02",474.06,477.44,472.66,475.84,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-10-01",476.96,477.86,473.89,475.02,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2670},"2024-09-30",479.31,479.59,474.15,{"symbol":5,"time":2764,"open":2765,"high":2681,"low":2766,"close":2767},"2024-09-27",479.7,479.28,479.51,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2773},"2024-09-26",479,482.11,476.5,481.68,{"symbol":5,"time":2775,"open":114,"high":2776,"low":2777,"close":2778},"2024-09-25",481.6,475.7,477.01,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2024-09-24",478.95,480.76,475.49,479.35,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2710,"close":2789},"2024-09-23",474.7,479.19,477.36,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2716},"2024-09-20",469.5,472.11,466.75,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":1528,"close":2799},"2024-09-19",472.8,473.15,469.17,{"symbol":5,"time":2801,"open":2802,"high":2802,"low":2121,"close":2723},"2024-09-18",471.66,{"symbol":5,"time":2804,"open":1489,"high":1460,"low":2805,"close":2802},"2024-09-17",470.51,{"symbol":5,"time":2807,"open":2808,"high":2783,"low":2809,"close":2810},"2024-09-16",474.43,470.39,474.91,{"symbol":5,"time":2812,"open":2727,"high":1534,"low":2617,"close":1738},"2024-09-13",{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2024-09-12",466.43,467.44,462.41,467.34,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2638,"close":2729},"2024-09-11",463.88,465.85,{"symbol":5,"time":2824,"open":2825,"high":925,"low":2826,"close":2827},"2024-09-10",461.97,460.84,463.72,{"symbol":5,"time":2829,"open":1726,"high":2830,"low":2831,"close":2832},"2024-09-09",465.53,459.52,463.08,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2024-09-06",464.35,467.67,456.17,456.85,{"symbol":5,"time":2840,"open":1744,"high":1485,"low":2841,"close":2842},"2024-09-05",463.09,465.52,{"symbol":5,"time":2844,"open":2845,"high":2701,"low":2846,"close":2847},"2024-09-04",476.21,471.57,472.13,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2853},"2024-09-03",473.94,478.62,472.88,474.05,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":1485,"close":2858},"2024-08-30",475.04,479.79,478.25,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":1437},"2024-08-29",473.73,476.58,470.32,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2868,"close":2866},"2024-08-28",472.84,475.64,470.87,{"symbol":5,"time":2870,"open":1861,"high":2871,"low":2872,"close":1661},"2024-08-27",472.79,468.62,{"symbol":5,"time":2874,"open":2112,"high":2875,"low":1825,"close":2876},"2024-08-26",469.76,468.46,{"symbol":5,"time":2878,"open":2879,"high":1791,"low":2880,"close":2881},"2024-08-23",464.5,461.54,465.74,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":1923},"2024-08-22",461.84,464.66,459.91,{"symbol":5,"time":2888,"open":2889,"high":2247,"low":929,"close":2890},"2024-08-21",459.95,461.75,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":1381},"2024-08-20",458.62,460.97,456.59,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":2900,"close":2901},"2024-08-19",457.21,458.75,456.16,458.58,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":2906,"close":2907},"2024-08-16",456.14,457.4,452.31,456.82,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2904},"2024-08-15",452.05,456.78,451.39,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-08-14",451.66,451.99,449.15,451.18,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-08-13",448.51,450.27,445.75,449.7,{"symbol":5,"time":2926,"open":2927,"high":2015,"low":2928,"close":2929},"2024-08-12",447.02,445.1,446.78,{"symbol":5,"time":2931,"open":2932,"high":949,"low":2933,"close":2927},"2024-08-09",446.98,442.16,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":2939},"2024-08-08",442.23,447.84,440.93,447.54,{"symbol":5,"time":2941,"open":1652,"high":2942,"low":2943,"close":2944},"2024-08-07",451,441.32,441.86,{"symbol":5,"time":2946,"open":2358,"high":2947,"low":2948,"close":2949},"2024-08-06",451.22,443.6,445.66,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2954,"close":2955},"2024-08-05",453.99,455.67,441.23,443.5,{"symbol":5,"time":2957,"open":2568,"high":2958,"low":2959,"close":2960},"2024-08-02",457.79,443.71,454,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":2966},"2024-08-01",456.07,459.47,449.91,453.34,{"symbol":5,"time":2968,"open":1905,"high":2969,"low":2970,"close":2638},"2024-07-31",458.18,452.52,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-07-30",452.57,456.73,450.64,450.85,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-07-29",451.47,453.22,449.06,449.96,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2912},"2024-07-26",444.12,452.75,443.46,{"symbol":5,"time":2989,"open":2990,"high":2015,"low":2991,"close":2992},"2024-07-25",444.98,441.98,443.03,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":2998},"2024-07-24",448.47,449.57,442.63,443.76,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":3003,"close":3004},"2024-07-23",447.89,448.62,445.01,447.41,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":3010},"2024-07-22",447.88,448.71,444.45,446.1,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":3015,"close":3016},"2024-07-19",445.37,445.6,441.92,444.75,{"symbol":5,"time":3018,"open":3019,"high":2040,"low":3019,"close":3020},"2024-07-18",445.54,446.04,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-07-17",447.1,451.76,446.73,449.29,{"symbol":5,"time":3028,"open":3029,"high":2009,"low":3029,"close":3030},"2024-07-16",438.06,445.73,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3035,"close":3036},"2024-07-15",440.7,441.14,437.53,438.18,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":3033},"2024-07-12",437.59,444.43,436.65,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3047},"2024-07-11",435.1,438.12,433.6,434.89,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3053},"2024-07-10",433.11,436.05,430.31,434.95,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":3059},"2024-07-09",434.2,435.6,430.75,431.2,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":986,"close":3064},"2024-07-08",436.63,437.93,435.74,{"symbol":5,"time":3066,"open":1030,"high":3067,"low":3068,"close":2484},"2024-07-05",435.95,429.2,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-07-03",429.62,433.67,429.5,432.94,{"symbol":5,"time":3076,"open":1249,"high":3077,"low":3078,"close":3079},"2024-07-02",430.5,424.63,430.09,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":1075,"close":3084},"2024-07-01",439.15,440.78,428.94,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3045,"close":3089},"2024-06-28",440.12,442.26,438.81,{"symbol":5,"time":3091,"open":3092,"high":2573,"low":3093,"close":3094},"2024-06-27",440.67,437.55,440.22,{"symbol":5,"time":3096,"open":3097,"high":3092,"low":3098,"close":3099},"2024-06-26",439.78,436.35,438.42,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":3105},"2024-06-25",443.98,445.07,440.33,441.17,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":2346},"2024-06-24",444.74,446.48,442.14,{"symbol":5,"time":3112,"open":3113,"high":3102,"low":2328,"close":3114},"2024-06-21",443.4,442.75,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":2997},"2024-06-20",439.08,445.22,438.48,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-06-18",439.61,440.75,435.23,440.02,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":3131},"2024-06-17",436.36,443.28,435.01,440.63,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-06-14",437.43,438.16,434.11,436.95,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-06-13",431,440.85,430.37,439.8,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-06-12",437.6,440.52,433.91,434.17,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":2443,"close":3154},"2024-06-11",427.84,435.78,435.48,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3059,"close":3159},"2024-06-10",432.73,434.1,432,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3164,"close":3165},"2024-06-07",434.01,438.19,431.59,433.7,{"symbol":5,"time":3167,"open":3168,"high":3168,"low":3169,"close":3170},"2024-06-06",436.02,431.96,433.85,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2024-06-05",431.74,435.56,429.33,435.08,{"symbol":5,"time":3178,"open":3179,"high":3158,"low":3180,"close":3181},"2024-06-04",431.31,428.63,431.14,{"symbol":5,"time":3183,"open":1037,"high":3184,"low":3185,"close":3186},"2024-06-03",436.58,430.06,434.33,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3191,"close":3192},"2024-05-31",430.11,435.99,427.53,435.52,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":3189},"2024-05-30",425.85,430.53,425.25,{"symbol":5,"time":3199,"open":3200,"high":1066,"low":1069,"close":3201},"2024-05-29",425.58,426.18,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-05-28",430.99,433.31,427.14,429.92,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-05-24",433.28,437.52,432.97,435.57,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-05-23",435.94,436.96,431.68,432.3,{"symbol":5,"time":3221,"open":1301,"high":3222,"low":3219,"close":3223},"2024-05-22",436.79,434.79,{"symbol":5,"time":3225,"open":3226,"high":1024,"low":3226,"close":3227},"2024-05-21",431.48,435.04,{"symbol":5,"time":3229,"open":3157,"high":3230,"low":3231,"close":3232},"2024-05-20",432.98,431.03,432.61,{"symbol":5,"time":3234,"open":3052,"high":980,"low":3235,"close":3236},"2024-05-17",429.8,432.52,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":3241,"close":3242},"2024-05-16",431.73,432.63,427.85,429.69,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3247,"close":3248},"2024-05-15",434.28,435.36,429.53,430.82,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":3254},"2024-05-14",434.5,435.42,430.13,432.11,{"symbol":5,"time":3256,"open":3257,"high":1043,"low":3258,"close":3259},"2024-05-13",435.07,433.71,434.78,{"symbol":5,"time":3261,"open":3077,"high":3262,"low":3263,"close":3264},"2024-05-10",434.83,430.47,434.39,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2024-05-09",429.79,430.94,428.28,429.86,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2024-05-08",430.01,430.87,426.93,427.71,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3281,"close":3282},"2024-05-07",429.71,437.94,427.45,430,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-05-06",426.98,428.58,423.45,426.62,{"symbol":5,"time":3290,"open":3291,"high":2451,"low":3291,"close":1087},"2024-05-03",418.08,{"symbol":5,"time":3293,"open":3294,"high":3294,"low":3295,"close":3296},"2024-05-02",425.82,413.61,419.62,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":2991,"close":3301},"2024-05-01",442.79,449.4,442.62,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-04-30",443.65,444.71,440.25,440.96,{"symbol":5,"time":3309,"open":3310,"high":2058,"low":3311,"close":3103},"2024-04-29",445.77,442.28,{"symbol":5,"time":3313,"open":992,"high":3314,"low":992,"close":3315},"2024-04-26",445.69,443.18,{"symbol":5,"time":3317,"open":3318,"high":2048,"low":3319,"close":3320},"2024-04-25",442.52,439.1,443.83,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":3325,"close":3326},"2024-04-24",437.21,444.61,433.38,444.32,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":3331,"close":3332},"2024-04-23",446.57,448.1,444.09,445.06,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3337,"close":3338},"2024-04-22",443.38,448.98,441.73,446.97,{"symbol":5,"time":3340,"open":3341,"high":3341,"low":3331,"close":3342},"2024-04-19",451.97,446.3,{"symbol":5,"time":3344,"open":2054,"high":3345,"low":3346,"close":3347},"2024-04-18",451.19,445.52,446.43,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3102,"close":3352},"2024-04-17",445.58,449.11,446.79,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3357,"close":3358},"2024-04-16",446.74,446.86,442.86,445.78,{"symbol":5,"time":3360,"open":1339,"high":3361,"low":3320,"close":3016},"2024-04-15",453.91,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3366,"close":3004},"2024-04-12",450.21,451.63,444.16,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":3371,"close":1979},"2024-04-11",451.58,455.97,448.28,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-04-10",453.43,453.83,449.34,450.49,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2024-04-09",460.67,461.82,453.65,457.94,{"symbol":5,"time":3385,"open":3386,"high":2841,"low":3387,"close":3388},"2024-04-08",462.87,459.49,461.67,{"symbol":5,"time":3390,"open":2243,"high":3391,"low":3392,"close":3393},"2024-04-05",465.79,456.57,464.7,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3370,"close":2519},"2024-04-04",463.32,466.94,{"symbol":5,"time":3399,"open":1790,"high":3400,"low":3401,"close":3402},"2024-04-03",464.34,460.18,462.47,{"symbol":5,"time":3404,"open":936,"high":1704,"low":2826,"close":3405},"2024-04-02",461.34,{"symbol":5,"time":3407,"open":3408,"high":1884,"low":3409,"close":3410},"2024-04-01",465.94,461.81,463.4,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":3415,"close":3416},"2024-03-28",463.63,465.91,462.61,464.32,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":1663},"2024-03-27",462.97,467.23,460.95,{"symbol":5,"time":3423,"open":3424,"high":2218,"low":3424,"close":3425},"2024-03-26",464.94,467.55,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":2733,"close":3430},"2024-03-25",467.21,468.27,466.9,{"symbol":5,"time":3432,"open":2091,"high":3433,"low":1813,"close":3434},"2024-03-22",469.21,468.24,{"symbol":5,"time":3436,"open":3437,"high":2872,"low":3438,"close":1731},"2024-03-21",464.65,463.34,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2024-03-20",466.29,468.28,464.13,466.79,{"symbol":5,"time":3446,"open":3447,"high":2223,"low":3448,"close":1405},"2024-03-19",467,464.86,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":3453,"close":1896},"2024-03-18",468.64,475.98,465.56,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":2223},"2024-03-15",472.61,473.84,466.38,{"symbol":5,"time":3460,"open":3461,"high":1544,"low":3462,"close":2850},"2024-03-14",475.93,473.09,{"symbol":5,"time":3464,"open":3465,"high":156,"low":3465,"close":3466},"2024-03-13",469.96,474.89,{"symbol":5,"time":3468,"open":1846,"high":3469,"low":3470,"close":1485},"2024-03-12",473.21,466.89,{"symbol":5,"time":3472,"open":3473,"high":3473,"low":2794,"close":891},"2024-03-11",473.98,{"symbol":5,"time":3475,"open":3441,"high":3441,"low":3476,"close":3477},"2024-03-08",461.98,462.55,{"symbol":5,"time":3479,"open":2617,"high":3480,"low":3481,"close":3482},"2024-03-07",467.77,461.63,465.29,{"symbol":5,"time":3484,"open":3485,"high":2729,"low":3485,"close":3486},"2024-03-06",458.98,463.61,{"symbol":5,"time":3488,"open":3489,"high":1382,"low":3489,"close":3490},"2024-03-05",456.37,460.96,{"symbol":5,"time":3492,"open":3493,"high":2550,"low":3494,"close":3495},"2024-03-04",449.21,448.73,455.6,{"symbol":5,"time":3497,"open":2009,"high":2054,"low":3498,"close":3493},"2024-03-01",447,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":2928,"close":2177},"2024-02-29",452.65,453.11,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2024-02-28",444.11,451.73,443.52,451.2,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":2944,"close":3513},"2024-02-27",443.56,444.95,444.8,{"symbol":5,"time":3515,"open":3516,"high":1993,"low":3517,"close":3518},"2024-02-26",447.56,444.51,444.94,{"symbol":5,"time":3520,"open":3521,"high":3522,"low":3523,"close":3516},"2024-02-23",448.3,448.54,445.31,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3528,"close":3529},"2024-02-22",441.77,447.83,438.73,447.03,{"symbol":5,"time":3531,"open":3532,"high":3533,"low":3534,"close":992},"2024-02-21",437.76,439.75,434.63,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3539,"close":3540},"2024-02-20",435.59,439.4,434.19,435.96,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2024-02-16",432.27,434.77,430.65,431.63,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":3552},"2024-02-15",420.25,429.24,419.69,428.69,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":3557,"close":3558},"2024-02-14",418.87,420.85,416.62,418.4,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":3563,"close":3564},"2024-02-13",418.92,419.71,414.22,416.25,{"symbol":5,"time":3566,"open":3567,"high":3568,"low":3569,"close":3570},"2024-02-12",420.36,420.99,418.12,419.61,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3576},"2024-02-09",413.81,419.84,412.29,419.42,{"symbol":5,"time":3578,"open":3579,"high":3579,"low":3580,"close":1268},"2024-02-08",419.3,413.36,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3585,"close":3586},"2024-02-07",419.07,423.97,415.3,416.83,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3592},"2024-02-06",414.89,421,411.36,415.56,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":3597,"close":3598},"2024-02-05",396.84,401.98,396.07,400.63,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":3603,"close":3604},"2024-02-02",407.02,408.93,404.24,407.09,{"symbol":5,"time":3606,"open":3607,"high":1123,"low":3608,"close":2081},"2024-02-01",408.27,405.31,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2024-01-31",409.46,410.61,403.33,404.83,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":1201},"2024-01-30",406.05,410.54,405.4,{"symbol":5,"time":3621,"open":3622,"high":3623,"low":3624,"close":3625},"2024-01-29",404.78,405.87,402.26,405.61,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3630,"close":3631},"2024-01-26",404.41,405.32,401.67,404.04,{"symbol":5,"time":3633,"open":3634,"high":3635,"low":3636,"close":3637},"2024-01-25",400.72,403.6,400.4,403.47,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3642,"close":3643},"2024-01-24",407.07,408.39,401,401.28,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2024-01-23",405.29,408.18,402.17,407.89,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3654,"close":1188},"2024-01-22",401.88,407.32,401.41,{"symbol":5,"time":3656,"open":3657,"high":1174,"low":3658,"close":1210},"2024-01-19",407.12,404.26,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":1201},"2024-01-18",407.06,408.38,403.74,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":1127},"2024-01-17",404.47,407.33,403.92,{"symbol":5,"time":3670,"open":3671,"high":3612,"low":1170,"close":3672},"2024-01-16",407.48,406.65,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3677,"close":3678},"2024-01-12",408.74,409.56,405.5,408.92,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3683,"close":3684},"2024-01-11",406.78,407,401.64,405.96,{"symbol":5,"time":3686,"open":3687,"high":1200,"low":3688,"close":3689},"2024-01-10",404.43,404.01,405.88,{"symbol":5,"time":3691,"open":3671,"high":3692,"low":3687,"close":3693},"2024-01-09",407.78,406.69,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2024-01-08",407.86,409.99,404.36,408.29,{"symbol":5,"time":3701,"open":3702,"high":1193,"low":3703,"close":3704},"2024-01-05",409.05,406.25,409.12,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3710},"2024-01-04",407.64,411.65,407.58,408.59,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3646,"close":3715},"2024-01-03",405.9,409.86,408.71,{"symbol":5,"time":3717,"open":3718,"high":3719,"low":3720,"close":3721},"2024-01-02",409.78,411.73,406.7,409.58,{"symbol":5,"time":3723,"open":3724,"high":2408,"low":3725,"close":3726},"2023-12-29",408.72,407.96,410.71,{"symbol":5,"time":3728,"open":3729,"high":3730,"low":3731,"close":3732},"2023-12-28",410.53,410.9,409.21,409.77,{"symbol":5,"time":3734,"open":1174,"high":3735,"low":1174,"close":3736},"2023-12-27",411.35,411.21,{"symbol":5,"time":3738,"open":3612,"high":3719,"low":3739,"close":3740},"2023-12-26",409.63,409.93,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2023-12-22",410.59,412.28,408.76,410.74,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2023-12-21",408.02,409.4,406.61,409.13,{"symbol":5,"time":3754,"open":3746,"high":3755,"low":3756,"close":3757},"2023-12-20",411.79,405.94,406.36,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2023-12-19",412,414.25,410.11,412.09,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3769},"2023-12-18",411.9,412.99,407.77,409.1,{"symbol":5,"time":3771,"open":3772,"high":3730,"low":3773,"close":1210},"2023-12-15",407.41,404.9,{"symbol":5,"time":3775,"open":3681,"high":3776,"low":3777,"close":3778},"2023-12-14",411.12,405.83,409.72,{"symbol":5,"time":3780,"open":3756,"high":2421,"low":3781,"close":3675},"2023-12-13",404.67,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2023-12-12",425.69,434.21,420.3,426.72,{"symbol":5,"time":3789,"open":3790,"high":3699,"low":3791,"close":3792},"2023-12-11",400,399.87,408.24,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3797,"close":3798},"2023-12-08",398,401.6,397.46,401.27,{"symbol":5,"time":3800,"open":3801,"high":3654,"low":3802,"close":3803},"2023-12-07",399.41,397.38,398.65,{"symbol":5,"time":3805,"open":3806,"high":3807,"low":3808,"close":3809},"2023-12-06",403.97,404.17,398.44,400.31,{"symbol":5,"time":3811,"open":1170,"high":3751,"low":3812,"close":3806},"2023-12-05",402.15,{"symbol":5,"time":3814,"open":1290,"high":3815,"low":3816,"close":3817},"2023-12-04",411.24,406.02,406.64,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2023-12-01",412.45,415.05,409.97,411.7,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":2420},"2023-11-30",410.46,416,409.79,{"symbol":5,"time":3830,"open":3831,"high":3832,"low":3833,"close":3834},"2023-11-29",412.57,415.29,410.95,411.39,{"symbol":5,"time":3836,"open":3837,"high":3838,"low":1180,"close":1224},"2023-11-28",412.01,413.82,{"symbol":5,"time":3840,"open":3841,"high":1268,"low":1123,"close":3842},"2023-11-27",413.83,412.8,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3847,"close":3563},"2023-11-24",412.67,416.19,411.87,{"symbol":5,"time":3849,"open":3746,"high":3850,"low":3851,"close":3852},"2023-11-22",412.51,408.11,411.62,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3858},"2023-11-21",411.04,414.97,409.41,411.91,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3607},"2023-11-20",407.55,410.12,406.2,{"symbol":5,"time":3865,"open":3866,"high":3866,"low":3867,"close":3868},"2023-11-17",411.08,406.5,407.88,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":3641},"2023-11-16",403.18,408.96,402.32,{"symbol":5,"time":3875,"open":3806,"high":3876,"low":3877,"close":3878},"2023-11-15",406.13,402.1,402.75,{"symbol":5,"time":3880,"open":1159,"high":3681,"low":1159,"close":3881},"2023-11-14",403.76,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3887},"2023-11-13",396.36,401.95,395,399.75,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3890,"close":3892},"2023-11-10",391.51,400.37,399.84,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":1147,"close":3897},"2023-11-09",394.33,394.39,390.98,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3902,"close":3903},"2023-11-08",391.41,394.13,389.14,392.26,{"symbol":5,"time":3905,"open":1140,"high":3906,"low":3907,"close":3908},"2023-11-07",390.77,385.12,389.3,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3913,"close":3914},"2023-11-06",392.55,393.53,390.24,393,{"symbol":5,"time":3916,"open":1146,"high":3917,"low":3918,"close":3919},"2023-11-03",395.18,388.63,392.51,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2023-11-02",387.47,391.71,387.44,389.66,{"symbol":5,"time":3927,"open":3928,"high":3929,"low":3930,"close":3931},"2023-11-01",382.27,387.53,381.06,387.1,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3936,"close":3937},"2023-10-31",378.21,384.07,376.7,382.16,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":3942,"close":3943},"2023-10-30",376.07,379.42,373.69,378.87,{"symbol":5,"time":3945,"open":3946,"high":3947,"low":3946,"close":3948},"2023-10-27",367.86,376.56,370.53,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3954},"2023-10-26",370.89,374.29,366.12,370.32,{"symbol":5,"time":3956,"open":3957,"high":3958,"low":3959,"close":3960},"2023-10-25",367.83,369.5,362.33,364.38,{"symbol":5,"time":3962,"open":3963,"high":3964,"low":3965,"close":3966},"2023-10-24",366.53,369.42,365.04,367.26,{"symbol":5,"time":3968,"open":3969,"high":3970,"low":3971,"close":3972},"2023-10-23",365,368.63,361.02,365.43,{"symbol":5,"time":3974,"open":3975,"high":3976,"low":3977,"close":3978},"2023-10-20",370,371.78,365.94,366.36,{"symbol":5,"time":3980,"open":3981,"high":3982,"low":3983,"close":3984},"2023-10-19",370.44,373.59,368.85,370.14,{"symbol":5,"time":3986,"open":3987,"high":3988,"low":3989,"close":3990},"2023-10-18",379.13,379.65,370.92,371.4,{"symbol":5,"time":3992,"open":3993,"high":3994,"low":3995,"close":3996},"2023-10-17",377.63,382.33,376.48,381.09,{"symbol":5,"time":3998,"open":3999,"high":4000,"low":4001,"close":4002},"2023-10-16",378.48,384.32,378.01,379.24,{"symbol":5,"time":4004,"open":4005,"high":4006,"low":4007,"close":4008},"2023-10-13",379.7,382.46,376.14,377.89,{"symbol":5,"time":4010,"open":4011,"high":4012,"low":4013,"close":4014},"2023-10-12",380.71,381.4,375.34,377.71,{"symbol":5,"time":4016,"open":4017,"high":4018,"low":4019,"close":4020},"2023-10-11",380.34,381.59,377.33,378.67,{"symbol":5,"time":4022,"open":4023,"high":4024,"low":4025,"close":4026},"2023-10-10",376.36,381.67,375.09,378.96,{"symbol":5,"time":4028,"open":4029,"high":4030,"low":4031,"close":4032},"2023-10-09",370.39,374.47,369.24,373.73,{"symbol":5,"time":4034,"open":4031,"high":4035,"low":4036,"close":4037},"2023-10-06",375.05,367.03,373.54,{"symbol":5,"time":4039,"open":4040,"high":4041,"low":4042,"close":4043},"2023-10-05",378.26,381,367.11,369.86,{"symbol":5,"time":4045,"open":4046,"high":4047,"low":4048,"close":4049},"2023-10-04",374.13,379.88,372.76,378.61,{"symbol":5,"time":4051,"open":4052,"high":4053,"low":4054,"close":4055},"2023-10-03",368.6,377.13,367.77,372.83,{"symbol":5,"time":4057,"open":4058,"high":4059,"low":4060,"close":4061},"2023-10-02",370.94,371.44,366.5,370.21,{"symbol":5,"time":4063,"open":4064,"high":4065,"low":4066,"close":4067},"2023-09-29",375.85,376.87,371.95,372.35,{"symbol":5,"time":4069,"open":4070,"high":4071,"low":3990,"close":4072},"2023-09-28",372.69,376.67,373.49,{"symbol":5,"time":4074,"open":4075,"high":4076,"low":4077,"close":4078},"2023-09-27",371.43,373.92,370.01,372.01,{"symbol":5,"time":4080,"open":4081,"high":4082,"low":4083,"close":4084},"2023-09-26",373.71,375.27,368.97,371.2,{"symbol":5,"time":4086,"open":4087,"high":4088,"low":4089,"close":4090},"2023-09-25",371.18,376.9,369,376.57,{"symbol":5,"time":4092,"open":4093,"high":4094,"low":4095,"close":4096},"2023-09-22",370.86,375.97,370.67,372.95,{"symbol":5,"time":4098,"open":4099,"high":4100,"low":4101,"close":4102},"2023-09-21",377.14,377.49,372.32,372.44,[4104,4110,4115,4120,4125,4130,4135,4140,4145,4150,4155,4160,4165,4170,4174,4179,4184,4189,4194,4199,4204,4207,4212,4216,4221,4226,4231,4236,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4366,4370,4375,4379,4384,4389,4393,4397,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4456,4461,4466,4470,4475,4480,4484,4489,4494,4499,4504,4509,4514,4519,4523,4528,4533,4538,4542,4546,4551,4556,4560,4565,4570,4575,4580,4585,4590,4595,4600,4605,4610,4615,4620,4624,4629,4634,4639,4644,4649,4654,4659,4664,4669,4674,4679,4684,4689,4694,4699,4704,4709,4714,4719,4724,4729,4734,4739,4744,4749,4754,4759,4764,4769,4774,4779,4784,4789,4794,4799,4804,4809,4814,4819,4824,4829,4834,4839,4843,4848,4853,4858,4863,4868,4873,4878,4882,4887,4891,4896,4901,4906,4911,4916,4921,4925,4928,4933,4938,4942,4946,4949,4953,4957,4962,4965,4970,4975,4980,4985,4989,4994,4999,5003,5007,5011,5016,5021,5026,5030,5035,5039,5044,5049,5054,5059,5064,5068,5073,5078,5083,5088,5093,5098,5103,5108,5112,5116,5121,5124,5129,5134,5139,5144,5148,5150,5154,5159,5164,5168,5173,5177,5182,5187,5192,5195,5200,5205,5210,5215,5218,5223,5228,5233,5237,5242,5246,5251,5255,5260,5265,5270,5275,5280,5285,5290,5294,5298,5302,5307,5312,5317,5322,5327,5332,5337,5342,5347,5351,5356,5361,5366,5371,5375],{"symbol":4105,"time":26,"open":4106,"high":4107,"low":4108,"close":4109},"SPY",761.31,762,757.97,761.69,{"symbol":4105,"time":32,"open":4111,"high":4112,"low":4113,"close":4114},763.15,763.57,759.96,762.6,{"symbol":4105,"time":38,"open":4116,"high":4117,"low":4118,"close":4119},759.5,761.67,749.6,754.05,{"symbol":4105,"time":44,"open":4121,"high":4122,"low":4123,"close":4124},760.12,760.35,756.15,757.39,{"symbol":4105,"time":49,"open":4126,"high":4127,"low":4128,"close":4129},759,763.52,757.93,760.88,{"symbol":4105,"time":54,"open":4131,"high":4132,"low":4133,"close":4134},764.72,766.38,763.6,764.29,{"symbol":4105,"time":60,"open":4136,"high":4137,"low":4138,"close":4139},758.03,760.11,756.64,757.83,{"symbol":4105,"time":66,"open":4141,"high":4142,"low":4143,"close":4144},764.08,764.47,760.94,762.4,{"symbol":4105,"time":71,"open":4146,"high":4147,"low":4148,"close":4149},769.07,769.7,765.14,765.96,{"symbol":4105,"time":75,"open":4151,"high":4152,"low":4153,"close":4154},772.01,772.87,769,770.19,{"symbol":4105,"time":81,"open":4156,"high":4157,"low":4158,"close":4159},767.9,774.03,767.45,773.17,{"symbol":4105,"time":87,"open":4161,"high":4162,"low":4163,"close":4164},762.45,766.43,761.73,765.16,{"symbol":4105,"time":93,"open":4166,"high":4167,"low":4168,"close":4169},762.01,764.67,759.48,761.78,{"symbol":4105,"time":99,"open":4171,"high":4172,"low":4131,"close":4173},767.33,768,767.05,{"symbol":4105,"time":105,"open":4175,"high":4176,"low":4177,"close":4178},771.76,775.3,768.31,769.35,{"symbol":4105,"time":111,"open":4180,"high":4181,"low":4182,"close":4183},768.5,772.36,767.16,771.1,{"symbol":4105,"time":117,"open":4185,"high":4186,"low":4187,"close":4188},764.73,767.35,763.93,766.08,{"symbol":4105,"time":123,"open":4190,"high":4191,"low":4192,"close":4193},766.16,766.78,763.05,765.91,{"symbol":4105,"time":129,"open":4195,"high":4196,"low":4197,"close":4198},764.78,765.22,762.08,763.47,{"symbol":4105,"time":135,"open":4200,"high":4201,"low":4202,"close":4203},766.05,767.85,764.17,765.72,{"symbol":4105,"time":141,"open":4149,"high":4205,"low":4206,"close":4114},768.15,762.04,{"symbol":4105,"time":147,"open":4208,"high":4209,"low":4210,"close":4211},770.36,772.47,768.1,769.06,{"symbol":4105,"time":153,"open":4213,"high":4214,"low":4215,"close":4158},768.7,769.5,766.92,{"symbol":4105,"time":159,"open":4217,"high":4218,"low":4219,"close":4220},776.18,776.78,772.51,772.67,{"symbol":4105,"time":165,"open":4222,"high":4223,"low":4224,"close":4225},778.54,778.8,775.43,776.34,{"symbol":4105,"time":171,"open":4227,"high":4228,"low":4229,"close":4230},774.87,779.37,774.11,777.88,{"symbol":4105,"time":177,"open":4232,"high":4233,"low":4234,"close":4235},774.71,774.9,771.28,772.49,{"symbol":4105,"time":183,"open":4237,"high":4238,"low":4239,"close":4240},774.53,774.61,769.2,770.56,{"symbol":4105,"time":189,"open":4242,"high":4243,"low":4244,"close":4245},772.6,775.05,771.62,773.03,{"symbol":4105,"time":195,"open":4247,"high":4248,"low":4249,"close":4250},771.02,773.92,769.61,773.26,{"symbol":4105,"time":200,"open":4252,"high":4253,"low":4254,"close":4255},770.21,771.82,767.46,768.56,{"symbol":4105,"time":206,"open":4257,"high":4258,"low":4259,"close":4260},775.85,776.85,769.51,769.79,{"symbol":4105,"time":212,"open":4262,"high":4263,"low":4264,"close":4265},760.63,773.41,760.52,771.33,{"symbol":4105,"time":218,"open":4267,"high":4268,"low":4269,"close":4270},749.44,758.58,748.8,757.67,{"symbol":4105,"time":223,"open":4272,"high":4273,"low":4274,"close":4275},744.68,748.9,737.68,747.03,{"symbol":4105,"time":229,"open":4277,"high":4278,"low":4279,"close":4280},736.05,742.45,734.59,741.69,{"symbol":4105,"time":235,"open":4282,"high":4283,"low":4284,"close":4285},739.97,742.68,729.1,729.46,{"symbol":4105,"time":241,"open":4287,"high":4288,"low":4289,"close":4290},739.19,742.79,735.98,740.86,{"symbol":4105,"time":247,"open":4292,"high":4293,"low":4294,"close":4295},744.91,745.53,735.87,739.09,{"symbol":4105,"time":253,"open":4297,"high":4298,"low":4299,"close":4300},738.51,743.72,737.29,738.93,{"symbol":4105,"time":259,"open":4302,"high":4303,"low":4304,"close":4305},739.37,742.56,735.21,738.18,{"symbol":4105,"time":265,"open":4307,"high":4308,"low":4309,"close":4310},746.62,750.02,746.37,747.41,{"symbol":4105,"time":271,"open":4312,"high":4313,"low":4314,"close":4315},746.29,749.04,744.18,748.28,{"symbol":4105,"time":277,"open":4317,"high":4318,"low":4319,"close":4320},747.06,748.73,741.51,742.09,{"symbol":4105,"time":283,"open":4322,"high":4323,"low":4324,"close":4325},742.08,747.29,740.8,743.29,{"symbol":4105,"time":289,"open":4327,"high":4328,"low":4329,"close":4330},752.76,754.57,747.88,750.72,{"symbol":4105,"time":295,"open":4332,"high":4333,"low":4334,"close":4335},754.24,755.58,750.2,754.81,{"symbol":4105,"time":301,"open":4337,"high":4338,"low":4339,"close":4340},750.91,753.34,748.66,751.83,{"symbol":4105,"time":307,"open":4342,"high":4343,"low":4344,"close":4345},752.47,753.91,748,749.17,{"symbol":4105,"time":313,"open":4347,"high":4348,"low":4349,"close":4350},752.05,755.42,748.1,754.95,{"symbol":4105,"time":319,"open":4352,"high":4353,"low":4354,"close":4355},747.35,751.97,745.59,751.71,{"symbol":4105,"time":325,"open":4357,"high":4358,"low":4359,"close":4360},743.16,746.15,739.51,745.4,{"symbol":4105,"time":331,"open":4362,"high":4363,"low":4364,"close":4365},750.22,750.96,745.21,747.71,{"symbol":4105,"time":337,"open":4367,"high":4368,"low":4310,"close":4369},748.74,752.41,751.28,{"symbol":4105,"time":343,"open":4371,"high":4372,"low":4373,"close":4374},747.4,751.31,740.03,744.78,{"symbol":4105,"time":349,"open":4376,"high":4267,"low":4377,"close":4378},745,742.38,745.76,{"symbol":4105,"time":355,"open":4380,"high":4381,"low":4382,"close":4383},741.29,748.02,740.89,746.77,{"symbol":4105,"time":361,"open":4385,"high":4386,"low":4387,"close":4388},736.53,741.56,732.09,741,{"symbol":4105,"time":367,"open":4390,"high":4385,"low":4391,"close":4392},728.95,716.58,728.99,{"symbol":4105,"time":372,"open":4394,"high":4302,"low":4395,"close":4396},738.91,729.6,734.3,{"symbol":4105,"time":378,"open":4398,"high":4399,"low":4400,"close":4401},735.17,739.95,730.84,733.24,{"symbol":4105,"time":384,"open":4403,"high":4404,"low":4405,"close":4406},733.81,739.63,732.3,733.58,{"symbol":4105,"time":389,"open":4408,"high":4409,"low":4410,"close":4411},747.7,750.18,743.13,744.39,{"symbol":4105,"time":395,"open":4413,"high":4414,"low":4415,"close":4416},747.76,748.23,743.86,746.74,{"symbol":4105,"time":401,"open":4418,"high":4419,"low":4420,"close":4421},751.29,752.15,739.22,740.96,{"symbol":4105,"time":407,"open":4423,"high":4424,"low":4425,"close":4426},754.55,755.44,749.88,750.33,{"symbol":4105,"time":413,"open":4428,"high":4429,"low":4430,"close":4431},751.85,756.68,751.76,754.83,{"symbol":4105,"time":418,"open":4433,"high":4434,"low":4435,"close":4436},740.71,744.44,735.03,741.75,{"symbol":4105,"time":424,"open":4438,"high":4439,"low":4440,"close":4441},728.76,740,724.41,737.76,{"symbol":4105,"time":430,"open":4443,"high":4444,"low":4445,"close":4446},733.39,738.38,725.33,725.43,{"symbol":4105,"time":436,"open":4448,"high":4449,"low":4450,"close":4451},743.63,746.9,722.59,737.05,{"symbol":4105,"time":442,"open":4453,"high":4454,"low":4455,"close":4420},743.36,745.34,738.19,{"symbol":4105,"time":448,"open":4457,"high":4458,"low":4459,"close":4460},752.31,752.82,735.53,737.55,{"symbol":4105,"time":453,"open":4462,"high":4463,"low":4464,"close":4465},752.1,758.31,751.47,757.09,{"symbol":4105,"time":459,"open":4467,"high":4468,"low":4469,"close":4332},758.15,758.8,753.57,{"symbol":4105,"time":465,"open":4471,"high":4472,"low":4473,"close":4474},757.03,760.4,756.75,759.57,{"symbol":4105,"time":471,"open":4476,"high":4477,"low":4478,"close":4479},755.36,760.28,754.69,758.54,{"symbol":4105,"time":477,"open":4481,"high":4482,"low":4478,"close":4483},755.9,758.08,756.48,{"symbol":4105,"time":483,"open":4485,"high":4486,"low":4487,"close":4488},750.25,755.15,749.23,754.6,{"symbol":4105,"time":489,"open":4490,"high":4491,"low":4492,"close":4493},750.88,751.38,748.22,750.46,{"symbol":4105,"time":495,"open":4495,"high":4496,"low":4497,"close":4498},750.01,752.13,748.37,750.59,{"symbol":4105,"time":501,"open":4500,"high":4501,"low":4502,"close":4503},746.24,748.94,744.48,745.64,{"symbol":4105,"time":507,"open":4505,"high":4506,"low":4507,"close":4508},738.64,744.87,737.03,742.72,{"symbol":4105,"time":513,"open":4510,"high":4511,"low":4512,"close":4513},735.71,741.87,733.89,741.25,{"symbol":4105,"time":519,"open":4515,"high":4516,"low":4517,"close":4518},734.78,737.65,731.53,733.73,{"symbol":4105,"time":525,"open":4520,"high":4521,"low":4443,"close":4522},739.83,741.42,738.65,{"symbol":4105,"time":531,"open":4524,"high":4525,"low":4526,"close":4527},741.79,743.46,737.96,739.17,{"symbol":4105,"time":537,"open":4529,"high":4530,"low":4531,"close":4532},743.65,749.53,743.56,748.17,{"symbol":4105,"time":543,"open":4534,"high":4535,"low":4536,"close":4537},738.47,743.91,735.47,742.31,{"symbol":4105,"time":549,"open":4539,"high":4540,"low":4541,"close":4305},736.89,738.84,731.83,{"symbol":4105,"time":554,"open":4543,"high":4544,"low":4543,"close":4545},736.45,740.79,739.3,{"symbol":4105,"time":560,"open":4547,"high":4548,"low":4549,"close":4550},734.93,738.08,734.57,737.62,{"symbol":4105,"time":566,"open":4552,"high":4553,"low":4554,"close":4555},735.05,736.13,729.75,731.58,{"symbol":4105,"time":571,"open":4557,"high":4279,"low":4558,"close":4559},728.16,727.82,733.83,{"symbol":4105,"time":577,"open":4561,"high":4562,"low":4563,"close":4564},721.77,725.04,721.49,723.77,{"symbol":4105,"time":583,"open":4566,"high":4567,"low":4568,"close":4569},720.07,722.12,714.99,718.01,{"symbol":4105,"time":589,"open":4571,"high":4572,"low":4573,"close":4574},721.25,724.87,720.47,720.65,{"symbol":4105,"time":595,"open":4576,"high":4577,"low":4578,"close":4579},714.63,719.79,710.45,718.66,{"symbol":4105,"time":600,"open":4581,"high":4582,"low":4583,"close":4584},711,712.2,708.37,711.58,{"symbol":4105,"time":606,"open":4586,"high":4587,"low":4588,"close":4589},711.82,712.88,709.25,711.69,{"symbol":4105,"time":611,"open":4591,"high":4592,"low":4593,"close":4594},713.17,715.63,712.3,715.17,{"symbol":4105,"time":617,"open":4596,"high":4597,"low":4598,"close":4599},710.75,714.47,709.01,713.94,{"symbol":4105,"time":623,"open":4601,"high":4602,"low":4603,"close":4604},709.5,712.36,702.28,708.45,{"symbol":4105,"time":629,"open":4606,"high":4607,"low":4608,"close":4609},709.15,711.45,708.22,711.21,{"symbol":4105,"time":635,"open":4611,"high":4612,"low":4613,"close":4614},710.28,711.28,702.64,704.08,{"symbol":4105,"time":641,"open":4616,"high":4617,"low":4618,"close":4619},708.78,709.91,706.14,708.72,{"symbol":4105,"time":646,"open":4618,"high":4621,"low":4622,"close":4623},712.39,705.76,710.14,{"symbol":4105,"time":652,"open":4625,"high":4626,"low":4627,"close":4628},701.06,702.78,698.53,701.66,{"symbol":4105,"time":658,"open":4630,"high":4631,"low":4632,"close":4633},695.26,700.28,694.2,699.94,{"symbol":4105,"time":664,"open":4635,"high":4636,"low":4637,"close":4638},687.69,694.58,687.66,694.46,{"symbol":4105,"time":670,"open":4640,"high":4641,"low":4642,"close":4643},677.41,686.3,676.58,686.1,{"symbol":4105,"time":676,"open":4645,"high":4646,"low":4647,"close":4648},681.32,682.03,678.45,679.46,{"symbol":4105,"time":682,"open":4650,"high":4651,"low":4652,"close":4653},674.84,681.16,673.77,679.91,{"symbol":4105,"time":687,"open":4655,"high":4656,"low":4657,"close":4658},676.39,677.08,671.46,676.01,{"symbol":4105,"time":692,"open":4660,"high":4661,"low":4662,"close":4663},656.65,659.61,651.06,659.22,{"symbol":4105,"time":696,"open":4665,"high":4666,"low":4667,"close":4668},655.86,659.72,655.52,658.93,{"symbol":4105,"time":701,"open":4670,"high":4671,"low":4672,"close":4673},646.42,658.2,645.11,655.83,{"symbol":4105,"time":706,"open":4675,"high":4676,"low":4677,"close":4678},653.9,658.52,653,655.24,{"symbol":4105,"time":712,"open":4680,"high":4681,"low":4682,"close":4683},638.94,651.54,637.98,650.34,{"symbol":4105,"time":717,"open":4685,"high":4686,"low":4687,"close":4688},640.11,640.37,629.28,631.97,{"symbol":4105,"time":723,"open":4690,"high":4691,"low":4692,"close":4693},642.5,642.66,633.11,634.09,{"symbol":4105,"time":729,"open":4695,"high":4696,"low":4697,"close":4698},652.06,654.85,644.82,645.09,{"symbol":4105,"time":735,"open":4700,"high":4701,"low":4702,"close":4703},658.67,660.89,654.24,656.82,{"symbol":4105,"time":741,"open":4705,"high":4706,"low":4707,"close":4708},651.32,657.03,649.88,653.18,{"symbol":4105,"time":747,"open":4710,"high":4711,"low":4712,"close":4713},658.07,662.62,653.94,655.38,{"symbol":4105,"time":753,"open":4715,"high":4716,"low":4717,"close":4718},656.51,656.69,644.72,648.57,{"symbol":4105,"time":759,"open":4720,"high":4721,"low":4722,"close":4723},656.97,662.98,655.17,659.8,{"symbol":4105,"time":764,"open":4725,"high":4726,"low":4727,"close":4728},668.36,669.72,661.19,661.43,{"symbol":4105,"time":770,"open":4730,"high":4731,"low":4732,"close":4733},672.39,674.44,669.7,670.79,{"symbol":4105,"time":775,"open":4735,"high":4736,"low":4737,"close":4738},668.38,672.07,667.12,669.03,{"symbol":4105,"time":779,"open":4740,"high":4741,"low":4742,"close":4743},669.27,672.34,661.36,662.29,{"symbol":4105,"time":784,"open":4745,"high":4746,"low":4747,"close":4748},671.16,671.65,665.87,666.06,{"symbol":4105,"time":790,"open":4750,"high":4751,"low":4752,"close":4753},677.58,680.08,673.34,676.33,{"symbol":4105,"time":796,"open":4755,"high":4756,"low":4757,"close":4758},677.72,683.36,674.76,677.18,{"symbol":4105,"time":802,"open":4760,"high":4761,"low":4762,"close":4763},666.39,679.92,662.39,678.27,{"symbol":4105,"time":808,"open":4765,"high":4766,"low":4767,"close":4768},673.41,676.11,669.76,672.38,{"symbol":4105,"time":813,"open":4770,"high":4771,"low":4772,"close":4773},682.08,685.53,675.61,681.31,{"symbol":4105,"time":818,"open":4775,"high":4776,"low":4777,"close":4778},681.63,687.09,679.62,685.13,{"symbol":4105,"time":824,"open":4780,"high":4781,"low":4782,"close":4783},675.06,682.61,669.66,680.33,{"symbol":4105,"time":829,"open":4785,"high":4786,"low":4787,"close":4788},678.7,688.62,678.02,686.38,{"symbol":4105,"time":835,"open":4790,"high":4791,"low":4792,"close":4793},683.09,686.86,681.64,685.99,{"symbol":4105,"time":840,"open":4795,"high":4796,"low":4797,"close":4798},693.28,693.3,684.35,689.3,{"symbol":4105,"time":845,"open":4800,"high":4801,"low":4802,"close":4803},690.18,693.68,690.1,693.15,{"symbol":4105,"time":850,"open":4805,"high":4806,"low":4807,"close":4808},681.9,688.35,680,687.35,{"symbol":4105,"time":856,"open":4810,"high":4811,"low":4812,"close":4813},687.83,690,680.37,682.39,{"symbol":4105,"time":861,"open":4815,"high":4816,"low":4817,"close":4818},682.32,690.06,681.73,689.43,{"symbol":4105,"time":866,"open":4820,"high":4821,"low":4822,"close":4823},683.84,686.18,681.55,684.48,{"symbol":4105,"time":871,"open":4825,"high":4826,"low":4827,"close":4828},684.02,689.15,682.83,686.29,{"symbol":4105,"time":877,"open":4830,"high":4831,"low":4832,"close":4833},680.14,684.94,675.78,682.85,{"symbol":4105,"time":883,"open":4835,"high":4836,"low":4837,"close":4838},681.69,686.28,677.52,681.75,{"symbol":4105,"time":888,"open":4840,"high":4841,"low":4812,"close":4842},694.24,695.35,681.27,{"symbol":4105,"time":894,"open":4844,"high":4845,"low":4846,"close":4847},696.39,697.14,689.18,691.96,{"symbol":4105,"time":899,"open":4849,"high":4850,"low":4851,"close":4852},694.95,696.54,691.66,692.12,{"symbol":4105,"time":905,"open":4854,"high":4855,"low":4856,"close":4857},689.42,695.87,688.34,693.95,{"symbol":4105,"time":911,"open":4859,"high":4860,"low":4861,"close":4862},681.46,692.31,680.85,690.62,{"symbol":4105,"time":917,"open":4864,"high":4865,"low":4866,"close":4867},680.94,683.69,675.79,677.62,{"symbol":4105,"time":923,"open":4869,"high":4870,"low":4871,"close":4872},690.35,691.45,681.76,686.19,{"symbol":4105,"time":928,"open":4874,"high":4875,"low":4876,"close":4877},696.21,696.96,684.03,689.53,{"symbol":4105,"time":934,"open":4879,"high":4880,"low":4854,"close":4881},689.58,696.93,695.41,{"symbol":4105,"time":940,"open":4883,"high":4884,"low":4885,"close":4886},691.79,694.21,687.12,691.97,{"symbol":4105,"time":946,"open":4844,"high":4888,"low":4889,"close":4890},697.06,684.83,694.04,{"symbol":4105,"time":952,"open":4892,"high":4893,"low":4894,"close":4895},697.05,697.84,693.94,695.42,{"symbol":4105,"time":958,"open":4897,"high":4898,"low":4899,"close":4900},694.18,696.53,693.57,695.49,{"symbol":4105,"time":964,"open":4902,"high":4903,"low":4904,"close":4905},690.49,694.13,689.92,692.73,{"symbol":4105,"time":968,"open":4907,"high":4908,"low":4909,"close":4910},688.15,690.96,687.16,689.23,{"symbol":4105,"time":974,"open":4912,"high":4913,"low":4914,"close":4915},689.85,691.13,686.92,688.98,{"symbol":4105,"time":979,"open":4917,"high":4918,"low":4919,"close":4920},679.65,688.74,678.13,685.4,{"symbol":4105,"time":985,"open":4922,"high":4923,"low":4924,"close":4750},681.49,684.77,676.57,{"symbol":4105,"time":991,"open":4926,"high":4927,"low":4802,"close":4851},693.66,694.25,{"symbol":4105,"time":997,"open":4929,"high":4930,"low":4931,"close":4932},694.57,695.45,691.25,692.24,{"symbol":4105,"time":1003,"open":4934,"high":4935,"low":4936,"close":4937},691,691.72,686.04,690.36,{"symbol":4105,"time":1009,"open":4900,"high":4939,"low":4940,"close":4941},696.09,691.35,693.77,{"symbol":4105,"time":1015,"open":4943,"high":4939,"low":4944,"close":4945},690.68,690.63,695.16,{"symbol":4105,"time":1021,"open":4944,"high":4947,"low":4846,"close":4948},695.31,694.07,{"symbol":4105,"time":1027,"open":4950,"high":4862,"low":4951,"close":4952},688.82,687.49,689.51,{"symbol":4105,"time":1033,"open":4954,"high":4955,"low":4956,"close":4879},692.19,693.96,689.32,{"symbol":4105,"time":1039,"open":4958,"high":4959,"low":4960,"close":4961},687.93,692.32,687.78,691.81,{"symbol":4105,"time":1045,"open":4963,"high":4818,"low":4788,"close":4964},686.54,687.72,{"symbol":4105,"time":1051,"open":4966,"high":4967,"low":4968,"close":4969},685.71,686.87,679.82,683.17,{"symbol":4105,"time":1057,"open":4971,"high":4972,"low":4973,"close":4974},687.14,687.36,681.71,681.92,{"symbol":4105,"time":1062,"open":4976,"high":4977,"low":4978,"close":4979},687.45,688.56,686.58,687.01,{"symbol":4105,"time":1068,"open":4981,"high":4982,"low":4983,"close":4984},687.54,689.2,686.07,687.85,{"symbol":4105,"time":1074,"open":4986,"high":4851,"low":4987,"close":4988},690.64,689.27,690.31,{"symbol":4105,"time":1080,"open":4990,"high":4991,"low":4992,"close":4993},687.95,690.83,687.8,690.38,{"symbol":4105,"time":1086,"open":4995,"high":4996,"low":4997,"close":4998},683.92,688.2,683.87,687.96,{"symbol":4105,"time":1092,"open":5000,"high":5001,"low":5002,"close":4889},683.94,685.36,680.59,{"symbol":4105,"time":1098,"open":5004,"high":5005,"low":5006,"close":5002},676.59,681.09,676.47,{"symbol":4105,"time":1104,"open":5008,"high":5009,"low":5010,"close":5006},677.6,680.74,674.9,{"symbol":4105,"time":1110,"open":5012,"high":5013,"low":5014,"close":5015},679.89,680.44,671.2,671.4,{"symbol":4105,"time":1115,"open":5017,"high":5018,"low":5019,"close":5020},679.23,681.08,674.98,678.87,{"symbol":4105,"time":1120,"open":5022,"high":5023,"low":5024,"close":5025},685.74,685.76,679.25,680.73,{"symbol":4105,"time":1126,"open":5027,"high":5028,"low":5029,"close":4871},688.17,688.88,679.17,{"symbol":4105,"time":1131,"open":5031,"high":5032,"low":5033,"close":5034},685.14,689.25,682.17,689.17,{"symbol":4105,"time":1137,"open":5036,"high":5037,"low":4773,"close":5038},682.56,688.97,687.57,{"symbol":4105,"time":1143,"open":5040,"high":5041,"low":5042,"close":5043},683.15,685.39,682.59,683.04,{"symbol":4105,"time":1149,"open":5045,"high":5046,"low":5047,"close":5048},686.59,686.64,681.57,683.63,{"symbol":4105,"time":1155,"open":5050,"high":5051,"low":5052,"close":5053},685.47,688.39,684.58,685.69,{"symbol":4105,"time":1161,"open":5055,"high":5056,"low":5057,"close":5058},685.3,685.37,681.34,684.39,{"symbol":4105,"time":1167,"open":5060,"high":5061,"low":5062,"close":5063},680.57,684.91,679.69,683.89,{"symbol":4105,"time":1173,"open":4974,"high":5065,"low":5066,"close":5067},683.82,679.33,681.53,{"symbol":4105,"time":1179,"open":5069,"high":5070,"low":5071,"close":5072},678.81,682.99,678.74,680.27,{"symbol":4105,"time":1185,"open":5074,"high":5075,"low":5076,"close":5077},680.86,683.67,680.5,683.39,{"symbol":4105,"time":1191,"open":5079,"high":5080,"low":5081,"close":5082},677.63,681.7,676.72,679.68,{"symbol":4105,"time":1197,"open":5084,"high":5085,"low":5086,"close":5087},668.63,676.21,664.48,675.02,{"symbol":4105,"time":1203,"open":5089,"high":5090,"low":5091,"close":5092},662.69,670.06,661.59,668.73,{"symbol":4105,"time":1209,"open":5094,"high":5095,"low":5096,"close":5097},655.05,664.55,650.85,659.03,{"symbol":4105,"time":1215,"open":5099,"high":5100,"low":5101,"close":5102},672.91,675.56,651.89,652.53,{"symbol":4105,"time":1221,"open":5104,"high":5105,"low":5106,"close":5107},660.78,667.34,658.75,662.63,{"symbol":4105,"time":1227,"open":5109,"high":5110,"low":4665,"close":5111},662.1,665.12,660.08,{"symbol":4105,"time":1233,"open":4732,"high":5113,"low":5114,"close":5115},673.71,662.17,665.67,{"symbol":4105,"time":1239,"open":5117,"high":5118,"low":5119,"close":5120},665.38,675.66,663.27,671.93,{"symbol":4105,"time":1244,"open":5076,"high":5074,"low":5122,"close":5123},670.52,672.04,{"symbol":4105,"time":1248,"open":5125,"high":5126,"low":5127,"close":5128},684.79,684.96,680.95,683.38,{"symbol":4105,"time":1253,"open":5130,"high":5131,"low":5132,"close":5133},679.95,683.57,678.73,683,{"symbol":4105,"time":1259,"open":5135,"high":5136,"low":5137,"close":5138},677.24,682.18,675.03,681.44,{"symbol":4105,"time":1265,"open":5140,"high":5141,"low":5142,"close":5143},667.91,671.08,661.21,670.97,{"symbol":4105,"time":1271,"open":5006,"high":5145,"low":5146,"close":5147},677.38,668.72,670.31,{"symbol":4105,"time":1277,"open":5019,"high":5074,"low":5149,"close":4750},674.17,{"symbol":4105,"time":1283,"open":4766,"high":5151,"low":5152,"close":5153},679.96,674.58,675.24,{"symbol":4105,"time":1288,"open":5155,"high":5156,"low":5157,"close":5158},685.67,685.8,679.94,683.34,{"symbol":4105,"time":1293,"open":5160,"high":5161,"low":5162,"close":5163},685.04,685.08,679.24,682.06,{"symbol":4105,"time":1299,"open":5165,"high":5166,"low":5167,"close":5167},683.9,685.94,679.83,{"symbol":4105,"time":1305,"open":5169,"high":5170,"low":5171,"close":5172},688.72,689.7,682.87,687.39,{"symbol":4105,"time":1311,"open":5174,"high":5175,"low":4889,"close":5176},687.05,688.91,687.06,{"symbol":4105,"time":1317,"open":5178,"high":5179,"low":5180,"close":5181},682.73,685.54,682.12,685.24,{"symbol":4105,"time":1323,"open":5183,"high":5184,"low":5185,"close":5186},676.46,678.47,675.65,677.25,{"symbol":4105,"time":1329,"open":5188,"high":5189,"low":5190,"close":5191},668.12,672.71,667.8,671.76,{"symbol":4105,"time":1335,"open":5193,"high":5193,"low":5194,"close":5190},672,663.3,{"symbol":4105,"time":1341,"open":5196,"high":5197,"low":5198,"close":5199},671.44,672.99,669.98,671.29,{"symbol":4105,"time":1346,"open":5201,"high":5202,"low":5203,"close":5204},667.32,672.21,667.27,671.3,{"symbol":4105,"time":1352,"open":5206,"high":5207,"low":5208,"close":5209},659.5,665.76,658.14,664.39,{"symbol":4105,"time":1358,"open":5211,"high":5212,"low":5213,"close":5214},666.82,668.71,657.11,660.64,{"symbol":4105,"time":1363,"open":5211,"high":5216,"low":4668,"close":5217},670.23,665.17,{"symbol":4105,"time":1369,"open":5219,"high":5220,"low":5221,"close":5222},657.17,665.83,653.17,662.23,{"symbol":4105,"time":1375,"open":5224,"high":5225,"low":5226,"close":5227},660.65,665.13,659.77,663.04,{"symbol":4105,"time":1380,"open":5229,"high":5230,"low":5231,"close":5232},672.13,673.95,652.84,653.02,{"symbol":4105,"time":1386,"open":5234,"high":5235,"low":5236,"close":4745},673.53,673.94,669.21,{"symbol":4105,"time":1392,"open":5238,"high":5239,"low":5240,"close":5241},670.25,673.21,669.42,673.11,{"symbol":4105,"time":1398,"open":5243,"high":5197,"low":5244,"close":5245},672.54,667.67,669.12,{"symbol":4105,"time":1404,"open":5247,"high":5248,"low":5249,"close":5250},671.62,672.51,669.46,671.61,{"symbol":4105,"time":1409,"open":5252,"high":5253,"low":5254,"close":5236},669.99,672.68,668.16,{"symbol":4105,"time":1414,"open":5256,"high":5257,"low":5258,"close":5259},670.45,670.57,666.78,669.22,{"symbol":4105,"time":1419,"open":5261,"high":5262,"low":5263,"close":5264},663.17,669.37,663.06,668.45,{"symbol":4105,"time":1424,"open":5266,"high":5267,"low":5268,"close":5269},662.93,666.65,661.61,666.18,{"symbol":4105,"time":1430,"open":5271,"high":5272,"low":5273,"close":5274},664.36,665.28,661.86,663.68,{"symbol":4105,"time":1436,"open":5276,"high":5277,"low":5278,"close":5279},659.51,662.37,657.88,661.82,{"symbol":4105,"time":1442,"open":5281,"high":5282,"low":5283,"close":5284},657.94,659.41,654.41,658.05,{"symbol":4105,"time":1448,"open":5286,"high":5287,"low":5288,"close":5289},664.51,664.61,659.67,661.1,{"symbol":4105,"time":1453,"open":5291,"high":5105,"low":5292,"close":5293},666.72,661.98,663.21,{"symbol":4105,"time":1459,"open":5295,"high":5296,"low":5114,"close":5297},662.2,667.29,666.84,{"symbol":4105,"time":1465,"open":5299,"high":5095,"low":5300,"close":5301},662.33,660.37,663.7,{"symbol":4105,"time":1471,"open":5303,"high":5304,"low":5305,"close":5306},661.89,664.89,660.27,662.26,{"symbol":4105,"time":1476,"open":5308,"high":5309,"low":5310,"close":5311},660.01,661.72,654.3,659.18,{"symbol":4105,"time":1481,"open":5313,"high":5314,"low":5315,"close":5316},661.47,661.78,659.21,660,{"symbol":4105,"time":1487,"open":5318,"high":5319,"low":5320,"close":5321},659.64,661.04,659.34,660.91,{"symbol":4105,"time":1492,"open":5323,"high":5324,"low":5325,"close":5326},657.6,659.11,656.9,657.41,{"symbol":4105,"time":1498,"open":5328,"high":5329,"low":5330,"close":5331},654.18,658.33,653.59,657.63,{"symbol":4105,"time":1504,"open":5333,"high":5334,"low":5335,"close":5336},653.62,654.55,650.63,652.21,{"symbol":4105,"time":1510,"open":5338,"high":5339,"low":5340,"close":5341},648.97,650.86,647.22,650.33,{"symbol":4105,"time":1515,"open":5343,"high":5344,"low":5345,"close":5346},648.62,649.84,647.23,648.83,{"symbol":4105,"time":1520,"open":5348,"high":5336,"low":5349,"close":5350},651.48,643.33,647.24,{"symbol":4105,"time":1526,"open":5352,"high":5353,"low":5354,"close":5355},644.42,649.15,643.51,649.12,{"symbol":4105,"time":1531,"open":5357,"high":5358,"low":5359,"close":5360},642.67,644.21,640.46,643.74,{"symbol":4105,"time":1536,"open":5362,"high":5363,"low":5364,"close":5365},637.5,640.49,634.92,640.27,{"symbol":4105,"time":1541,"open":5367,"high":5368,"low":5369,"close":5370},647.47,647.84,643.14,645.05,{"symbol":4105,"time":1547,"open":5350,"high":5372,"low":5373,"close":5374},649.48,645.34,648.92,{"symbol":4105,"time":1552,"open":5376,"high":5377,"low":5352,"close":5378},644.57,647.37,646.63,[5380,5385,5388,5391,5393,5395,5397,5400,5403,5406,5408,5410,5412,5414,5416,5418,5420,5422,5424,5426,5428,5430,5432,5434,5436,5438,5440,5442,5444,5446,5448,5450,5452,5454,5456,5458,5460,5462,5464,5466,5468,5470,5472,5474,5476,5478,5480,5482],{"time":71,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5383,"datetime":5384},"False","BEARISH","MACD","2026-09-08 00:00:00",{"time":123,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5386,"datetime":5387},"ADX","2026-08-25 00:00:00",{"time":135,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5389,"trading_system":5383,"datetime":5390},"BULLISH","2026-08-21 00:00:00",{"time":141,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5389,"trading_system":5386,"datetime":5392},"2026-08-20 00:00:00",{"time":218,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5386,"datetime":5394},"2026-08-03 00:00:00",{"time":218,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5396,"datetime":5394},"MA",{"time":223,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5398,"datetime":5399},"BollingerBands","2026-07-31 00:00:00",{"time":241,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5389,"trading_system":5401,"datetime":5402},"RSI","2026-07-28 00:00:00",{"time":271,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5404,"datetime":5405},"CCI","2026-07-21 00:00:00",{"time":307,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5383,"datetime":5407},"2026-07-13 00:00:00",{"time":337,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5389,"trading_system":5386,"datetime":5409},"2026-07-06 00:00:00",{"time":349,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5389,"trading_system":5383,"datetime":5411},"2026-07-01 00:00:00",{"time":361,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5383,"datetime":5413},"2026-06-29 00:00:00",{"time":418,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5389,"trading_system":5404,"datetime":5415},"2026-06-12 00:00:00",{"time":436,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5389,"trading_system":5383,"datetime":5417},"2026-06-09 00:00:00",{"time":471,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5404,"datetime":5419},"2026-06-01 00:00:00",{"time":483,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5383,"datetime":5421},"2026-05-28 00:00:00",{"time":543,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5389,"trading_system":5383,"datetime":5423},"2026-05-13 00:00:00",{"time":583,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5383,"datetime":5425},"2026-05-04 00:00:00",{"time":589,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5389,"trading_system":5383,"datetime":5427},"2026-05-01 00:00:00",{"time":595,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5383,"datetime":5429},"2026-04-30 00:00:00",{"time":617,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5389,"trading_system":5383,"datetime":5431},"2026-04-24 00:00:00",{"time":658,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5383,"datetime":5433},"2026-04-15 00:00:00",{"time":701,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5389,"trading_system":5383,"datetime":5435},"2026-04-02 00:00:00",{"time":717,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5389,"trading_system":5404,"datetime":5437},"2026-03-30 00:00:00",{"time":741,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5404,"datetime":5439},"2026-03-24 00:00:00",{"time":808,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5386,"datetime":5441},"2026-03-06 00:00:00",{"time":813,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5383,"datetime":5443},"2026-03-05 00:00:00",{"time":888,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5389,"trading_system":5383,"datetime":5445},"2026-02-12 00:00:00",{"time":911,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5383,"datetime":5447},"2026-02-06 00:00:00",{"time":964,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5389,"trading_system":5398,"datetime":5449},"2026-01-26 00:00:00",{"time":974,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5389,"trading_system":5383,"datetime":5451},"2026-01-22 00:00:00",{"time":985,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5383,"datetime":5453},"2026-01-20 00:00:00",{"time":1033,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5401,"datetime":5455},"2026-01-07 00:00:00",{"time":1039,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5389,"trading_system":5396,"datetime":5457},"2026-01-06 00:00:00",{"time":1115,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5389,"trading_system":5404,"datetime":5459},"2025-12-16 00:00:00",{"time":1120,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5389,"trading_system":5404,"datetime":5461},"2025-12-15 00:00:00",{"time":1126,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5389,"trading_system":5386,"datetime":5463},"2025-12-12 00:00:00",{"time":1131,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5389,"trading_system":5383,"datetime":5465},"2025-12-11 00:00:00",{"time":1149,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5383,"datetime":5467},"2025-12-08 00:00:00",{"time":1191,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5389,"trading_system":5383,"datetime":5469},"2025-11-26 00:00:00",{"time":1197,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5383,"datetime":5471},"2025-11-25 00:00:00",{"time":1248,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5389,"trading_system":5383,"datetime":5473},"2025-11-12 00:00:00",{"time":1369,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5389,"trading_system":5401,"datetime":5475},"2025-10-14 00:00:00",{"time":1386,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5396,"datetime":5477},"2025-10-09 00:00:00",{"time":1419,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5398,"datetime":5479},"2025-10-01 00:00:00",{"time":1448,"symbol":5,"current_signal":5381,"signal_change":23,"signal_type":5382,"trading_system":5383,"datetime":5481},"2025-09-24 00:00:00",{"time":1453,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5389,"trading_system":5383,"datetime":5483},"2025-09-23 00:00:00",[5485,5491,5497,5502,5507,5513,5517,5521,5525,5530,5534,5538,5543,5547,5552,5557,5562,5567,5572,5576,5580,5585,5589,5594,5598,5602,5607,5611,5616,5620,5624,5629,5634,5638,5643,5647,5652,5657,5663,5667,5673,5678,5683,5688,5694,5699,5705,5711,5717,5722,5727,5732,5737,5742,5747,5752,5758,5763,5769,5775,5780,5786,5792,5797,5802],{"symbol":5,"form":5486,"filingdate":845,"primarydocument":5487,"accessionnumber":5488,"filing_url":5489,"sec_url":5490},"10-K","lin-20251231.htm","0001628280-26-011430","https://www.sec.gov/Archives/edgar/data/1707925/000162828026011430/lin-20251231.htm","https://www.sec.gov/Archives/edgar/data/1707925/000162828026011430/0001628280-26-011430-index.htm",{"symbol":5,"form":5492,"filingdate":917,"primarydocument":5493,"accessionnumber":5494,"filing_url":5495,"sec_url":5496},"8-K","lin_8k.htm","0001654954-26-000913","https://www.sec.gov/Archives/edgar/data/1707925/000165495426000913/lin_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495426000913/0001654954-26-000913-index.htm",{"symbol":5,"form":5492,"filingdate":1167,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"d51438d8k.htm","0001193125-25-306646","https://www.sec.gov/Archives/edgar/data/1707925/000119312525306646/d51438d8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312525306646/0001193125-25-306646-index.htm",{"symbol":5,"form":5492,"filingdate":1215,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"d11623d8k.htm","0001193125-25-289724","https://www.sec.gov/Archives/edgar/data/1707925/000119312525289724/d11623d8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312525289724/0001193125-25-289724-index.htm",{"symbol":5,"form":5508,"filingdate":1293,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"10-Q","lin-20250930.htm","0001628280-25-047710","https://www.sec.gov/Archives/edgar/data/1707925/000162828025047710/lin-20250930.htm","https://www.sec.gov/Archives/edgar/data/1707925/000162828025047710/0001628280-25-047710-index.htm",{"symbol":5,"form":5492,"filingdate":1293,"primarydocument":5493,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"0001654954-25-012384","https://www.sec.gov/Archives/edgar/data/1707925/000165495425012384/lin_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495425012384/0001654954-25-012384-index.htm",{"symbol":5,"form":5492,"filingdate":1430,"primarydocument":5493,"accessionnumber":5518,"filing_url":5519,"sec_url":5520},"0001654954-25-011182","https://www.sec.gov/Archives/edgar/data/1707925/000165495425011182/lin_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495425011182/0001654954-25-011182-index.htm",{"symbol":5,"form":5492,"filingdate":1628,"primarydocument":5493,"accessionnumber":5522,"filing_url":5523,"sec_url":5524},"0001654954-25-009209","https://www.sec.gov/Archives/edgar/data/1707925/000165495425009209/lin_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495425009209/0001654954-25-009209-index.htm",{"symbol":5,"form":5508,"filingdate":1649,"primarydocument":5526,"accessionnumber":5527,"filing_url":5528,"sec_url":5529},"lin-20250630.htm","0001628280-25-037164","https://www.sec.gov/Archives/edgar/data/1707925/000162828025037164/lin-20250630.htm","https://www.sec.gov/Archives/edgar/data/1707925/000162828025037164/0001628280-25-037164-index.htm",{"symbol":5,"form":5492,"filingdate":1649,"primarydocument":5493,"accessionnumber":5531,"filing_url":5532,"sec_url":5533},"0001654954-25-008771","https://www.sec.gov/Archives/edgar/data/1707925/000165495425008771/lin_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495425008771/0001654954-25-008771-index.htm",{"symbol":5,"form":5492,"filingdate":1649,"primarydocument":5493,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"0001654954-25-008819","https://www.sec.gov/Archives/edgar/data/1707925/000165495425008819/lin_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495425008819/0001654954-25-008819-index.htm",{"symbol":5,"form":5492,"filingdate":1863,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"d911230d8k.htm","0001193125-25-135992","https://www.sec.gov/Archives/edgar/data/1707925/000119312525135992/d911230d8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312525135992/0001193125-25-135992-index.htm",{"symbol":5,"form":5492,"filingdate":1990,"primarydocument":5493,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"0001654954-25-004916","https://www.sec.gov/Archives/edgar/data/1707925/000165495425004916/lin_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495425004916/0001654954-25-004916-index.htm",{"symbol":5,"form":5508,"filingdate":1990,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"lin-20250331.htm","0001628280-25-021379","https://www.sec.gov/Archives/edgar/data/1707925/000162828025021379/lin-20250331.htm","https://www.sec.gov/Archives/edgar/data/1707925/000162828025021379/0001628280-25-021379-index.htm",{"symbol":5,"form":5486,"filingdate":2226,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"lin-20241231.htm","0001628280-25-007990","https://www.sec.gov/Archives/edgar/data/1707925/000162828025007990/lin-20241231.htm","https://www.sec.gov/Archives/edgar/data/1707925/000162828025007990/0001628280-25-007990-index.htm",{"symbol":5,"form":5492,"filingdate":2253,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"d825802d8k.htm","0001193125-25-028599","https://www.sec.gov/Archives/edgar/data/1707925/000119312525028599/d825802d8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312525028599/0001193125-25-028599-index.htm",{"symbol":5,"form":5492,"filingdate":2291,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"linde_8k.htm","0001654954-25-001186","https://www.sec.gov/Archives/edgar/data/1707925/000165495425001186/linde_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495425001186/0001654954-25-001186-index.htm",{"symbol":5,"form":5492,"filingdate":2524,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"d853180d8k.htm","0001193125-24-270689","https://www.sec.gov/Archives/edgar/data/1707925/000119312524270689/d853180d8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312524270689/0001193125-24-270689-index.htm",{"symbol":5,"form":5492,"filingdate":2534,"primarydocument":5563,"accessionnumber":5573,"filing_url":5574,"sec_url":5575},"0001654954-24-015100","https://www.sec.gov/Archives/edgar/data/1707925/000165495424015100/linde_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495424015100/0001654954-24-015100-index.htm",{"symbol":5,"form":5492,"filingdate":2630,"primarydocument":5563,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"0001654954-24-013677","https://www.sec.gov/Archives/edgar/data/1707925/000165495424013677/linde_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495424013677/0001654954-24-013677-index.htm",{"symbol":5,"form":5508,"filingdate":2640,"primarydocument":5581,"accessionnumber":5582,"filing_url":5583,"sec_url":5584},"lin-20240930.htm","0001628280-24-044457","https://www.sec.gov/Archives/edgar/data/1707925/000162828024044457/lin-20240930.htm","https://www.sec.gov/Archives/edgar/data/1707925/000162828024044457/0001628280-24-044457-index.htm",{"symbol":5,"form":5492,"filingdate":2640,"primarydocument":5563,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"0001654954-24-013519","https://www.sec.gov/Archives/edgar/data/1707925/000165495424013519/linde_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495424013519/0001654954-24-013519-index.htm",{"symbol":5,"form":5508,"filingdate":2957,"primarydocument":5590,"accessionnumber":5591,"filing_url":5592,"sec_url":5593},"lin-20240630.htm","0001628280-24-034299","https://www.sec.gov/Archives/edgar/data/1707925/000162828024034299/lin-20240630.htm","https://www.sec.gov/Archives/edgar/data/1707925/000162828024034299/0001628280-24-034299-index.htm",{"symbol":5,"form":5492,"filingdate":2957,"primarydocument":5563,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"0001654954-24-009830","https://www.sec.gov/Archives/edgar/data/1707925/000165495424009830/linde_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495424009830/0001654954-24-009830-index.htm",{"symbol":5,"form":5492,"filingdate":2957,"primarydocument":5563,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"0001654954-24-009898","https://www.sec.gov/Archives/edgar/data/1707925/000165495424009898/linde_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495424009898/0001654954-24-009898-index.htm",{"symbol":5,"form":5492,"filingdate":3178,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"d815371d8k.htm","0001193125-24-154299","https://www.sec.gov/Archives/edgar/data/1707925/000119312524154299/d815371d8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312524154299/0001193125-24-154299-index.htm",{"symbol":5,"form":5492,"filingdate":3293,"primarydocument":5563,"accessionnumber":5608,"filing_url":5609,"sec_url":5610},"0001654954-24-005420","https://www.sec.gov/Archives/edgar/data/1707925/000165495424005420/linde_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495424005420/0001654954-24-005420-index.htm",{"symbol":5,"form":5508,"filingdate":3293,"primarydocument":5612,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"lin-20240331.htm","0001707925-24-000090","https://www.sec.gov/Archives/edgar/data/1707925/000170792524000090/lin-20240331.htm","https://www.sec.gov/Archives/edgar/data/1707925/000170792524000090/0001707925-24-000090-index.htm",{"symbol":5,"form":5492,"filingdate":3303,"primarydocument":5563,"accessionnumber":5617,"filing_url":5618,"sec_url":5619},"0001654954-24-005281","https://www.sec.gov/Archives/edgar/data/1707925/000165495424005281/linde_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495424005281/0001654954-24-005281-index.htm",{"symbol":5,"form":5492,"filingdate":3504,"primarydocument":5563,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"0001654954-24-002268","https://www.sec.gov/Archives/edgar/data/1707925/000165495424002268/linde_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495424002268/0001654954-24-002268-index.htm",{"symbol":5,"form":5486,"filingdate":3504,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"lin-20231231.htm","0001628280-24-007424","https://www.sec.gov/Archives/edgar/data/1707925/000162828024007424/lin-20231231.htm","https://www.sec.gov/Archives/edgar/data/1707925/000162828024007424/0001628280-24-007424-index.htm",{"symbol":5,"form":5492,"filingdate":3554,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"d806251d8k.htm","0001193125-24-036171","https://www.sec.gov/Archives/edgar/data/1707925/000119312524036171/d806251d8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312524036171/0001193125-24-036171-index.htm",{"symbol":5,"form":5492,"filingdate":3588,"primarydocument":5563,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"0001654954-24-001330","https://www.sec.gov/Archives/edgar/data/1707925/000165495424001330/linde_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495424001330/0001654954-24-001330-index.htm",{"symbol":5,"form":5492,"filingdate":3805,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"d609824d8k.htm","0001193125-23-289907","https://www.sec.gov/Archives/edgar/data/1707925/000119312523289907/d609824d8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312523289907/0001193125-23-289907-index.htm",{"symbol":5,"form":5492,"filingdate":3950,"primarydocument":5493,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"0001654954-23-013397","https://www.sec.gov/Archives/edgar/data/1707925/000165495423013397/lin_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495423013397/0001654954-23-013397-index.htm",{"symbol":5,"form":5508,"filingdate":3950,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"lin-20230930.htm","0001628280-23-035251","https://www.sec.gov/Archives/edgar/data/1707925/000162828023035251/lin-20230930.htm","https://www.sec.gov/Archives/edgar/data/1707925/000162828023035251/0001628280-23-035251-index.htm",{"symbol":5,"form":5492,"filingdate":5653,"primarydocument":5493,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"2023-07-28","0001654954-23-009793","https://www.sec.gov/Archives/edgar/data/1707925/000165495423009793/lin_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495423009793/0001654954-23-009793-index.htm",{"symbol":5,"form":5508,"filingdate":5658,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"2023-07-27","lin-20230630.htm","0001628280-23-025878","https://www.sec.gov/Archives/edgar/data/1707925/000162828023025878/lin-20230630.htm","https://www.sec.gov/Archives/edgar/data/1707925/000162828023025878/0001628280-23-025878-index.htm",{"symbol":5,"form":5492,"filingdate":5658,"primarydocument":5493,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"0001654954-23-009714","https://www.sec.gov/Archives/edgar/data/1707925/000165495423009714/lin_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495423009714/0001654954-23-009714-index.htm",{"symbol":5,"form":5492,"filingdate":5668,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"2023-06-12","d507221d8k.htm","0001193125-23-165348","https://www.sec.gov/Archives/edgar/data/1707925/000119312523165348/d507221d8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312523165348/0001193125-23-165348-index.htm",{"symbol":5,"form":5492,"filingdate":5674,"primarydocument":5493,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"2023-04-28","0001654954-23-005358","https://www.sec.gov/Archives/edgar/data/1707925/000165495423005358/lin_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495423005358/0001654954-23-005358-index.htm",{"symbol":5,"form":5492,"filingdate":5679,"primarydocument":5493,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"2023-04-27","0001654954-23-005242","https://www.sec.gov/Archives/edgar/data/1707925/000165495423005242/lin_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495423005242/0001654954-23-005242-index.htm",{"symbol":5,"form":5508,"filingdate":5679,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"lin-20230331.htm","0001628280-23-013457","https://www.sec.gov/Archives/edgar/data/1707925/000162828023013457/lin-20230331.htm","https://www.sec.gov/Archives/edgar/data/1707925/000162828023013457/0001628280-23-013457-index.htm",{"symbol":5,"form":5486,"filingdate":5689,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"2023-02-28","lin-20221231.htm","0001628280-23-005434","https://www.sec.gov/Archives/edgar/data/1707925/000162828023005434/lin-20221231.htm","https://www.sec.gov/Archives/edgar/data/1707925/000162828023005434/0001628280-23-005434-index.htm",{"symbol":5,"form":5492,"filingdate":5695,"primarydocument":5493,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"2023-02-07","0001654954-23-001367","https://www.sec.gov/Archives/edgar/data/1707925/000165495423001367/lin_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495423001367/0001654954-23-001367-index.htm",{"symbol":5,"form":5492,"filingdate":5700,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"2023-01-24","d440252d8k.htm","0001193125-23-013874","https://www.sec.gov/Archives/edgar/data/1707925/000119312523013874/d440252d8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312523013874/0001193125-23-013874-index.htm",{"symbol":5,"form":5492,"filingdate":5706,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"2023-01-23","d438647d8k.htm","0001193125-23-012820","https://www.sec.gov/Archives/edgar/data/1707925/000119312523012820/d438647d8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312523012820/0001193125-23-012820-index.htm",{"symbol":5,"form":5492,"filingdate":5712,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"2022-12-08","d418436d8k.htm","0001193125-22-301076","https://www.sec.gov/Archives/edgar/data/1707925/000119312522301076/d418436d8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312522301076/0001193125-22-301076-index.htm",{"symbol":5,"form":5492,"filingdate":5718,"primarydocument":5713,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"2022-12-05","0001193125-22-298137","https://www.sec.gov/Archives/edgar/data/1707925/000119312522298137/d418436d8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312522298137/0001193125-22-298137-index.htm",{"symbol":5,"form":5492,"filingdate":5723,"primarydocument":5493,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"2022-10-27","0001654954-22-014269","https://www.sec.gov/Archives/edgar/data/1707925/000165495422014269/lin_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495422014269/0001654954-22-014269-index.htm",{"symbol":5,"form":5508,"filingdate":5723,"primarydocument":5728,"accessionnumber":5729,"filing_url":5730,"sec_url":5731},"lin-20220930.htm","0001628280-22-027183","https://www.sec.gov/Archives/edgar/data/1707925/000162828022027183/lin-20220930.htm","https://www.sec.gov/Archives/edgar/data/1707925/000162828022027183/0001628280-22-027183-index.htm",{"symbol":5,"form":5492,"filingdate":5733,"primarydocument":5493,"accessionnumber":5734,"filing_url":5735,"sec_url":5736},"2022-10-24","0001654954-22-014068","https://www.sec.gov/Archives/edgar/data/1707925/000165495422014068/lin_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495422014068/0001654954-22-014068-index.htm",{"symbol":5,"form":5492,"filingdate":5738,"primarydocument":5493,"accessionnumber":5739,"filing_url":5740,"sec_url":5741},"2022-07-29","0001654954-22-010261","https://www.sec.gov/Archives/edgar/data/1707925/000165495422010261/lin_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495422010261/0001654954-22-010261-index.htm",{"symbol":5,"form":5492,"filingdate":5743,"primarydocument":5493,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"2022-07-28","0001654954-22-010130","https://www.sec.gov/Archives/edgar/data/1707925/000165495422010130/lin_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495422010130/0001654954-22-010130-index.htm",{"symbol":5,"form":5508,"filingdate":5743,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"lin-20220630.htm","0001628280-22-019683","https://www.sec.gov/Archives/edgar/data/1707925/000162828022019683/lin-20220630.htm","https://www.sec.gov/Archives/edgar/data/1707925/000162828022019683/0001628280-22-019683-index.htm",{"symbol":5,"form":5508,"filingdate":5753,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"2022-05-02","lin-20220331.htm","0001628280-22-011722","https://www.sec.gov/Archives/edgar/data/1707925/000162828022011722/lin-20220331.htm","https://www.sec.gov/Archives/edgar/data/1707925/000162828022011722/0001628280-22-011722-index.htm",{"symbol":5,"form":5492,"filingdate":5759,"primarydocument":5493,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"2022-04-28","0001654954-22-005503","https://www.sec.gov/Archives/edgar/data/1707925/000165495422005503/lin_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495422005503/0001654954-22-005503-index.htm",{"symbol":5,"form":5492,"filingdate":5764,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"2022-03-31","d259909d8k.htm","0001193125-22-092092","https://www.sec.gov/Archives/edgar/data/1707925/000119312522092092/d259909d8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312522092092/0001193125-22-092092-index.htm",{"symbol":5,"form":5486,"filingdate":5770,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"2022-02-28","lin-20211231.htm","0001628280-22-004180","https://www.sec.gov/Archives/edgar/data/1707925/000162828022004180/lin-20211231.htm","https://www.sec.gov/Archives/edgar/data/1707925/000162828022004180/0001628280-22-004180-index.htm",{"symbol":5,"form":5492,"filingdate":5776,"primarydocument":5493,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"2022-02-10","0001654954-22-001380","https://www.sec.gov/Archives/edgar/data/1707925/000165495422001380/lin_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495422001380/0001654954-22-001380-index.htm",{"symbol":5,"form":5492,"filingdate":5781,"primarydocument":5782,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"2021-11-18","d204657d8k.htm","0001193125-21-333670","https://www.sec.gov/Archives/edgar/data/1707925/000119312521333670/d204657d8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312521333670/0001193125-21-333670-index.htm",{"symbol":5,"form":5508,"filingdate":5787,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"2021-10-29","lin-20210930.htm","0001628280-21-020801","https://www.sec.gov/Archives/edgar/data/1707925/000162828021020801/lin-20210930.htm","https://www.sec.gov/Archives/edgar/data/1707925/000162828021020801/0001628280-21-020801-index.htm",{"symbol":5,"form":5492,"filingdate":5793,"primarydocument":5493,"accessionnumber":5794,"filing_url":5795,"sec_url":5796},"2021-10-28","0001654954-21-011422","https://www.sec.gov/Archives/edgar/data/1707925/000165495421011422/lin_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495421011422/0001654954-21-011422-index.htm",{"symbol":5,"form":5492,"filingdate":5798,"primarydocument":5493,"accessionnumber":5799,"filing_url":5800,"sec_url":5801},"2021-10-25","0001654954-21-011321","https://www.sec.gov/Archives/edgar/data/1707925/000165495421011321/lin_8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495421011321/0001654954-21-011321-index.htm",{"symbol":5,"form":5492,"filingdate":5803,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"2021-10-01","d119415d8k.htm","0001193125-21-288256","https://www.sec.gov/Archives/edgar/data/1707925/000119312521288256/d119415d8k.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312521288256/0001193125-21-288256-index.htm",[5809,5829,5842,5873,5884,5893,5906,5922,5932,5944,5952,5962,5972,6001,6009,6026,6037,6049,6059,6068,6076,6084,6092,6122,6132,6141,6149,6166],{"symbol":5,"accessionnumber":5810,"filingdate":223,"sec_url":5811,"tags":5812,"headline":5817,"summary":5818,"sector":5819,"industry":5820,"date_processed":5821,"impact_score":5822,"exhibits":5823,"isLocked":5828},"0001654954-26-007052","https://www.sec.gov/Archives/edgar/data/1707925/000165495426007052/0001654954-26-007052-index.htm",{"events":5813},[5814,5815,5816],"Earnings Beat","Raised Guidance","General Statement","Linde Reports Strong Second-Quarter 2026 Results and Raises Full-Year Guidance","Linde plc reported second-quarter 2026 net income of $1,928 million and diluted earnings per share (EPS) of $4.15, up 9% and 11% respectively. Underlying sales increased 4% year-over-year, driven by price attainment and volume growth. Adjusted operating profit was $2,744 million, up 7% with an adjusted operating profit margin of 29.5%. The company raised its full-year 2026 adjusted EPS guidance to a range of $17.70 to $17.90, representing 8% to 9% growth. Free cash flow was $833 million, and the company returned $1,590 million to shareholders through dividends and stock repurchases.","Industrial Applications and Services","Industrial Inorganic Chemicals","2026-07-31 11:25:42","HIGH",[5824],{"exhibit_number":5825,"htm_reference":5826,"full_url":5827},"EX-99.1","lin_ex991.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495426007052/lin_ex991.htm",false,{"symbol":5,"accessionnumber":5830,"filingdate":229,"sec_url":5831,"tags":5832,"headline":5837,"summary":5838,"sector":5819,"industry":5820,"date_processed":5839,"impact_score":5840,"exhibits":5841,"isLocked":5828},"0001193125-26-325127","https://www.sec.gov/Archives/edgar/data/1707925/000119312526325127/0001193125-26-325127-index.htm",{"events":5833},[5834,5835,5836,5816],"Board Member Appointed","Auditor Resignation","Executive Compensation Detail","Linde plc Shareholders Elect New Board Members at Annual General Meeting","On July 28, 2026, Linde plc held its Annual General Meeting of Shareholders, where nine new directors were elected to serve until the 2027 annual general meeting. The shareholders also ratified the appointment of PricewaterhouseCoopers as the independent auditor, approved the authorization of the Board to determine the auditor's remuneration, approved the compensation of Named Executive Officers, and approved a proposal to determine the price range at which Linde plc can re-allot shares it acquires as treasury shares under Irish law. A shareholder proposal requesting a report on Linde's renewable electricity procurement strategy was rejected.","2026-07-30 14:08:41","MEDIUM",[],{"symbol":5,"accessionnumber":5843,"filingdate":543,"sec_url":5844,"tags":5845,"headline":5849,"summary":5850,"sector":5819,"industry":5820,"date_processed":5851,"impact_score":5840,"exhibits":5852,"isLocked":5828},"0001193125-26-221558","https://www.sec.gov/Archives/edgar/data/1707925/000119312526221558/0001193125-26-221558-index.htm",{"events":5846},[5847,5848],"New Debt Issued","Financial Instrument Agreement","Linde plc Issues €1.6 Billion in Notes","On May 13, 2026, Linde plc issued €600 million in Floating Rate Notes due 2028, €500 million in 3.200% Notes due 2030, and €500 million in 3.800% Notes due 2036. The issuance was made under the company's European debt issuance program. The net proceeds of approximately €1.595 million will be used for general corporate purposes. The notes have been admitted to the official list of the Luxembourg Stock Exchange and for trading on the Euro MTF market operated by the Luxembourg Stock Exchange.","2026-05-13 20:01:56",[5853,5857,5861,5865,5869],{"exhibit_number":5854,"htm_reference":5855,"full_url":5856},"EX-1.1","d108557dex11.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312526221558/d108557dex11.htm",{"exhibit_number":5858,"htm_reference":5859,"full_url":5860},"EX-4.1","d108557dex41.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312526221558/d108557dex41.htm",{"exhibit_number":5862,"htm_reference":5863,"full_url":5864},"EX-4.2","d108557dex42.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312526221558/d108557dex42.htm",{"exhibit_number":5866,"htm_reference":5867,"full_url":5868},"EX-4.5","d108557dex45.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312526221558/d108557dex45.htm",{"exhibit_number":5870,"htm_reference":5871,"full_url":5872},"EX-4.6","d108557dex46.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312526221558/d108557dex46.htm",{"symbol":5,"accessionnumber":5874,"filingdate":589,"sec_url":5875,"tags":5876,"headline":5878,"summary":5879,"sector":5819,"industry":5820,"date_processed":5880,"impact_score":5822,"exhibits":5881,"isLocked":5828},"0001654954-26-004202","https://www.sec.gov/Archives/edgar/data/1707925/000165495426004202/0001654954-26-004202-index.htm",{"events":5877},[5814,5816,5815],"Linde Reports Strong Q1 2026 Financial Results and Raises Full-Year Guidance","Linde plc reported strong first-quarter 2026 financial results with sales of $8.8 billion, up 8% YoY, and underlying sales up 3%. Operating profit was $2.4 billion, up 8%, and adjusted operating profit was $2.6 billion, up 8%. Net income was $1.9 billion, up 11%, and adjusted net income was $2.0 billion, up 7%. Diluted EPS was $3.98, up 13%, and adjusted diluted EPS was $4.33, up 10%. The company raised its full-year 2026 adjusted EPS guidance to $17.60 - $17.90, representing 7% to 9% growth.","2026-05-01 13:44:56",[5882],{"exhibit_number":5825,"htm_reference":5826,"full_url":5883},"https://www.sec.gov/Archives/edgar/data/1707925/000165495426004202/lin_ex991.htm",{"symbol":5,"accessionnumber":5494,"filingdate":917,"sec_url":5496,"tags":5885,"headline":5887,"summary":5888,"sector":5819,"industry":5820,"date_processed":5889,"impact_score":5840,"exhibits":5890,"isLocked":5828},{"events":5886},[5814,5816],"Linde Reports Strong 2025 Financial Results and 2026 Guidance","On February 5, 2026, Linde plc reported strong financial results for the quarter and year ended December 31, 2025. Full-year sales were $34.0 billion, up 3% YoY, with underlying sales up 2%. Operating profit was $8.9 billion and adjusted operating profit was $10.1 billion, both up 4%. Diluted EPS was $14.61 and adjusted diluted EPS was $16.46, up 6%. For 2026, the company expects adjusted diluted EPS to be in the range of $17.40 to $17.90, up 6% to 9% YoY or 5% to 8% excluding currency tailwinds. First-quarter 2026 adjusted EPS guidance is $4.20 to $4.30, up 6% to 9% YoY or 3% to 6% excluding currency tailwinds.","2026-02-05 12:47:57",[5891],{"exhibit_number":5825,"htm_reference":5826,"full_url":5892},"https://www.sec.gov/Archives/edgar/data/1707925/000165495426000913/lin_ex991.htm",{"symbol":5,"accessionnumber":5499,"filingdate":1167,"sec_url":5501,"tags":5894,"headline":5898,"summary":5899,"sector":5819,"industry":5820,"date_processed":5900,"impact_score":5840,"exhibits":5901,"isLocked":5828},{"1.01":5895,"2.03":5896},[5848],[5897],"Credit Facility Entered","Linde plc Enters into $1.5 Billion Revolving Credit Agreement","On December 3, 2025, Linde plc, along with certain subsidiaries, entered into a 364-day unsecured revolving credit agreement with Bank of America, N.A., as administrative agent, and a syndicate of banking institutions. The agreement provides for total commitments of $1.5 billion, available for general corporate purposes. The credit agreement also includes swingline loans and does not contain a financial maintenance covenant. This agreement is a material definitive agreement and creates a direct financial obligation.","2025-12-03 21:03:41",[5902],{"exhibit_number":5903,"htm_reference":5904,"full_url":5905},"EX-10.1","d51438dex101.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312525306646/d51438dex101.htm",{"symbol":5,"accessionnumber":5504,"filingdate":1215,"sec_url":5506,"tags":5907,"headline":5915,"summary":5916,"sector":5819,"industry":5820,"date_processed":5917,"impact_score":5840,"exhibits":5918,"isLocked":5828},{"8.01":5908,"9.01":5912},[5909,5910,5911],"Corporate Update","Dividend Announced","Share Repurchase Program Announced",[5913,5914],"Pro Forma Financial Information","Exhibits Furnished","Linde plc Issues €1.737 Billion in Debt Instruments","On November 20, 2025, Linde plc issued a total of €1.737 billion in debt instruments, including €600 million in Floating Rate Notes due 2027, €650 million in 3.125% Notes due 2032, and €500 million in 3.750% Notes due 2038. These notes were issued under Linde plc's European debt issuance program and will be used for general corporate purposes. The notes are guaranteed by Linde GmbH and Linde Inc., and were admitted to the Luxembourg Stock Exchange. The issuance was pursuant to a Subscription Agreement with financial institutions acting as bookrunners and managers.","2025-11-20 21:01:57",[5919],{"exhibit_number":5858,"htm_reference":5920,"full_url":5921},"d11623dex41.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312525289724/d11623dex41.htm",{"symbol":5,"accessionnumber":5514,"filingdate":1293,"sec_url":5516,"tags":5923,"headline":5926,"summary":5927,"sector":5819,"industry":5820,"date_processed":5928,"impact_score":5822,"exhibits":5929,"isLocked":5828},{"2.02":5924,"9.01":5925},[5814,5815],[5914],"Linde Reports Strong Q3 2025 Results with EPS Up 27%","Linde plc reported third-quarter 2025 results on October 31, 2025, showing net income of $1,929 million and diluted earnings per share (EPS) of $4.09, up 27% year-over-year. Adjusted net income was $1,987 million, and adjusted EPS was $4.21, up 7% YoY. Sales increased 3% to $8.6 billion, and operating profit rose 3% to $2.4 billion. The company expects full-year 2025 adjusted EPS to be in the range of $16.35 to $16.45.","2025-10-31 10:46:42",[5930],{"exhibit_number":5825,"htm_reference":5826,"full_url":5931},"https://www.sec.gov/Archives/edgar/data/1707925/000165495425012384/lin_ex991.htm",{"symbol":5,"accessionnumber":5518,"filingdate":1430,"sec_url":5520,"tags":5933,"headline":5940,"summary":5941,"sector":5819,"industry":5820,"date_processed":5942,"impact_score":5822,"exhibits":5943,"isLocked":5828},{"5.02":5934,"9.01":5939},[5935,5936,5937,5938],"CEO Resignation","New CEO Appointed","COO Resignation","New COO Appointed",[5914],"Linde Announces Leadership Changes","On September 29, 2025, Linde plc announced that Stephen F. Angel, Chairman of the Board, will retire effective January 31, 2026. Sanjiv Lamba, the current CEO, will succeed him as Chairman on the same date. Additionally, Sean Durbin, currently EVP-North America, has been appointed as the new Chief Operating Officer (COO) effective October 1, 2025.","2025-09-29 11:41:58",[],{"symbol":5,"accessionnumber":5522,"filingdate":1628,"sec_url":5524,"tags":5945,"headline":5948,"summary":5949,"sector":5819,"industry":5820,"date_processed":5950,"impact_score":5822,"exhibits":5951,"isLocked":5828},{"5.02":5946,"9.01":5947},[5935,5936],[5914],"Retirement of Chief Human Resources Officer at Linde plc","On August 5, 2025, Linde plc announced the retirement of David Strauss, Executive Vice President-Chief Human Resources Officer, effective September 1, 2025. Desiree Bacher, Senior Vice President-Communications, AI, & Corporate Procurement, has been appointed as his successor, effective on the same date. Additionally, the filing includes a cover page interactive data file as an exhibit.","2025-08-21 23:32:47",[],{"symbol":5,"accessionnumber":5531,"filingdate":1649,"sec_url":5533,"tags":5953,"headline":5956,"summary":5957,"sector":5819,"industry":5820,"date_processed":5958,"impact_score":5840,"exhibits":5959,"isLocked":5828},{"2.02":5954,"9.01":5955},[5814,5816],[5914],"Linde plc Reports Q2 2025 Financial Results","Linde plc reported Q2 2025 results with net income of $1.766 billion, up 6%, and diluted EPS of $3.73, up 8%. Excluding Linde AG purchase accounting impacts, adjusted net income was $1.937 billion, and adjusted EPS was $4.09. Sales were $8.495 billion, up 3% YoY. Operating profit was $2.354 billion, adjusted to $2.556 billion, with margins expanding by 80 basis points. Operating cash flow increased by 15% to $2.211 billion. The company also provided full-year 2025 adjusted EPS guidance of $16.30 to $16.50.","2025-08-22 01:36:16",[5960],{"exhibit_number":5825,"htm_reference":5826,"full_url":5961},"https://www.sec.gov/Archives/edgar/data/1707925/000165495425008771/lin_ex991.htm",{"symbol":5,"accessionnumber":5535,"filingdate":1649,"sec_url":5537,"tags":5963,"headline":5967,"summary":5968,"sector":5819,"industry":5820,"date_processed":5969,"impact_score":5970,"exhibits":5971,"isLocked":5828},{"5.07":5964,"9.01":5966},[5965],"Director Elections Results",[5914],"Linde plc Announces Voting Results from Annual General Meeting","Linde plc held its Annual General Meeting on July 29, 2025, where shareholders elected ten new directors and approved several proposals, including the ratification of PricewaterhouseCoopers as the independent auditor and the compensation of Named Executive Officers. Shareholders also approved the frequency of future advisory votes on executive compensation and the price range for re-allocating treasury shares. A shareholder proposal regarding lobbying activities was not acted upon due to the absence of the proponent.","2025-08-22 01:36:28","LOW",[],{"symbol":5,"accessionnumber":5540,"filingdate":1863,"sec_url":5542,"tags":5973,"headline":5977,"summary":5978,"sector":5819,"industry":5820,"date_processed":5979,"impact_score":5840,"exhibits":5980,"isLocked":5828},{"8.01":5974,"9.01":5976},[5975],"Convertible Notes Offering",[5914],"Linde plc Announces Issuance of New Notes","On May 21, 2025, Linde plc issued €225 million of 0.6150% Notes due 2029 and €275 million of 1.0629% Notes due 2033. The net proceeds from the offering will be used for general corporate purposes. The notes have been admitted to the SIX Swiss Exchange. The issuance was made under the Company's European debt issuance program.","2025-08-22 16:22:36",[5981,5984,5987,5990,5994,5997],{"exhibit_number":5854,"htm_reference":5982,"full_url":5983},"d911230dex11.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312525135992/d911230dex11.htm",{"exhibit_number":5858,"htm_reference":5985,"full_url":5986},"d911230dex41.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312525135992/d911230dex41.htm",{"exhibit_number":5862,"htm_reference":5988,"full_url":5989},"d911230dex42.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312525135992/d911230dex42.htm",{"exhibit_number":5991,"htm_reference":5992,"full_url":5993},"EX-4.3","d911230dex43.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312525135992/d911230dex43.htm",{"exhibit_number":5870,"htm_reference":5995,"full_url":5996},"d911230dex46.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312525135992/d911230dex46.htm",{"exhibit_number":5998,"htm_reference":5999,"full_url":6000},"EX-4.7","d911230dex47.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312525135992/d911230dex47.htm",{"symbol":5,"accessionnumber":5544,"filingdate":1990,"sec_url":5546,"tags":6002,"headline":6005,"summary":6006,"sector":5819,"industry":5820,"date_processed":6007,"impact_score":5822,"exhibits":6008,"isLocked":5828},{"2.02":6003,"9.01":6004},[5814,5815],[5914],"Linde Reports First-Quarter 2025 Financial Results","On May 1, 2025, Linde plc reported its first-quarter 2025 financial results. The company announced net income of $1.673 billion with diluted earnings per share (EPS) of $3.51, up 5% year-over-year. Underlying sales increased by 1% compared to the prior year, while operating profit rose by 4%. Linde also provided guidance for the full year 2025, expecting adjusted diluted EPS in the range of $16.20 to $16.50, representing 4% to 6% growth. A press release with further details is furnished as Exhibit 99.1.","2025-08-23 01:39:01",[],{"symbol":5,"accessionnumber":5559,"filingdate":2253,"sec_url":5561,"tags":6010,"headline":6013,"summary":6014,"sector":5819,"industry":5820,"date_processed":6015,"impact_score":5970,"exhibits":6016,"isLocked":5828},{"8.01":6011,"9.01":6012},[5909],[5914],"Linde plc Issues New Notes","On February 18, 2025, Linde plc issued €850 million of 2.625% Notes due 2029, €750 million of 3.000% Notes due 2033, and €650 million of 3.250% Notes due 2037. The net proceeds will be used for general corporate purposes. The notes were issued under the European debt issuance program and have been admitted to the Luxembourg Stock Exchange. The issuance details are provided in the Final Terms filed as exhibits to this report.","2025-11-12 23:33:04",[6017,6020,6023],{"exhibit_number":5858,"htm_reference":6018,"full_url":6019},"d825802dex41.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312525028599/d825802dex41.htm",{"exhibit_number":5862,"htm_reference":6021,"full_url":6022},"d825802dex42.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312525028599/d825802dex42.htm",{"exhibit_number":5991,"htm_reference":6024,"full_url":6025},"d825802dex43.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312525028599/d825802dex43.htm",{"symbol":5,"accessionnumber":5564,"filingdate":2291,"sec_url":5566,"tags":6027,"headline":6030,"summary":6031,"sector":5819,"industry":5820,"date_processed":6032,"impact_score":5970,"exhibits":6033,"isLocked":5828},{"2.02":6028,"9.01":6029},[5816],[5914],"Linde Reports Strong 2024 Results and Provides 2025 Guidance","On February 6, 2025, Linde plc announced its financial results for the full year and fourth quarter of 2024. The company reported flat sales of $33.0 billion for the year, with underlying sales up 2%. Operating profit was $8.6 billion and adjusted operating profit was $9.7 billion, up 7% year-over-year. Earnings per share (EPS) were $13.62, up 8%, and adjusted EPS were $15.51, up 9%. For 2025, Linde expects adjusted diluted EPS to be in the range of $16.15 to $16.55, representing 8%-11% growth excluding currency headwinds.","2025-11-14 23:33:37",[6034],{"exhibit_number":5825,"htm_reference":6035,"full_url":6036},"linde_ex991.htm","https://www.sec.gov/Archives/edgar/data/1707925/000165495425001186/linde_ex991.htm",{"symbol":5,"accessionnumber":5569,"filingdate":2524,"sec_url":5571,"tags":6038,"headline":6042,"summary":6043,"sector":5819,"industry":5820,"date_processed":6044,"impact_score":5840,"exhibits":6045,"isLocked":5828},{"1.01":6039,"2.03":6040,"9.01":6041},[5848],[5897],[5914],"Linde plc Enters into a $1.5 Billion Credit Agreement","On December 4, 2024, Linde plc entered into a 364-day unsecured revolving credit agreement totaling $1.5 billion with Bank of America, N.A., as administrative agent, and a syndicate of banking institutions as lenders. The agreement allows for borrowing in multiple currencies and includes swingline loan commitments. The credit agreement is intended for general corporate purposes and does not include a financial maintenance covenant. The credit agreement will terminate 364 days from its execution date. Linde plc, Linde Inc., Linde GmbH, and Linde Finance B.V. are the initial borrowers, with Linde plc fully guaranteeing the subsidiary borrowers' obligations.","2025-11-26 23:25:52",[6046],{"exhibit_number":5903,"htm_reference":6047,"full_url":6048},"d853180dex101.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312524270689/d853180dex101.htm",{"symbol":5,"accessionnumber":5573,"filingdate":2534,"sec_url":5575,"tags":6050,"headline":6055,"summary":6056,"sector":5819,"industry":5820,"date_processed":6057,"impact_score":5822,"exhibits":6058,"isLocked":5828},{"5.02":6051,"9.01":6053},[6052],"Key Executive Departure",[6054],"No viable tag","John Panikar to Retire as Executive Vice President-APAC from Linde","Linde plc announced that John Panikar, Executive Vice President-APAC, will retire effective March 31, 2025, after 33 years with the company. Mr. Panikar will continue in a non-executive role until his retirement, earning his annual salary of $700,000 and receiving standard employee benefits. He is also eligible for a variable compensation cash bonus for 2024. Following his retirement, he will receive severance benefits totaling $1.426 million, including a lump sum payment and additional compensation based on company performance. Mr. Panikar will also receive COBRA continuation of health plan benefits until December 31, 2025, or the end of his COBRA eligibility. He has reaffirmed his obligations under a Nondisclosure, Nonsolicitation, and Noncompetition Agreement.","2025-11-26 23:52:04",[],{"symbol":5,"accessionnumber":5577,"filingdate":2630,"sec_url":5579,"tags":6060,"headline":6064,"summary":6065,"sector":5819,"industry":5820,"date_processed":6066,"impact_score":5822,"exhibits":6067,"isLocked":5828},{"5.02":6061,"9.01":6063},[5836,6052,6062],"Key Executive Appointment",[5914],"Linde Announces Executive Vice President Retirement and Succession Plan","On October 29, 2024, Linde PLC announced the retirement of John Panikar, Executive Vice President-APAC, effective March 31, 2025. His executive role will end on November 1, 2024. Binod Patwari, currently Managing Director of Linde's South Pacific Region, has been appointed as Senior Vice President-APAC, effective on the same date. Additionally, the filing includes financial exhibits.","2025-12-04 23:48:00",[],{"symbol":5,"accessionnumber":5586,"filingdate":2640,"sec_url":5588,"tags":6069,"headline":6072,"summary":6073,"sector":5819,"industry":5820,"date_processed":6074,"impact_score":5970,"exhibits":6075,"isLocked":5828},{"2.02":6070,"9.01":6071},[5816],[5914],"Linde plc Reports Quarterly Financial Results for Q3 2024","On October 31, 2024, Linde plc issued a press release detailing the results of operations for the quarter ended September 30, 2024. The press release, furnished as Exhibit 99.1, provides details on the company's financial performance for the quarter. The furnished interactive data file is embedded within the Inline XBRL document.","2025-08-24 22:12:50",[],{"symbol":5,"accessionnumber":5599,"filingdate":2957,"sec_url":5601,"tags":6077,"headline":6080,"summary":6081,"sector":5819,"industry":5820,"date_processed":6082,"impact_score":5970,"exhibits":6083,"isLocked":5828},{"5.07":6078,"9.01":6079},[5965],[5914],"Linde plc Shareholders Approve Key Proposals at AGM","During the Annual General Meeting of Shareholders held on July 30, 2024, Linde plc shareholders approved several key proposals, including the election of ten directors, ratification of PricewaterhouseCoopers as the independent auditor, authorization for the Board to determine auditor remuneration, and approval of the compensation of Named Executive Officers and the price range for re-allotment of treasury shares. Additionally, financial statements and exhibits were filed.","2025-08-23 17:37:06",[],{"symbol":5,"accessionnumber":5595,"filingdate":2957,"sec_url":5597,"tags":6085,"headline":6088,"summary":6089,"sector":5819,"industry":5820,"date_processed":6090,"impact_score":5970,"exhibits":6091,"isLocked":5828},{"2.02":6086,"9.01":6087},[5816],[5914],"Linde plc Reports Quarterly Results for Q2 2024","On August 2, 2024, Linde plc announced its financial results for the quarter ended June 30, 2024. The press release detailing these results was furnished as Exhibit 99.1. Although specific financial details are not provided in the 8-K filing itself, it is indicated that the information is incorporated by reference from the press release. Investors should refer to Exhibit 99.1 for detailed financial metrics and updates.","2025-08-23 17:36:59",[],{"symbol":5,"accessionnumber":5604,"filingdate":3178,"sec_url":5606,"tags":6093,"headline":6096,"summary":6097,"sector":5819,"industry":5820,"date_processed":6098,"impact_score":5840,"exhibits":6099,"isLocked":5828},{"8.01":6094,"9.01":6095},[5975],[5914],"Linde plc Issues €2.2 Billion in New Notes","On June 4, 2024, Linde plc issued €2.2 billion aggregate principal amount of notes due 2030, 2034, and 2044. The notes were issued under the company's European debt issuance program and will be used for general corporate purposes.","2025-08-22 23:25:36",[6100,6103,6106,6109,6112,6115,6118],{"exhibit_number":5854,"htm_reference":6101,"full_url":6102},"d815371dex11.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312524154299/d815371dex11.htm",{"exhibit_number":5858,"htm_reference":6104,"full_url":6105},"d815371dex41.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312524154299/d815371dex41.htm",{"exhibit_number":5862,"htm_reference":6107,"full_url":6108},"d815371dex42.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312524154299/d815371dex42.htm",{"exhibit_number":5991,"htm_reference":6110,"full_url":6111},"d815371dex43.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312524154299/d815371dex43.htm",{"exhibit_number":5870,"htm_reference":6113,"full_url":6114},"d815371dex46.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312524154299/d815371dex46.htm",{"exhibit_number":5998,"htm_reference":6116,"full_url":6117},"d815371dex47.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312524154299/d815371dex47.htm",{"exhibit_number":6119,"htm_reference":6120,"full_url":6121},"EX-4.8","d815371dex48.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312524154299/d815371dex48.htm",{"symbol":5,"accessionnumber":5608,"filingdate":3293,"sec_url":5610,"tags":6123,"headline":6126,"summary":6127,"sector":5819,"industry":5820,"date_processed":6128,"impact_score":5822,"exhibits":6129,"isLocked":5828},{"2.02":6124,"9.01":6125},[5814,5815],[6054],"Linde Reports Q1 2024 Financial Results: Earnings Beat and Strong Operating Margins","Linde plc reported first-quarter 2024 results on May 2, 2024. Sales were $8.1 billion, down 1% year-over-year, but underlying sales increased by 1%. Operating profit rose to $2.1 billion with an operating profit margin of 25.9%. Adjusted operating profit was $2.3 billion, up 6% year-over-year. Diluted earnings per share (EPS) increased by 9% to $3.35, and adjusted diluted EPS rose by 10% to $3.75. The company expects full-year 2024 adjusted diluted EPS to grow by 8% to 10%.","2025-08-22 17:12:08",[6130],{"exhibit_number":5825,"htm_reference":6035,"full_url":6131},"https://www.sec.gov/Archives/edgar/data/1707925/000165495424005420/linde_ex991.htm",{"symbol":5,"accessionnumber":5617,"filingdate":3303,"sec_url":5619,"tags":6133,"headline":6137,"summary":6138,"sector":5819,"industry":5820,"date_processed":6139,"impact_score":5840,"exhibits":6140,"isLocked":5828},{"5.02":6134,"9.01":6136},[6135],"Board Member Departure",[5914],"Retirement of Director Martin H. Richenhagen from Linde plc Board","On April 29, 2024, Martin H. Richenhagen retired from the Board of Directors of Linde plc, as per the Director Tenure & Resignation Policy of the company. No other significant events were disclosed in the filing.","2025-08-22 16:33:25",[],{"symbol":5,"accessionnumber":5621,"filingdate":3504,"sec_url":5623,"tags":6142,"headline":6145,"summary":6146,"sector":5819,"industry":5820,"date_processed":6147,"impact_score":5840,"exhibits":6148,"isLocked":5828},{"5.02":6143,"9.01":6144},[5834],[6054],"Linde plc Appoints New Independent Director","On February 27, 2024, Linde plc announced the election of Paula Rosput Reynolds as a new independent member of the Board of Directors, effective immediately. Ms. Reynolds, who will serve on the Audit Committee and the Sustainability Committee, is entitled to participate in the company's non-management director compensation program.","2025-08-22 05:46:34",[],{"symbol":5,"accessionnumber":5631,"filingdate":3554,"sec_url":5633,"tags":6150,"headline":6153,"summary":6154,"sector":5819,"industry":5820,"date_processed":6155,"impact_score":5840,"exhibits":6156,"isLocked":5828},{"8.01":6151,"9.01":6152},[5975],[5914],"Linde plc Issues €2.25 Billion in Notes","On February 14, 2024, Linde plc issued €700 million of 3.000% Notes due 2028, €850 million of 3.200% Notes due 2031, and €700 million of 3.400% Notes due 2036, raising approximately €2.238 billion net proceeds. The notes were issued under the Company's European debt issuance program and were admitted to the Luxembourg Stock Exchange. The proceeds will be used for general corporate purposes.","2025-08-22 03:27:47",[6157,6160,6163],{"exhibit_number":5858,"htm_reference":6158,"full_url":6159},"d806251dex41.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312524036171/d806251dex41.htm",{"exhibit_number":5862,"htm_reference":6161,"full_url":6162},"d806251dex42.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312524036171/d806251dex42.htm",{"exhibit_number":5991,"htm_reference":6164,"full_url":6165},"d806251dex43.htm","https://www.sec.gov/Archives/edgar/data/1707925/000119312524036171/d806251dex43.htm",{"symbol":5,"accessionnumber":5635,"filingdate":3588,"sec_url":5637,"tags":6167,"headline":6170,"summary":6171,"sector":5819,"industry":5820,"date_processed":6172,"impact_score":5970,"exhibits":6173,"isLocked":5828},{"2.02":6168,"9.01":6169},[5816],[6054],"Linde plc Releases 2023 Annual and Quarterly Financial Results","On February 6, 2024, Linde plc announced its financial results for the quarter and year ended December 31, 2023. The announcement was made through a press release, details of which are not provided in the 8-K filing. The filing references the press release as Exhibit 99.1 but does not include it, limiting the detail available for summary and tagging.","2025-08-22 02:17:53",[6174],{"exhibit_number":5825,"htm_reference":6035,"full_url":6175},"https://www.sec.gov/Archives/edgar/data/1707925/000165495424001330/linde_ex991.htm",null,1789889787907]