[{"data":1,"prerenderedAt":5936},["ShallowReactive",2],{"company-overview-LOW":3},{"company_profile":4,"ohlc":15,"spy":3956,"trading_signals":5232,"company_actions":5337,"filings_8k":5664,"report_history":5935,"insider_summary":5935,"filings_summary":5935,"financials_summary":5935,"institutional_summary":5935,"seo_links":5935},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"LOW","Lowe's Companies Inc.","NYSE","XNYS","Consumer Cyclical","Home Improvement Retail",300000,"https://www.lowes.com","\"Lowe's Companies Inc. is a prominent player in the retail industry, specializing in home improvement products and services. Established in 1946, Lowe's operates a vast network of retail stores across the United States and Canada, catering primarily to homeowners, renters, and professional contractors. The company's offerings encompass a wide range of categories, such as building materials, appliances, tools, hardware, lighting, and seasonal goods. Additionally, Lowe's provides installation services and extended protection plans, enhancing its value proposition to consumers.","",[16,22,28,34,40,46,52,57,63,69,75,80,85,91,97,103,109,115,121,127,132,138,143,149,155,161,167,173,179,184,190,195,201,207,213,219,224,230,236,242,248,254,260,266,272,278,282,288,293,299,305,311,315,321,327,332,338,343,349,355,361,367,373,379,384,390,396,402,408,414,420,425,431,437,443,449,455,458,464,469,475,480,485,491,495,501,506,510,515,521,527,532,537,543,548,552,558,564,570,576,582,588,594,600,605,611,617,622,628,634,638,644,650,656,662,668,674,679,685,691,697,703,709,714,720,726,732,738,743,749,755,761,767,772,778,784,790,796,802,808,814,820,826,832,838,844,850,856,862,868,874,880,886,892,897,903,909,915,921,927,933,939,945,950,956,961,967,972,978,983,988,991,997,1003,1009,1014,1020,1026,1031,1037,1043,1048,1053,1059,1065,1070,1076,1082,1088,1093,1099,1105,1111,1116,1121,1127,1132,1137,1143,1147,1153,1158,1164,1170,1176,1182,1187,1193,1198,1202,1207,1213,1218,1224,1230,1236,1241,1246,1252,1258,1264,1269,1275,1281,1287,1293,1298,1303,1309,1313,1318,1323,1328,1334,1339,1343,1348,1353,1357,1362,1367,1373,1377,1381,1387,1392,1398,1403,1408,1414,1420,1426,1432,1438,1444,1450,1455,1460,1466,1471,1477,1483,1488,1494,1499,1505,1511,1517,1523,1529,1534,1539,1544,1549,1555,1559,1565,1571,1576,1581,1587,1592,1596,1600,1606,1611,1617,1622,1627,1633,1639,1645,1651,1656,1661,1667,1672,1677,1683,1689,1694,1698,1704,1709,1714,1720,1725,1731,1736,1742,1745,1750,1755,1760,1766,1771,1776,1782,1786,1792,1796,1801,1805,1809,1815,1820,1823,1828,1833,1839,1843,1849,1853,1858,1864,1870,1874,1879,1884,1890,1894,1899,1904,1910,1915,1920,1925,1929,1934,1937,1940,1945,1950,1956,1960,1964,1969,1973,1978,1982,1987,1992,1997,2003,2008,2014,2020,2024,2028,2034,2038,2043,2047,2053,2059,2064,2068,2073,2077,2081,2084,2088,2093,2098,2103,2107,2112,2117,2122,2127,2132,2138,2142,2147,2151,2156,2160,2166,2171,2175,2181,2187,2193,2199,2205,2210,2216,2219,2225,2231,2237,2243,2248,2252,2258,2264,2269,2274,2278,2284,2289,2295,2300,2305,2310,2314,2320,2325,2331,2337,2342,2346,2352,2356,2360,2366,2371,2376,2382,2388,2392,2397,2403,2409,2414,2419,2425,2431,2437,2443,2448,2453,2458,2464,2469,2475,2481,2487,2493,2499,2505,2510,2515,2520,2526,2532,2538,2540,2544,2549,2554,2560,2565,2571,2576,2582,2587,2592,2598,2604,2610,2616,2622,2628,2634,2638,2644,2648,2652,2658,2664,2669,2675,2681,2686,2690,2696,2700,2706,2712,2718,2723,2728,2732,2738,2743,2749,2753,2756,2761,2765,2767,2771,2775,2781,2784,2789,2795,2799,2804,2808,2812,2815,2819,2824,2830,2836,2841,2845,2850,2855,2860,2865,2869,2873,2878,2882,2886,2891,2896,2902,2908,2914,2917,2922,2928,2933,2939,2943,2948,2953,2958,2962,2967,2973,2977,2982,2985,2988,2991,2995,2999,3002,3007,3012,3017,3022,3026,3032,3037,3042,3048,3053,3059,3064,3070,3074,3078,3084,3089,3094,3098,3103,3109,3114,3120,3124,3129,3134,3139,3144,3148,3152,3155,3160,3165,3171,3176,3181,3187,3191,3197,3200,3205,3211,3215,3221,3226,3230,3235,3239,3242,3248,3254,3260,3265,3269,3273,3278,3283,3287,3292,3297,3303,3309,3314,3318,3324,3327,3332,3336,3341,3345,3349,3354,3356,3362,3368,3372,3375,3380,3386,3391,3397,3401,3406,3409,3414,3419,3424,3427,3432,3436,3440,3444,3449,3454,3460,3463,3468,3474,3479,3485,3491,3497,3502,3507,3511,3517,3521,3524,3528,3534,3538,3544,3547,3552,3557,3562,3568,3573,3578,3582,3587,3592,3597,3601,3606,3611,3615,3620,3625,3630,3634,3639,3645,3649,3654,3658,3664,3667,3672,3678,3684,3689,3695,3701,3706,3712,3717,3723,3729,3735,3741,3747,3753,3759,3764,3770,3776,3781,3787,3793,3799,3805,3811,3817,3823,3829,3834,3840,3845,3850,3856,3861,3867,3872,3876,3882,3888,3893,3898,3904,3910,3915,3921,3927,3933,3939,3945,3951],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",193.3,194.64,192.09,192.49,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",198.61,199.35,193.93,194.19,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",196.27,197.77,193.35,194.1,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",197.73,197.76,194.09,194.61,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",196.17,199.78,195.99,198.17,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",199,199.85,196.71,196.82,{"symbol":5,"time":53,"open":54,"high":54,"low":55,"close":56},"2026-09-10",198.1,195.06,196.59,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-09",200,201.14,197.14,198.6,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-09-08",204,204.75,200.72,200.8,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2026-09-04",201.03,205.48,200.51,204.45,{"symbol":5,"time":76,"open":77,"high":78,"low":25,"close":79},"2026-09-03",201,203.37,201.9,{"symbol":5,"time":81,"open":77,"high":82,"low":83,"close":84},"2026-09-02",202.18,199.34,199.84,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-01",203.75,204.39,199.39,200.05,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-08-31",206,207.13,204.6,204.7,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-08-28",207.99,208.7,205.7,208.05,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-27",208.53,208.94,205.78,206.74,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-26",215.09,215.39,210.21,210.36,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-25",216.99,217.63,213.27,214.6,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-24",217.33,219.82,215.45,216.98,{"symbol":5,"time":128,"open":129,"high":129,"low":130,"close":131},"2026-08-21",218.72,215.13,216.09,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-20",215.96,220.31,212.38,217.34,{"symbol":5,"time":139,"open":140,"high":141,"low":136,"close":142},"2026-08-19",217,225.79,220,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-18",219.26,220.5,214.62,215.64,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-17",215.75,216.35,213.56,215.81,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-14",218.52,218.7,215.84,218.47,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-13",218.29,218.66,215.36,218.22,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-12",219.55,220.91,214.2,215.97,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-11",219,223.91,218.94,221.25,{"symbol":5,"time":180,"open":181,"high":182,"low":140,"close":183},"2026-08-10",220.25,221.23,218.88,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-07",218.82,223.58,218.32,223.35,{"symbol":5,"time":191,"open":142,"high":192,"low":193,"close":194},"2026-08-06",220.06,216.26,218.4,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-05",218.04,220.13,217.08,219.94,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-04",211.75,218.79,211.03,218.08,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-03",212,214.9,207.66,212.06,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-07-31",207.75,210.09,206.02,207.81,{"symbol":5,"time":220,"open":221,"high":222,"low":105,"close":223},"2026-07-30",214.35,214.88,210.08,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-29",215.95,220.29,213.74,215.68,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-28",216.16,220.15,215.72,218.24,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-27",211.3,213.14,209.31,211.55,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-24",202.6,207.83,201.96,207.64,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-23",201.75,203,199.4,201.92,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-22",203.5,205.07,202.21,204.35,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-21",203.92,204.99,201.88,203.51,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-20",209.56,210,203.62,204.71,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-17",217.95,220.49,208.42,208.73,{"symbol":5,"time":279,"open":280,"high":281,"low":280,"close":232},"2026-07-16",209.6,216.23,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-15",207.77,212.16,207.54,209.66,{"symbol":5,"time":289,"open":240,"high":290,"low":291,"close":292},"2026-07-14",210.8,207.55,207.68,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-13",212.99,213.66,206.76,207.7,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-10",213.12,214.82,211.41,211.63,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-09",213.32,215.17,212.08,213,{"symbol":5,"time":312,"open":199,"high":199,"low":313,"close":314},"2026-07-08",212.34,212.85,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-07",226.58,226.59,219.35,220.9,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-06",228,228.81,218.56,223.78,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":330},"2026-07-02",223.52,227.5,221.18,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-01",222.76,226.49,220.7,221.92,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":275},"2026-06-30",219.69,221,216.6,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-06-29",221.22,221.79,219.05,219.65,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-26",222.54,224.26,220.98,222.48,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-25",221.57,226.33,220.11,221.93,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-24",215.78,222.9,215.34,221.45,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-23",213.85,216.5,212.14,213.54,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-22",217.5,219.08,213.9,214.4,{"symbol":5,"time":380,"open":381,"high":382,"low":381,"close":383},"2026-06-18",219.49,224.82,222.2,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-17",222.97,227.32,216.46,217.27,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-16",221.9,225.46,221.56,224.02,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-15",225,226.2,219.99,220.19,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-12",222.77,223.56,219.28,220.78,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-11",216.51,221.65,215.7,221.05,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-10",217.89,218.5,214.78,216.19,{"symbol":5,"time":421,"open":422,"high":423,"low":100,"close":424},"2026-06-09",209.26,217.4,217.37,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-08",208.77,212.4,207.91,207.97,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-05",208,211.86,207.45,210.74,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-04",212.23,213.13,206.89,207.53,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-03",203.57,207.85,203.4,207.65,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-02",208.06,208.5,204.51,206.64,{"symbol":5,"time":456,"open":310,"high":457,"low":291,"close":298},"2026-06-01",213.95,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-05-29",217.03,219.07,214.15,214.36,{"symbol":5,"time":465,"open":140,"high":466,"low":467,"close":468},"2026-05-28",218.51,214.5,217.92,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-27",215.07,220.34,214.63,216.84,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":309},"2026-05-26",215.98,217.31,211.05,{"symbol":5,"time":481,"open":482,"high":482,"low":483,"close":484},"2026-05-22",217.22,213.57,215.03,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-21",217.75,219.44,214.57,217.41,{"symbol":5,"time":492,"open":493,"high":494,"low":433,"close":413},"2026-05-20",213.98,221.54,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-19",216.01,220.05,213.5,218.37,{"symbol":5,"time":502,"open":503,"high":504,"low":123,"close":505},"2026-05-18",218.42,222.65,218.02,{"symbol":5,"time":507,"open":508,"high":509,"low":166,"close":503},"2026-05-15",222.31,222.52,{"symbol":5,"time":511,"open":512,"high":513,"low":182,"close":514},"2026-05-14",222.78,224.22,223.61,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-13",223,223.18,218.09,220.45,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-12",228.96,229.1,224.13,224.52,{"symbol":5,"time":528,"open":323,"high":529,"low":530,"close":531},"2026-05-11",229,224.5,226.06,{"symbol":5,"time":533,"open":534,"high":534,"low":535,"close":536},"2026-05-08",232.96,228.15,229.2,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-07",233.22,235.6,230.51,230.88,{"symbol":5,"time":544,"open":541,"high":545,"low":546,"close":547},"2026-05-06",234.03,228.94,233.37,{"symbol":5,"time":549,"open":530,"high":550,"low":517,"close":551},"2026-05-05",227.87,225.23,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-05-04",231.63,232.49,223.6,223.72,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-05-01",238.35,239.17,233.07,233.33,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-04-30",234.48,239.27,233.9,238.79,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-04-29",237.88,238.43,231.27,233.5,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-04-28",244.05,245.5,238.99,240.32,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-04-27",243.35,246.88,242.1,242.55,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-24",245.13,247.27,243.13,244.45,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-23",244.86,247.62,244.02,246.54,{"symbol":5,"time":601,"open":602,"high":602,"low":603,"close":604},"2026-04-22",252.02,243.76,245.19,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-04-21",254.17,257.1,250.67,251.19,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-20",250.8,254.65,248.01,253.29,{"symbol":5,"time":618,"open":619,"high":620,"low":619,"close":621},"2026-04-17",246.29,255.52,251.72,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-16",243.83,245.8,241.76,242.42,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-15",247.8,248.44,242.87,243.99,{"symbol":5,"time":635,"open":585,"high":636,"low":637,"close":631},"2026-04-14",248.68,244.56,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-13",243.84,247.28,241.23,247.08,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-10",248.46,249.25,243.64,244.22,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-09",241,248.99,238.18,247.81,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-08",244.36,247,242.61,243.66,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-07",232.79,233.85,229.32,231.61,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-06",229.8,235.76,228.88,235.2,{"symbol":5,"time":675,"open":676,"high":677,"low":323,"close":678},"2026-04-02",231.13,235.51,231.03,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-01",236.76,238.46,235.06,235.98,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-03-31",236.57,238.78,232.44,236.28,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-03-30",232.74,234.22,231.12,232.58,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-03-27",235.29,235.88,229.29,230.31,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-03-26",234.17,238.53,233.87,236.03,{"symbol":5,"time":710,"open":711,"high":569,"low":712,"close":713},"2026-03-25",237.34,233.38,236.18,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-03-24",230.36,235.17,228.45,234.43,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-23",231.56,236.75,230.16,234.25,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-03-20",229.24,229.86,224.15,224.63,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-19",230.46,230.77,226.17,229.71,{"symbol":5,"time":739,"open":740,"high":688,"low":741,"close":742},"2026-03-18",237.08,230.35,231.09,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-17",242.44,244,239.52,239.71,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-16",240.71,243.95,239.39,242.11,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-13",240.85,241.82,236.99,237.59,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-12",244.24,245.87,238.82,239.45,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":585},"2026-03-11",250.07,251.36,246.26,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-10",248.92,254.61,247.32,251.11,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-03-09",250.12,251.45,243.59,250.22,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-03-06",250.56,252.98,248.11,251.89,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-05",256.4,257.02,252.63,254.71,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-03-04",258.01,258.91,255.49,258.62,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-03",253.48,258.98,251.3,257.7,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-02",260,261.45,256.19,257.17,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-02-27",261.69,265.5,260.1,264.57,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-02-26",263.34,266.15,261.94,264.39,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-02-25",266.25,274.19,262.56,263.02,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-02-24",278.11,281.17,277.09,278.59,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-23",280.76,281.98,272.34,274.36,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-20",277.67,283.81,276.87,280.36,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-19",281.44,282.11,276.73,278.18,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-18",280.42,283.87,278,282.13,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-17",287.03,289.86,278.25,281.16,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-13",285.42,289.87,282.15,287.39,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-12",289.39,293.06,285.07,285.53,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-11",282.39,287.34,280.78,287.04,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-10",279,285.73,277.38,284.67,{"symbol":5,"time":893,"open":894,"high":888,"low":895,"close":896},"2026-02-09",278.33,274.45,276.89,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-02-06",276.58,279.67,275.02,278.38,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2026-02-05",275.64,277.08,272.24,274.89,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-02-04",276.32,280.17,273.29,275.85,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-02-03",267.94,280.51,267.61,274.85,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-02-02",266.66,270.33,262.69,269.06,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-01-30",266.06,267.56,262.67,267.06,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-01-29",268.71,270.98,265.71,266.64,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-28",273.72,274,268.06,269.42,{"symbol":5,"time":946,"open":947,"high":947,"low":948,"close":949},"2026-01-27",277.01,272.32,273.94,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-26",278.83,279.5,275.62,277.91,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":854},"2026-01-23",275,277.29,273.98,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-22",277.37,281.36,274.88,274.95,{"symbol":5,"time":968,"open":969,"high":894,"low":970,"close":971},"2026-01-21",267.44,267.01,277.11,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-20",272.2,275.24,267.77,268.4,{"symbol":5,"time":979,"open":911,"high":980,"low":981,"close":982},"2026-01-16",278.44,274.07,277.55,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":947},"2026-01-15",275.15,278.21,273.44,{"symbol":5,"time":989,"open":974,"high":990,"low":974,"close":966},"2026-01-14",278.1,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-13",273.14,274.74,270.35,274.25,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-12",266.49,271.53,263.61,270.89,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-09",259.95,268.05,259.13,267.21,{"symbol":5,"time":1010,"open":590,"high":1011,"low":1012,"close":1013},"2026-01-08",257.82,243.91,256.21,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2026-01-07",251.88,256.8,247.1,247.12,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2026-01-06",241.49,248.3,240.02,246.49,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":752,"close":1030},"2026-01-05",245.08,247.83,244.75,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2026-01-02",241.5,247.23,239.97,246.89,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2025-12-31",242.41,243.39,241.03,241.16,{"symbol":5,"time":1044,"open":1045,"high":648,"low":1046,"close":1047},"2025-12-30",242.64,241.04,243.18,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":624},"2025-12-29",245.11,245.36,242.63,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-12-26",242.73,244.71,242.3,244.49,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-12-24",241.75,243.98,241.34,243,{"symbol":5,"time":1066,"open":1033,"high":1067,"low":1068,"close":1069},"2025-12-23",242.21,239.54,242.15,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-12-22",240.58,242.75,239.63,242.07,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-12-19",247.04,247.13,240.33,240.44,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-12-18",250.76,254.04,247.46,247.71,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1028,"close":1092},"2025-12-17",246,249.61,247.96,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-16",250.21,250.97,246.04,246.47,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-15",247.74,249.44,243.86,248.78,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-12",249.15,250.73,245.93,247.29,{"symbol":5,"time":1112,"open":1113,"high":789,"low":1114,"close":1115},"2025-12-11",248.63,247.51,248.08,{"symbol":5,"time":1117,"open":1118,"high":631,"low":1119,"close":1120},"2025-12-10",242.81,242.38,246.2,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-09",243.81,245.98,240.89,242.67,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1131},"2025-12-08",247.11,248.1,244.82,{"symbol":5,"time":1133,"open":1134,"high":636,"low":1135,"close":1136},"2025-12-05",246.15,245.66,248.47,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-12-04",246.6,248.16,245,246.17,{"symbol":5,"time":1144,"open":1047,"high":1145,"low":1047,"close":1146},"2025-12-03",247.99,246.94,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-12-02",246.31,247.22,242.6,243.17,{"symbol":5,"time":1154,"open":1155,"high":1102,"low":1156,"close":1157},"2025-12-01",242,241.26,246.39,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-11-28",241.59,243.03,240.8,242.48,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-11-26",237.5,243.05,236.65,241.61,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-11-25",230.72,238.91,230.29,238.1,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-11-24",234,234.46,228.73,228.76,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":523,"close":1186},"2025-11-21",230.54,236.56,234.29,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-11-20",228.08,230.45,225.78,228.43,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":352,"close":1197},"2025-11-19",230.01,232.97,228.41,{"symbol":5,"time":1199,"open":347,"high":557,"low":1200,"close":1201},"2025-11-18",218.8,219.57,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":398},"2025-11-17",227.2,228.77,224.96,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-14",230.27,232.14,226.97,227.85,{"symbol":5,"time":1214,"open":1215,"high":1168,"low":1216,"close":1217},"2025-11-13",234.45,230.91,231.47,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-12",234.39,236.71,232.88,234.7,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-11-11",233.75,236.86,233.68,235.34,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1235},"2025-11-10",232.61,234.11,229.18,233.03,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":695,"close":1240},"2025-11-07",231.84,234.18,233.16,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":695,"close":1245},"2025-11-06",233.08,234.97,231.35,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-05",236.55,238.13,231.62,234.35,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-04",235.52,238.01,233.47,237.76,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-11-03",236.41,237.32,232.98,235.64,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1249},"2025-10-31",238.08,239.34,236.45,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-10-30",238.07,243.32,237.01,239.82,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-10-29",242.5,243.57,236.87,238.49,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-10-28",242.26,246.63,242.09,244.07,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-10-27",243.45,244.47,241.74,243.65,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1297},"2025-10-24",245.34,246.03,242.71,{"symbol":5,"time":1299,"open":754,"high":1300,"low":1301,"close":1302},"2025-10-23",244.78,239.99,243.87,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-22",244.28,246.14,242.52,243.53,{"symbol":5,"time":1310,"open":1311,"high":659,"low":652,"close":1312},"2025-10-21",241.88,245.27,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1283,"close":1317},"2025-10-20",244.98,246.1,242.27,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1320,"close":1322},"2025-10-17",243.21,245.22,244.7,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1081,"close":1327},"2025-10-16",242.34,243.2,243.1,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-15",241.51,246.08,240.52,241.53,{"symbol":5,"time":1335,"open":1336,"high":1291,"low":1337,"close":1338},"2025-10-14",233.92,233.23,240.75,{"symbol":5,"time":1340,"open":1341,"high":684,"low":1342,"close":566},"2025-10-13",233,232.64,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":667,"close":1347},"2025-10-10",235.35,236.13,232.22,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":566,"close":1352},"2025-10-09",237.6,237.96,234.67,{"symbol":5,"time":1354,"open":1355,"high":1355,"low":1356,"close":760},"2025-10-08",239.41,237.24,{"symbol":5,"time":1358,"open":1359,"high":1063,"low":1360,"close":1361},"2025-10-07",241.11,237.95,239.89,{"symbol":5,"time":1363,"open":1364,"high":1025,"low":1365,"close":1366},"2025-10-06",246.12,240.53,241.67,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-10-03",246.56,247.73,245.53,246.35,{"symbol":5,"time":1374,"open":1284,"high":1375,"low":1372,"close":1376},"2025-10-02",249,247.33,{"symbol":5,"time":1378,"open":777,"high":1379,"low":1380,"close":1145},"2025-10-01",251.26,246.46,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-09-30",252.81,253.6,249.63,251.31,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1108,"close":1391},"2025-09-29",257.13,257.33,253.32,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-09-26",255.61,257.69,254.2,257.12,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":607,"close":1402},"2025-09-25",254.92,257.43,255.53,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1390},"2025-09-24",258.29,259.51,256.34,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-09-23",259.56,260.78,257.25,259.81,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-09-22",265,265.41,260.36,260.39,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-09-19",267.53,267.63,265.11,265.2,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-09-18",269.07,270.57,267.49,267.57,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-09-17",272.6,274.98,266.86,267.95,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-09-16",272.93,273.27,269.41,270.52,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-09-15",271.48,272.65,269.1,272.09,{"symbol":5,"time":1451,"open":1452,"high":1434,"low":1453,"close":1454},"2025-09-12",270.06,269.53,271.83,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1008,"close":1459},"2025-09-11",267.84,273.41,272.4,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-09-10",268.41,269,265.08,266.55,{"symbol":5,"time":1467,"open":1468,"high":1468,"low":1469,"close":1470},"2025-09-09",272.28,267.6,269.03,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-09-08",269.21,273.22,268.68,273.02,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-09-05",267.37,270.68,265.23,269.97,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":819},"2025-09-04",263.04,264.71,261.47,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-09-03",257.45,261.39,257,260.68,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1394,"close":1498},"2025-09-02",256.45,259.01,258.74,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-08-29",257.77,258.81,255.96,258.06,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-08-28",259.2,259.44,255.69,257.54,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-08-27",258.84,260.64,258.08,258.67,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-08-26",258.47,258.76,256.14,258.33,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-08-25",262.06,262.65,258.75,258.87,{"symbol":5,"time":1530,"open":1531,"high":817,"low":1532,"close":1533},"2025-08-22",257.35,254.64,263.73,{"symbol":5,"time":1535,"open":1536,"high":1516,"low":1537,"close":1538},"2025-08-21",256.08,254.32,255.65,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1496,"close":1543},"2025-08-20",265.4,267.52,257.14,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1546,"close":1548},"2025-08-19",254.76,258.38,256.36,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-08-18",251.7,253,250.47,250.89,{"symbol":5,"time":1556,"open":607,"high":607,"low":1557,"close":1558},"2025-08-15",249.43,252.06,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-08-14",252.01,253.78,251.57,253.05,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-08-13",247.5,258.5,246.73,256.33,{"symbol":5,"time":1572,"open":1573,"high":1051,"low":1574,"close":1575},"2025-08-12",241.94,240.94,244.87,{"symbol":5,"time":1577,"open":1578,"high":1152,"low":1579,"close":1580},"2025-08-11",241.55,237.81,239.85,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-08-08",239.1,242.14,238.3,241.15,{"symbol":5,"time":1588,"open":1589,"high":1156,"low":1590,"close":1591},"2025-08-07",240,236.61,238.56,{"symbol":5,"time":1593,"open":1594,"high":748,"low":687,"close":1595},"2025-08-06",237.56,238.29,{"symbol":5,"time":1597,"open":1220,"high":1595,"low":1598,"close":1599},"2025-08-05",234.13,237.46,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-08-04",226.41,234.55,226.28,233.81,{"symbol":5,"time":1607,"open":1608,"high":535,"low":1609,"close":1610},"2025-08-01",223.51,221.76,226.4,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-07-31",225.9,228.32,222.98,223.57,{"symbol":5,"time":1618,"open":1619,"high":676,"low":1620,"close":1621},"2025-07-30",230.25,225.52,227.43,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":535,"close":1626},"2025-07-29",230.33,230.84,230.04,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-07-28",226.75,231.85,225.5,229.99,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-07-25",226.5,227.33,225.09,226.8,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-07-24",228.06,229.48,225.51,225.56,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-07-23",226.68,228.99,225.77,228.61,{"symbol":5,"time":1652,"open":504,"high":1653,"low":1654,"close":1655},"2025-07-22",227.24,221.5,226.83,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":170},"2025-07-21",220.03,222.74,219.62,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-07-18",219.31,219.85,217.56,219.16,{"symbol":5,"time":1668,"open":152,"high":1669,"low":1670,"close":1671},"2025-07-17",219.03,215.85,218.58,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":342},"2025-07-16",215.5,216.65,212.56,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-07-15",223.01,223.06,214.91,215.01,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-07-14",223.27,224.18,219.8,222.4,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":525},"2025-07-11",225.58,226.71,223.44,{"symbol":5,"time":1695,"open":1696,"high":716,"low":530,"close":1697},"2025-07-10",224.76,227.91,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-07-09",224.2,225.66,222.11,225.57,{"symbol":5,"time":1705,"open":1706,"high":1655,"low":1707,"close":1708},"2025-07-08",224.05,223.4,223.67,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":504,"close":1713},"2025-07-07",227.74,228.27,224.99,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-07-03",226.98,228.53,224.04,228.31,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1644,"close":1724},"2025-07-02",229.13,229.39,226.94,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-07-01",219.52,232.17,219.14,228.64,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":348,"close":1735},"2025-06-30",224.07,224.84,221.87,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-06-27",221.42,225.22,221.27,223.63,{"symbol":5,"time":1743,"open":178,"high":1744,"low":498,"close":182},"2025-06-26",222.81,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":336},"2025-06-25",219.5,221.61,218.19,{"symbol":5,"time":1751,"open":175,"high":1752,"low":1753,"close":1754},"2025-06-24",220.41,217.71,219.98,{"symbol":5,"time":1756,"open":1757,"high":204,"low":1758,"close":1759},"2025-06-23",212.79,211.79,218.57,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-06-20",211.66,212.93,210.33,212.75,{"symbol":5,"time":1767,"open":1676,"high":1768,"low":1769,"close":1770},"2025-06-18",213.69,210.41,210.83,{"symbol":5,"time":1772,"open":1773,"high":363,"low":1774,"close":1775},"2025-06-17",215.05,211.12,211.92,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-06-16",218.36,218.61,214.81,216.08,{"symbol":5,"time":1783,"open":178,"high":1784,"low":1785,"close":389},"2025-06-13",223.25,216.33,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-06-12",221.6,224.33,219.75,223.5,{"symbol":5,"time":1793,"open":1794,"high":1794,"low":1795,"close":1788},"2025-06-11",226.64,220.66,{"symbol":5,"time":1797,"open":1706,"high":1798,"low":1799,"close":1800},"2025-06-10",225.93,222.14,224.89,{"symbol":5,"time":1802,"open":1803,"high":1803,"low":1804,"close":514},"2025-06-09",225.69,223.13,{"symbol":5,"time":1806,"open":324,"high":1722,"low":1807,"close":1808},"2025-06-06",224.77,225.27,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-05",228.92,229.81,227.04,227.59,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1212,"close":1819},"2025-06-04",228.67,230.1,228.39,{"symbol":5,"time":1821,"open":1613,"high":666,"low":551,"close":1822},"2025-06-03",228.8,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1620},"2025-06-02",224.09,225.89,221.33,{"symbol":5,"time":1829,"open":176,"high":1830,"low":1831,"close":1832},"2025-05-30",226.27,222.41,225.73,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-05-29",225.54,226,221.66,224.93,{"symbol":5,"time":1840,"open":398,"high":1841,"low":1842,"close":526},"2025-05-28",226.76,224.36,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-05-27",223.3,225.82,222,225.81,{"symbol":5,"time":1850,"open":170,"high":386,"low":1851,"close":1852},"2025-05-23",220.26,221.07,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":386,"close":1857},"2025-05-22",226.08,227.45,223.75,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-05-21",232.7,233.14,225.18,227.37,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-05-20",237,237.54,230.15,231.25,{"symbol":5,"time":1871,"open":716,"high":1872,"low":1873,"close":719},"2025-05-19",236,229.96,{"symbol":5,"time":1875,"open":1876,"high":1186,"low":1877,"close":1878},"2025-05-16",232.6,231.9,234.23,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1211,"close":1883},"2025-05-15",227.19,232.65,232.45,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-05-14",229.5,231.17,228.04,228.51,{"symbol":5,"time":1891,"open":1892,"high":1345,"low":1893,"close":735},"2025-05-13",235.14,229.58,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1209,"close":1898},"2025-05-12",231,233.76,232.78,{"symbol":5,"time":1900,"open":1901,"high":1862,"low":1902,"close":1903},"2025-05-09",223.68,221.38,222.26,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-05-08",224.57,226.63,222.44,224.48,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1608},"2025-05-07",222.95,225.06,221.7,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1679},"2025-05-06",223.15,224.68,221.96,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1825,"close":1924},"2025-05-05",226.01,227.11,225.19,{"symbol":5,"time":1926,"open":526,"high":1927,"low":1928,"close":1881},"2025-05-02",227.73,223.94,{"symbol":5,"time":1930,"open":1931,"high":1835,"low":1932,"close":1933},"2025-05-01",223.49,221.19,222.32,{"symbol":5,"time":1935,"open":360,"high":1936,"low":1749,"close":405},"2025-04-30",224,{"symbol":5,"time":1938,"open":1663,"high":1939,"low":1663,"close":1685},"2025-04-29",223.88,{"symbol":5,"time":1941,"open":146,"high":1942,"low":1943,"close":1944},"2025-04-28",223.54,219.3,221.15,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":170},"2025-04-25",222.21,222.34,218.76,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-04-24",217.76,222.94,216.29,222.05,{"symbol":5,"time":1957,"open":1958,"high":1701,"low":1959,"close":1952},"2025-04-23",222.13,217.15,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":489,"close":461},"2025-04-22",214.8,220.55,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1769,"close":1968},"2025-04-21",217.67,218.17,212.77,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":363,"close":175},"2025-04-17",217.02,220.69,{"symbol":5,"time":1974,"open":319,"high":1975,"low":1976,"close":1977},"2025-04-16",221.35,213.3,214.41,{"symbol":5,"time":1979,"open":1936,"high":1980,"low":1200,"close":1981},"2025-04-15",225.03,220.51,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":146,"close":1986},"2025-04-14",222.92,225.6,224.14,{"symbol":5,"time":1988,"open":319,"high":1989,"low":1990,"close":1991},"2025-04-11",221.17,213.83,220.35,{"symbol":5,"time":1993,"open":1994,"high":1707,"low":1995,"close":1996},"2025-04-10",220.96,213.36,221.2,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-04-09",208.8,224.31,206.39,223.2,{"symbol":5,"time":2004,"open":2005,"high":1939,"low":2006,"close":2007},"2025-04-08",220.02,207.58,211.69,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-04-07",218.05,225.65,211.7,216.94,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-04-04",220.65,229.83,219.04,223.29,{"symbol":5,"time":2021,"open":2022,"high":736,"low":2023,"close":509},"2025-04-03",222.79,220.61,{"symbol":5,"time":2025,"open":1210,"high":2026,"low":1210,"close":2027},"2025-04-02",236.11,235.28,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-04-01",232.4,234.51,230.48,234.01,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2036,"close":1337},"2025-03-31",226.74,234.98,{"symbol":5,"time":2039,"open":555,"high":2040,"low":2041,"close":2042},"2025-03-28",232.63,227.44,228.42,{"symbol":5,"time":2044,"open":693,"high":2045,"low":2046,"close":1728},"2025-03-27",233.88,230.86,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2051,"close":2052},"2025-03-26",230.8,233.57,230.66,232.05,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2057,"close":2058},"2025-03-25",232.31,233.15,228.07,230.69,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2061,"close":2063},"2025-03-24",228.38,233.13,232.89,{"symbol":5,"time":2065,"open":2066,"high":1881,"low":341,"close":2067},"2025-03-21",224.34,227.07,{"symbol":5,"time":2069,"open":1835,"high":2070,"low":2071,"close":2072},"2025-03-20",229.56,224.01,226.26,{"symbol":5,"time":2074,"open":2075,"high":1826,"low":2076,"close":1643},"2025-03-19",223.8,222.42,{"symbol":5,"time":2078,"open":2079,"high":1691,"low":2080,"close":1912},"2025-03-18",224.87,222.57,{"symbol":5,"time":2082,"open":398,"high":1907,"low":1707,"close":2083},"2025-03-17",225.85,{"symbol":5,"time":2085,"open":2066,"high":1696,"low":2086,"close":2087},"2025-03-14",221.02,224.44,{"symbol":5,"time":2089,"open":1927,"high":2090,"low":2091,"close":2092},"2025-03-13",228.36,220.17,222.66,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":1610,"close":2097},"2025-03-12",233.01,234.75,228.33,{"symbol":5,"time":2099,"open":758,"high":2100,"low":2101,"close":2102},"2025-03-11",242.03,231.59,232.67,{"symbol":5,"time":2104,"open":1277,"high":2105,"low":2106,"close":1119},"2025-03-10",246.62,241.07,{"symbol":5,"time":2108,"open":2109,"high":1167,"low":2110,"close":2111},"2025-03-07",242.06,238.36,242.66,{"symbol":5,"time":2113,"open":758,"high":2114,"low":2115,"close":2116},"2025-03-06",245.31,240.04,243.5,{"symbol":5,"time":2118,"open":2119,"high":1064,"low":2120,"close":2121},"2025-03-05",238,237.8,242.96,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":1580},"2025-03-04",244.61,244.67,239.08,{"symbol":5,"time":2128,"open":636,"high":2129,"low":2130,"close":2131},"2025-03-03",249.68,243.8,246.16,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-02-28",248.17,249.71,244.3,248.64,{"symbol":5,"time":2139,"open":643,"high":2140,"low":2141,"close":579},"2025-02-27",248.45,244.93,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2106,"close":2146},"2025-02-26",251.93,252.95,247.07,{"symbol":5,"time":2148,"open":2119,"high":2149,"low":2119,"close":2150},"2025-02-25",244.44,242.39,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":740},"2025-02-24",238.84,239.46,235.93,{"symbol":5,"time":2157,"open":2158,"high":1101,"low":2159,"close":561},"2025-02-21",247.38,238.75,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2025-02-20",246.18,246.68,244.11,246.42,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2163},"2025-02-19",247.25,248.88,245.12,{"symbol":5,"time":2172,"open":1553,"high":770,"low":2173,"close":2174},"2025-02-18",248.39,250.71,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-02-14",254.5,256.42,251.25,251.79,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-02-13",251.64,253.31,250.14,252.66,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-02-12",250.75,251,246.51,250.26,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-02-11",256,257.93,255.6,257.03,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-02-10",255.32,256.86,252.56,256.44,{"symbol":5,"time":2206,"open":2207,"high":1531,"low":2208,"close":2209},"2025-02-07",256.82,251.35,251.94,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2025-02-06",260.11,260.61,255.71,256.95,{"symbol":5,"time":2217,"open":799,"high":1508,"low":2218,"close":1519},"2025-02-05",254.87,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2025-02-04",255.95,258.23,255.12,257.23,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2025-02-03",256.04,258.68,252.38,256.5,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2025-01-31",262.28,264.18,259.61,260.04,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":2242},"2025-01-30",263.65,266.56,262.45,264,{"symbol":5,"time":2244,"open":1425,"high":2245,"low":2246,"close":2247},"2025-01-29",266.6,261.41,261.73,{"symbol":5,"time":2249,"open":828,"high":2250,"low":1001,"close":2251},"2025-01-28",266.95,264.41,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2025-01-27",263.13,269.19,263,268.42,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2025-01-24",260.9,262.98,259.38,262.2,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2266,"close":2268},"2025-01-23",257.8,261.5,261.32,{"symbol":5,"time":2270,"open":2271,"high":2271,"low":2272,"close":2273},"2025-01-22",262.55,257.74,258,{"symbol":5,"time":2275,"open":2256,"high":2276,"low":925,"close":2277},"2025-01-21",266.84,264.35,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-01-17",259.96,262.02,258.39,261.06,{"symbol":5,"time":2285,"open":1017,"high":2286,"low":2287,"close":2288},"2025-01-16",259.53,255.91,258.78,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2025-01-15",257.83,259.75,256.05,256.72,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":610},"2025-01-14",250.01,252.37,249.28,{"symbol":5,"time":2301,"open":1115,"high":2302,"low":2303,"close":2304},"2025-01-13",251.16,246.74,248.66,{"symbol":5,"time":2306,"open":659,"high":2307,"low":2308,"close":2309},"2025-01-10",250,244.5,247.9,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2121,"close":1036},"2025-01-08",245.44,247.24,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2025-01-07",250.13,251.66,246.13,246.57,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":1110,"close":2324},"2025-01-06",248.74,252.7,249.74,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2025-01-03",248.12,248.77,245.92,248.48,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2025-01-02",248.27,249.87,245.24,246.98,{"symbol":5,"time":2338,"open":2168,"high":2339,"low":2340,"close":2341},"2024-12-31",248.2,245.79,246.8,{"symbol":5,"time":2343,"open":2309,"high":2344,"low":2345,"close":1569},"2024-12-30",247.93,244.53,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2024-12-27",248.35,250.08,247.3,248.34,{"symbol":5,"time":2353,"open":2354,"high":2185,"low":2355,"close":1557},"2024-12-26",248.24,247.82,{"symbol":5,"time":2357,"open":2358,"high":783,"low":2359,"close":783},"2024-12-24",247.98,247.2,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2024-12-23",246.25,247.92,245.23,247.37,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":746,"close":2370},"2024-12-20",244.54,249.21,247.72,{"symbol":5,"time":2372,"open":1375,"high":2373,"low":2374,"close":2375},"2024-12-19",250.63,244.14,244.52,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":2381},"2024-12-18",257.41,259.64,249.64,249.81,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2387},"2024-12-17",258.44,259.97,256.32,257.75,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":1005,"close":818},"2024-12-16",262.77,264.01,{"symbol":5,"time":2393,"open":2254,"high":2394,"low":2395,"close":2396},"2024-12-13",264.75,262.07,262.39,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2024-12-12",268.32,268.39,263.05,263.5,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2024-12-11",271.36,273.35,267.24,267.9,{"symbol":5,"time":2410,"open":2411,"high":1440,"low":2412,"close":2413},"2024-12-10",272.48,268.59,270.11,{"symbol":5,"time":2415,"open":942,"high":2416,"low":2417,"close":2418},"2024-12-09",280.64,272.71,274.15,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2024-12-06",271.89,276.93,271.13,273.43,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2024-12-05",271.63,272.83,269.54,270.07,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2024-12-04",272.42,274.12,270.26,272.27,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2024-12-03",272.92,275.43,269.94,274.39,{"symbol":5,"time":2444,"open":987,"high":2445,"low":2446,"close":2447},"2024-12-02",273.8,269.45,272.05,{"symbol":5,"time":2449,"open":2417,"high":2450,"low":2451,"close":2452},"2024-11-29",274.17,271.93,272.43,{"symbol":5,"time":2454,"open":985,"high":2455,"low":2456,"close":2457},"2024-11-27",276.39,272.56,273.19,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":2463},"2024-11-26",274.63,274.78,270.97,274.47,{"symbol":5,"time":2465,"open":2466,"high":954,"low":2467,"close":2468},"2024-11-25",268.94,268.49,275.32,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2024-11-22",266.11,266.91,262.92,264.68,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2024-11-21",264.06,265.69,262.26,265.22,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2024-11-20",259.3,263.66,258.95,263.03,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2024-11-19",263.09,264.99,258.46,259.26,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-11-18",268.43,273.62,267.33,271.77,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2503,"close":2504},"2024-11-15",269.9,271.95,268.46,269.4,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2509,"close":995},"2024-11-14",272.66,273.39,269.81,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":948},"2024-11-13",272.72,274.3,270.82,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2501},"2024-11-12",275.75,276.77,269.44,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2525},"2024-11-11",273.54,276.3,272.29,274.51,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-11-08",268.98,271.9,267.91,271.1,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2024-11-07",262.79,267.14,262.5,266.3,{"symbol":5,"time":2539,"open":823,"high":823,"low":1412,"close":2247},"2024-11-06",{"symbol":5,"time":2541,"open":2477,"high":2542,"low":2477,"close":2543},"2024-11-05",269.27,269.18,{"symbol":5,"time":2545,"open":2546,"high":1431,"low":2547,"close":2548},"2024-11-04",262.41,262.38,264.98,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":824},"2024-11-01",265.55,266.77,261.57,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-10-31",261.4,263.54,260.96,261.83,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2564,"close":1491},"2024-10-30",262.53,265.44,260.21,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2024-10-29",263.2,265.07,260.52,262.97,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":1469,"close":2575},"2024-10-28",270.2,271.19,267.97,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-10-25",270.47,271.18,266.26,267.64,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2405},"2024-10-24",270.7,272.38,269.79,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2413},"2024-10-23",270.66,272.61,269.24,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-10-22",272.02,273.42,268.17,272.22,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":2603},"2024-10-21",280.58,282.7,275.67,276.84,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-10-18",281.8,282.38,279.09,281.64,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2615},"2024-10-17",284,285.24,281.01,281.31,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-10-16",281.09,284.4,280.81,284.05,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-10-15",281.92,287.01,281.37,281.83,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-10-14",275.69,281.4,275.51,280.73,{"symbol":5,"time":2635,"open":2636,"high":854,"low":2636,"close":2637},"2024-10-11",274.01,275.76,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-10-10",272.82,275.05,270.99,273.21,{"symbol":5,"time":2645,"open":990,"high":990,"low":2646,"close":2647},"2024-10-09",273.28,277.18,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2509,"close":1441},"2024-10-08",270.48,274.26,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2657},"2024-10-07",265.15,269.91,263.59,268.54,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-10-04",270,270.46,263.16,267.76,{"symbol":5,"time":2665,"open":1446,"high":2666,"low":2667,"close":2668},"2024-10-03",272.3,268.62,270.21,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-10-02",271.78,272.9,270.75,271.86,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-10-01",270.01,274.16,268.22,272.64,{"symbol":5,"time":2682,"open":2495,"high":2683,"low":2684,"close":2685},"2024-09-30",271.27,267.07,270.85,{"symbol":5,"time":2687,"open":2688,"high":935,"low":2689,"close":2535},"2024-09-27",267.75,265.74,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-09-26",266.14,266.73,259.29,265.61,{"symbol":5,"time":2697,"open":823,"high":2245,"low":2698,"close":2699},"2024-09-25",263.92,264.97,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-09-24",265.33,268.09,263.45,266.04,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2024-09-23",260.8,262.46,258.28,262.29,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2024-09-20",259.28,261.55,257.95,260.14,{"symbol":5,"time":2719,"open":2720,"high":2233,"low":2721,"close":2722},"2024-09-19",260.89,259.55,261,{"symbol":5,"time":2724,"open":1389,"high":2725,"low":2726,"close":2727},"2024-09-18",261.97,255.55,256.63,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2195,"close":2294},"2024-09-17",256.39,259.49,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-09-16",257.05,258.13,254.22,256.64,{"symbol":5,"time":2739,"open":2740,"high":2378,"low":2741,"close":2742},"2024-09-13",252.99,252.61,255.41,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-09-12",248.59,252.2,247.52,252.05,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":1589,"close":2158},"2024-09-11",245.06,247.84,{"symbol":5,"time":2754,"open":1290,"high":2755,"low":660,"close":2158},"2024-09-10",248.38,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":1325,"close":2760},"2024-09-09",245.25,245.74,244.73,{"symbol":5,"time":2762,"open":2763,"high":1086,"low":2764,"close":1123},"2024-09-06",244.85,243.14,{"symbol":5,"time":2766,"open":1372,"high":1372,"low":1160,"close":2164},"2024-09-05",{"symbol":5,"time":2768,"open":596,"high":2769,"low":586,"close":2770},"2024-09-04",245.84,245.45,{"symbol":5,"time":2772,"open":2359,"high":1102,"low":2773,"close":2774},"2024-09-03",243.62,245.46,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-08-30",247.85,249.06,245.4,248.5,{"symbol":5,"time":2782,"open":2307,"high":2189,"low":1157,"close":2783},"2024-08-29",246.77,{"symbol":5,"time":2785,"open":2330,"high":2786,"low":2787,"close":2788},"2024-08-28",250.43,246.92,248.94,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":2793,"close":2794},"2024-08-27",249.86,249.93,247.63,248.57,{"symbol":5,"time":2796,"open":1016,"high":2797,"low":780,"close":2798},"2024-08-26",253.2,250.5,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":769},"2024-08-23",241.65,251.23,240.84,{"symbol":5,"time":2805,"open":1064,"high":1272,"low":2806,"close":2807},"2024-08-22",239.69,240.31,{"symbol":5,"time":2809,"open":1033,"high":2810,"low":1580,"close":2811},"2024-08-21",242.7,242.37,{"symbol":5,"time":2813,"open":1589,"high":764,"low":2814,"close":1080},"2024-08-20",238.65,{"symbol":5,"time":2816,"open":1283,"high":2817,"low":2818,"close":1320},"2024-08-19",243.54,240.15,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":1586},"2024-08-16",240.43,242.16,239.14,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":2829},"2024-08-15",242.28,242.94,238.26,240.06,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-08-14",235.83,239.65,235.8,237.64,{"symbol":5,"time":2837,"open":1822,"high":2838,"low":2839,"close":2840},"2024-08-13",236.79,227.63,236.19,{"symbol":5,"time":2842,"open":2096,"high":2096,"low":2843,"close":2844},"2024-08-12",229.38,231.07,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2832},"2024-08-09",235.78,237.75,234.3,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":1896,"close":2854},"2024-08-08",232.19,236.81,236.33,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2101},"2024-08-07",241.7,243.34,231.1,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2862,"close":2864},"2024-08-06",235.67,244.21,240.65,{"symbol":5,"time":2866,"open":2854,"high":2867,"low":693,"close":2868},"2024-08-05",240.99,237.02,{"symbol":5,"time":2870,"open":2871,"high":1332,"low":673,"close":2872},"2024-08-02",238.27,240.42,{"symbol":5,"time":2874,"open":2875,"high":2333,"low":2876,"close":2877},"2024-08-01",246.83,239.02,241.36,{"symbol":5,"time":2879,"open":1045,"high":653,"low":2880,"close":2881},"2024-07-31",241.24,245.51,{"symbol":5,"time":2883,"open":2884,"high":1119,"low":1585,"close":2885},"2024-07-30",240.19,241.4,{"symbol":5,"time":2887,"open":2871,"high":2888,"low":2889,"close":2890},"2024-07-29",240.98,237.33,239.8,{"symbol":5,"time":2892,"open":2893,"high":1307,"low":2894,"close":2895},"2024-07-26",236.25,236.07,238.87,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":2900,"close":2901},"2024-07-25",231.82,238.68,231.04,234.77,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":2906,"close":2907},"2024-07-24",236.49,239.09,231.45,231.67,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2913},"2024-07-23",241.09,241.98,237.52,238.31,{"symbol":5,"time":2915,"open":766,"high":2885,"low":687,"close":2916},"2024-07-22",240.27,{"symbol":5,"time":2918,"open":2919,"high":1041,"low":2920,"close":2921},"2024-07-19",239.4,237.85,238.52,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-07-18",241.95,246.97,237.91,239.37,{"symbol":5,"time":2929,"open":766,"high":2930,"low":2931,"close":2932},"2024-07-17",245.63,237.74,243.04,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-07-16",232.82,241.01,232.1,240.97,{"symbol":5,"time":2940,"open":1178,"high":2941,"low":2942,"close":1728},"2024-07-15",235.09,230.63,{"symbol":5,"time":2944,"open":695,"high":2945,"low":2946,"close":2947},"2024-07-12",238.06,230.34,234.08,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":1942,"close":2952},"2024-07-11",225.61,229.98,229.75,{"symbol":5,"time":2954,"open":2955,"high":170,"low":2956,"close":2957},"2024-07-10",217.57,216.89,220.74,{"symbol":5,"time":2959,"open":172,"high":2960,"low":2961,"close":1785},"2024-07-09",217.19,215.21,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2966,"close":1959},"2024-07-08",215,218.3,214.79,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2971,"close":2972},"2024-07-05",212.69,214.84,212.53,213.89,{"symbol":5,"time":2974,"open":2975,"high":140,"low":2976,"close":1976},"2024-07-03",215.83,213.05,{"symbol":5,"time":2978,"open":2969,"high":2979,"low":2980,"close":2981},"2024-07-02",214.85,211.8,213.7,{"symbol":5,"time":2983,"open":488,"high":146,"low":2984,"close":153},"2024-07-01",213.48,{"symbol":5,"time":2986,"open":2091,"high":394,"low":500,"close":2987},"2024-06-28",220.46,{"symbol":5,"time":2989,"open":169,"high":2990,"low":206,"close":1687},"2024-06-27",220.32,{"symbol":5,"time":2992,"open":388,"high":1666,"low":2993,"close":2994},"2024-06-26",215.87,218.78,{"symbol":5,"time":2996,"open":1638,"high":2997,"low":126,"close":2998},"2024-06-25",227.06,217.25,{"symbol":5,"time":3000,"open":1181,"high":1195,"low":3001,"close":1819},"2024-06-24",227.75,{"symbol":5,"time":3003,"open":3004,"high":1818,"low":3005,"close":3006},"2024-06-21",227.68,226.55,228.59,{"symbol":5,"time":3008,"open":1638,"high":3009,"low":3010,"close":3011},"2024-06-20",228.37,225.1,227.53,{"symbol":5,"time":3013,"open":3014,"high":536,"low":3015,"close":3016},"2024-06-18",227.51,226.95,227.77,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":1748,"close":3021},"2024-06-17",222.36,227.23,226.77,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":1738,"close":189},"2024-06-14",224.81,225.75,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-06-13",225.97,227.4,223.38,226.86,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3034,"close":3036},"2024-06-12",221.82,226.99,225.02,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":1682,"close":3041},"2024-06-11",217.84,218.53,218.35,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3047},"2024-06-10",216.45,218.39,216.1,218.1,{"symbol":5,"time":3049,"open":1954,"high":3050,"low":3051,"close":3052},"2024-06-07",218.23,214.75,216.67,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-06-06",219.23,220.2,217.99,218.45,{"symbol":5,"time":3060,"open":3061,"high":348,"low":3062,"close":3063},"2024-06-05",216.79,215.76,219.47,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":3069},"2024-06-04",215.3,218.33,215.11,216.53,{"symbol":5,"time":3071,"open":340,"high":2086,"low":3072,"close":3073},"2024-06-03",216,216.73,{"symbol":5,"time":3075,"open":370,"high":1738,"low":3076,"close":3077},"2024-05-31",216.03,221.29,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2024-05-30",215.31,216.75,213.43,215.46,{"symbol":5,"time":3085,"open":3086,"high":147,"low":3087,"close":3088},"2024-05-29",213.63,212.78,214.27,{"symbol":5,"time":3090,"open":418,"high":3091,"low":3092,"close":3093},"2024-05-28",216.8,213.97,215.37,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3051,"close":2961},"2024-05-24",217.74,218.27,{"symbol":5,"time":3099,"open":1609,"high":3100,"low":3101,"close":3102},"2024-05-23",221.85,216.82,217.48,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-05-22",224.16,225.43,220.21,221.13,{"symbol":5,"time":3110,"open":3111,"high":3111,"low":3112,"close":3113},"2024-05-21",231.8,221.41,224.86,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-05-20",230.21,231.08,228.24,229.17,{"symbol":5,"time":3121,"open":2102,"high":3122,"low":1868,"close":3123},"2024-05-17",233.05,231.11,{"symbol":5,"time":3125,"open":3126,"high":2037,"low":3127,"close":3128},"2024-05-16",234.36,231.72,232.26,{"symbol":5,"time":3130,"open":3131,"high":1261,"low":3132,"close":3133},"2024-05-15",235.08,234.83,236.08,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":729,"close":3138},"2024-05-14",232.86,235.15,231.58,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":1262},"2024-05-13",236.3,236.88,231.69,{"symbol":5,"time":3145,"open":3146,"high":711,"low":719,"close":3147},"2024-05-10",235.77,235.03,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3150,"close":1346},"2024-05-09",232.08,236.96,{"symbol":5,"time":3153,"open":1893,"high":2095,"low":529,"close":3154},"2024-05-08",232.07,{"symbol":5,"time":3156,"open":3157,"high":3132,"low":3158,"close":3159},"2024-05-07",232.46,231.22,231.46,{"symbol":5,"time":3161,"open":3132,"high":3162,"low":3163,"close":3164},"2024-05-06",234.95,231.19,231.7,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-05-03",233.6,238.15,231.98,232.13,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":1893},"2024-05-02",230.13,230.23,226.38,{"symbol":5,"time":3177,"open":1863,"high":3178,"low":3179,"close":3180},"2024-05-01",230.99,225.47,227.52,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":3185,"close":3186},"2024-04-30",230,231.28,227.69,227.99,{"symbol":5,"time":3188,"open":1195,"high":1630,"low":3189,"close":3190},"2024-04-29",229.84,230.94,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2024-04-26",229.97,233.24,229.72,229.87,{"symbol":5,"time":3198,"open":3016,"high":3199,"low":1918,"close":1873},"2024-04-25",230.65,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":1174},"2024-04-24",232.2,232.37,228.83,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2024-04-23",231.23,234.21,230.22,233.56,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":2070,"close":3207},"2024-04-22",231.73,233.04,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3219,"close":3220},"2024-04-19",229.49,232.11,228.89,230.24,{"symbol":5,"time":3222,"open":3196,"high":3223,"low":3224,"close":3225},"2024-04-18",232.29,227.55,228.79,{"symbol":5,"time":3227,"open":3220,"high":3228,"low":1653,"close":3229},"2024-04-17",230.89,228.86,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":387,"close":3234},"2024-04-16",228.93,229.85,228.35,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3119,"close":1195},"2024-04-15",234.76,234.85,{"symbol":5,"time":3240,"open":547,"high":1336,"low":3241,"close":2052},"2024-04-12",230.74,{"symbol":5,"time":3243,"open":3244,"high":3245,"low":3246,"close":3247},"2024-04-11",239,240.29,233.19,235.44,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":3252,"close":3253},"2024-04-10",238.14,239.29,235.07,237.16,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3259},"2024-04-09",243.79,244.81,240.88,244.39,{"symbol":5,"time":3261,"open":2828,"high":3262,"low":3263,"close":3264},"2024-04-08",242.72,237.97,242.59,{"symbol":5,"time":3266,"open":2119,"high":2821,"low":3267,"close":3268},"2024-04-05",237.83,239.32,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":1579,"close":1255},"2024-04-04",243.56,245.35,{"symbol":5,"time":3274,"open":3275,"high":2374,"low":3276,"close":3277},"2024-04-03",241.06,240.49,240.7,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":593},"2024-04-02",246.28,247.02,243.48,{"symbol":5,"time":3284,"open":3285,"high":2201,"low":3286,"close":2299},"2024-04-01",253.35,248.52,{"symbol":5,"time":3288,"open":1383,"high":3289,"low":3290,"close":3291},"2024-03-28",255.29,250.98,254.73,{"symbol":5,"time":3293,"open":2298,"high":3294,"low":3295,"close":3296},"2024-03-27",253.36,251.24,253.33,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":3302},"2024-03-26",253.47,255.04,251.28,251.42,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2024-03-25",258.72,259.46,253.73,254,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":1568},"2024-03-22",261.13,262.49,258.37,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":2145,"close":2722},"2024-03-21",252.96,261.34,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2024-03-20",248.54,252.42,247.42,251.96,{"symbol":5,"time":3325,"open":2308,"high":2339,"low":1290,"close":3326},"2024-03-19",248.02,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":3331,"close":3282},"2024-03-18",245.7,246.33,243.01,{"symbol":5,"time":3333,"open":3334,"high":2168,"low":3335,"close":2760},"2024-03-15",244.23,243.61,{"symbol":5,"time":3337,"open":3338,"high":630,"low":3339,"close":3340},"2024-03-14",246.66,242.49,244.63,{"symbol":5,"time":3342,"open":763,"high":3343,"low":763,"close":3344},"2024-03-13",248.55,247.41,{"symbol":5,"time":3346,"open":3347,"high":1290,"low":1359,"close":3348},"2024-03-12",241.69,243.26,{"symbol":5,"time":3350,"open":3351,"high":2822,"low":3352,"close":3353},"2024-03-11",241.32,238.92,240.96,{"symbol":5,"time":3355,"open":1169,"high":633,"low":1330,"close":2924},"2024-03-08",{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3360,"close":3361},"2024-03-07",242.13,244.15,241.42,241.72,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3366,"close":3367},"2024-03-06",241.33,242.47,239.86,241.12,{"symbol":5,"time":3369,"open":626,"high":1161,"low":3370,"close":3371},"2024-03-05",240.11,240.82,{"symbol":5,"time":3373,"open":649,"high":3374,"low":2100,"close":586},"2024-03-04",245.29,{"symbol":5,"time":3376,"open":2916,"high":3377,"low":3378,"close":3379},"2024-03-01",245.09,239.76,244.69,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2024-02-29",238.97,241.39,238.55,240.67,{"symbol":5,"time":3387,"open":2119,"high":3388,"low":3389,"close":3390},"2024-02-28",241.44,237.35,238.8,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3395,"close":3396},"2024-02-27",232.43,239.49,230.02,235.39,{"symbol":5,"time":3398,"open":1262,"high":1878,"low":3399,"close":3400},"2024-02-26",230.98,231.32,{"symbol":5,"time":3402,"open":2906,"high":3403,"low":3404,"close":3405},"2024-02-23",233.09,231.16,232.56,{"symbol":5,"time":3407,"open":1614,"high":3408,"low":2839,"close":541},"2024-02-22",231.29,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":1980,"close":3413},"2024-02-21",225.71,228.1,227.79,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3418,"close":1643},"2024-02-20",222.99,226.43,221.77,{"symbol":5,"time":3420,"open":3421,"high":546,"low":3422,"close":3423},"2024-02-16",227.27,225.37,226.85,{"symbol":5,"time":3425,"open":3001,"high":1650,"low":3426,"close":2097},"2024-02-15",226.39,{"symbol":5,"time":3428,"open":1836,"high":3429,"low":3430,"close":3431},"2024-02-14",227.17,222.87,226.93,{"symbol":5,"time":3433,"open":1838,"high":3434,"low":3435,"close":3106},"2024-02-13",227.81,223.65,{"symbol":5,"time":3437,"open":3438,"high":3190,"low":3439,"close":729},"2024-02-12",226.37,225.88,{"symbol":5,"time":3441,"open":3442,"high":508,"low":3443,"close":1903},"2024-02-09",220.81,219.17,{"symbol":5,"time":3445,"open":1847,"high":3446,"low":3447,"close":3448},"2024-02-08",223.59,219.25,220.39,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":183,"close":3453},"2024-02-07",219.32,222.35,221.69,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2024-02-06",217.8,219.92,216.22,218.12,{"symbol":5,"time":3461,"open":123,"high":3067,"low":222,"close":3462},"2024-02-05",218.01,{"symbol":5,"time":3464,"open":3465,"high":3466,"low":3467,"close":381},"2024-02-02",217.54,220.94,212.51,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2024-02-01",213.02,220.56,212.37,220.23,{"symbol":5,"time":3475,"open":3068,"high":3476,"low":3477,"close":3478},"2024-01-31",216.58,212.71,212.84,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3484},"2024-01-30",210.87,216.37,210.1,214.52,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3490},"2024-01-29",211.78,212.7,209.81,211.84,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3495,"close":3496},"2024-01-26",212.32,213.01,210.78,211.98,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":309},"2024-01-25",211.57,212.72,209.55,{"symbol":5,"time":3503,"open":3504,"high":3066,"low":3505,"close":3506},"2024-01-24",215.16,210.4,210.55,{"symbol":5,"time":3508,"open":1949,"high":1949,"low":3509,"close":3510},"2024-01-23",213.84,214.47,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":3515,"close":3516},"2024-01-22",217.81,220.37,216.27,219.86,{"symbol":5,"time":3518,"open":1671,"high":394,"low":3519,"close":3520},"2024-01-19",216.86,220.01,{"symbol":5,"time":3522,"open":175,"high":3523,"low":2975,"close":3050},"2024-01-18",220.22,{"symbol":5,"time":3525,"open":3526,"high":341,"low":3527,"close":2010},"2024-01-17",218.98,216.48,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":3532,"close":3533},"2024-01-16",219.06,220.6,217.7,220.43,{"symbol":5,"time":3535,"open":1851,"high":3536,"low":206,"close":3537},"2024-01-12",221.06,218.91,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3542,"close":3543},"2024-01-11",220.12,220.86,218.14,220.16,{"symbol":5,"time":3545,"open":487,"high":3471,"low":3546,"close":3107},"2024-01-10",217.65,{"symbol":5,"time":3548,"open":112,"high":3549,"low":3550,"close":3551},"2024-01-09",217.53,215.33,217.01,{"symbol":5,"time":3553,"open":239,"high":3554,"low":3555,"close":3556},"2024-01-08",217.42,212.64,217.14,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3467},"2024-01-05",210.62,214.33,210.42,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2024-01-04",211.9,213.33,211.09,211.22,{"symbol":5,"time":3569,"open":3482,"high":3570,"low":3571,"close":3572},"2024-01-03",216.9,212.13,212.27,{"symbol":5,"time":3574,"open":181,"high":3575,"low":3576,"close":3577},"2024-01-02",222.6,218.46,218.65,{"symbol":5,"time":3579,"open":1953,"high":3580,"low":3466,"close":3581},"2023-12-29",223.98,222.55,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":3586,"close":364},"2023-12-28",223.41,223.42,221.97,{"symbol":5,"time":3588,"open":509,"high":3589,"low":3590,"close":3591},"2023-12-27",223.36,221.72,222.89,{"symbol":5,"time":3593,"open":364,"high":3594,"low":3595,"close":3596},"2023-12-26",223.7,222.63,222.82,{"symbol":5,"time":3598,"open":1718,"high":3599,"low":3600,"close":517},"2023-12-22",225.08,221.99,{"symbol":5,"time":3602,"open":3603,"high":2087,"low":3604,"close":3605},"2023-12-21",223.79,222.23,223.55,{"symbol":5,"time":3607,"open":354,"high":3608,"low":3609,"close":3610},"2023-12-20",224.73,221.24,222.01,{"symbol":5,"time":3612,"open":731,"high":358,"low":3613,"close":3614},"2023-12-19",224.51,225.42,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":1608,"close":3619},"2023-12-18",226.19,227,224.06,{"symbol":5,"time":3621,"open":3622,"high":3618,"low":3623,"close":3624},"2023-12-15",225.32,223.77,225.59,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3629,"close":1835},"2023-12-14",220.42,225.94,220.04,{"symbol":5,"time":3631,"open":427,"high":3632,"low":3633,"close":125},"2023-12-13",215.56,206.08,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":3638,"close":100},"2023-12-12",206.81,208.86,205.84,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2023-12-11",208.22,209.17,206.31,206.34,{"symbol":5,"time":3646,"open":451,"high":3647,"low":3648,"close":245},"2023-12-08",208.46,206.18,{"symbol":5,"time":3650,"open":3651,"high":3642,"low":3652,"close":3653},"2023-12-07",208.97,207.4,208.3,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3656,"close":100},"2023-12-06",207,209.76,{"symbol":5,"time":3659,"open":3660,"high":3661,"low":3662,"close":3663},"2023-12-05",205.71,206.86,203.85,205.92,{"symbol":5,"time":3665,"open":87,"high":427,"low":3666,"close":291},"2023-12-04",203.72,{"symbol":5,"time":3668,"open":3669,"high":3670,"low":3671,"close":262},"2023-12-01",199.2,204.36,198.52,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2023-11-30",200.18,200.22,196.32,198.83,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2023-11-29",201.07,201.67,199.66,199.92,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":90},"2023-11-28",199.54,201.01,197.98,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2023-11-27",198.38,200.94,197.85,199.82,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2023-11-24",198,199.41,196.23,199.07,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":50,"close":3705},"2023-11-22",198.49,199.7,198.48,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2023-11-21",197.52,201.74,196.62,198.06,{"symbol":5,"time":3713,"open":256,"high":3714,"low":3715,"close":3716},"2023-11-20",205,203.09,204.44,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":3722},"2023-11-17",203.29,204.17,202.25,203.7,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2023-11-16",203.93,205.69,200.85,202.28,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2023-11-15",202.44,206.26,202.43,204.85,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":3740},"2023-11-14",203.45,204.79,199.22,202.24,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2023-11-13",193,194.43,192.1,193.84,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2023-11-10",190.93,194.84,189.05,194.6,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2023-11-09",192.3,194.89,190.39,190.49,{"symbol":5,"time":3760,"open":3750,"high":3761,"low":3762,"close":3763},"2023-11-08",196.87,192.88,194.68,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3769},"2023-11-07",194.26,195.2,193.42,194.58,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2023-11-06",194.55,195.8,193.28,194.23,{"symbol":5,"time":3777,"open":3756,"high":3778,"low":3779,"close":3780},"2023-11-03",197.22,193.88,194.94,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3786},"2023-11-02",193.73,196.66,193.41,194.32,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":3792},"2023-11-01",191.18,192.2,188.7,191.29,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3797,"close":3798},"2023-10-31",188.47,191.08,187.77,190.57,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2023-10-30",184.8,188.38,183.79,187.72,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2023-10-27",184.86,185.45,181.85,183.62,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2023-10-26",186.95,188.51,184.5,184.73,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2023-10-25",185.55,187.27,184.66,186.09,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3828},"2023-10-24",188.16,189.18,185.03,186.24,{"symbol":5,"time":3830,"open":3831,"high":3832,"low":3833,"close":3802},"2023-10-23",190.41,191.59,187.93,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2023-10-20",190.19,191.76,188.69,190.5,{"symbol":5,"time":3841,"open":3842,"high":3746,"low":3843,"close":3844},"2023-10-19",193.55,189.82,190.46,{"symbol":5,"time":3846,"open":3847,"high":3847,"low":3848,"close":3849},"2023-10-18",196.37,193.39,193.46,{"symbol":5,"time":3851,"open":3852,"high":3853,"low":3854,"close":3855},"2023-10-17",197.48,198.87,196.97,198.15,{"symbol":5,"time":3857,"open":3858,"high":3859,"low":3699,"close":3860},"2023-10-16",197.4,199.25,198.25,{"symbol":5,"time":3862,"open":3863,"high":3864,"low":3865,"close":3866},"2023-10-13",197.02,197.95,194.77,195.75,{"symbol":5,"time":3868,"open":3869,"high":256,"low":3870,"close":3871},"2023-10-12",203.3,196.77,196.9,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":3692,"close":3719},"2023-10-11",203.79,204.13,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2023-10-10",201.26,203.81,200.27,202.75,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3887},"2023-10-09",197.62,200.97,196.46,200.74,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":3686},"2023-10-06",198.01,202.04,197.56,{"symbol":5,"time":3894,"open":3895,"high":90,"low":3896,"close":3897},"2023-10-05",198.85,197.53,199.8,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3902,"close":3903},"2023-10-04",200.33,201.15,198.47,199.59,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-10-03",204.89,205.01,198.71,200.16,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3734,"close":3914},"2023-10-02",207.38,208.48,205.74,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-09-29",208.79,210.38,207.3,207.84,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-09-28",206.83,210.39,206.3,207.78,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-09-27",209.08,210.26,206.27,206.96,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3937,"close":3938},"2023-09-26",210.9,211.71,208.16,208.54,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3943,"close":3944},"2023-09-25",210.37,212.86,210.01,212.5,{"symbol":5,"time":3946,"open":3947,"high":3948,"low":3949,"close":3950},"2023-09-22",209.54,211.23,209.23,210.49,{"symbol":5,"time":3952,"open":3494,"high":3953,"low":3954,"close":3955},"2023-09-21",213.68,210.18,210.61,[3957,3963,3968,3973,3978,3983,3988,3993,3998,4003,4008,4013,4018,4023,4027,4032,4037,4042,4047,4052,4057,4060,4065,4069,4074,4079,4084,4089,4094,4099,4104,4109,4114,4119,4124,4129,4134,4139,4144,4149,4154,4159,4164,4169,4174,4179,4184,4189,4194,4199,4204,4209,4214,4219,4223,4228,4232,4237,4242,4246,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4309,4314,4319,4323,4328,4333,4337,4342,4347,4352,4357,4362,4367,4372,4376,4381,4386,4391,4395,4399,4404,4409,4413,4418,4423,4428,4433,4438,4443,4448,4453,4458,4463,4468,4473,4477,4482,4487,4492,4497,4502,4507,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4587,4592,4597,4602,4607,4612,4617,4622,4627,4632,4637,4642,4647,4652,4657,4662,4667,4672,4677,4682,4687,4692,4696,4701,4706,4711,4716,4721,4726,4731,4735,4740,4744,4749,4754,4759,4764,4769,4774,4778,4781,4786,4791,4795,4799,4802,4806,4810,4815,4818,4823,4828,4833,4838,4842,4847,4852,4856,4860,4864,4869,4874,4879,4883,4888,4892,4897,4902,4907,4912,4917,4921,4926,4931,4936,4941,4946,4951,4956,4961,4965,4969,4974,4977,4982,4987,4992,4997,5001,5003,5007,5012,5017,5021,5026,5030,5035,5040,5045,5048,5053,5058,5063,5068,5071,5076,5081,5086,5090,5095,5099,5104,5108,5113,5118,5123,5128,5133,5138,5143,5147,5151,5155,5160,5165,5170,5175,5180,5185,5190,5195,5200,5204,5209,5214,5219,5224,5228],{"symbol":3958,"time":17,"open":3959,"high":3960,"low":3961,"close":3962},"SPY",761.31,762,757.97,761.69,{"symbol":3958,"time":23,"open":3964,"high":3965,"low":3966,"close":3967},763.15,763.57,759.96,762.6,{"symbol":3958,"time":29,"open":3969,"high":3970,"low":3971,"close":3972},759.5,761.67,749.6,754.05,{"symbol":3958,"time":35,"open":3974,"high":3975,"low":3976,"close":3977},760.12,760.35,756.15,757.39,{"symbol":3958,"time":41,"open":3979,"high":3980,"low":3981,"close":3982},759,763.52,757.93,760.88,{"symbol":3958,"time":47,"open":3984,"high":3985,"low":3986,"close":3987},764.72,766.38,763.6,764.29,{"symbol":3958,"time":53,"open":3989,"high":3990,"low":3991,"close":3992},758.03,760.11,756.64,757.83,{"symbol":3958,"time":58,"open":3994,"high":3995,"low":3996,"close":3997},764.08,764.47,760.94,762.4,{"symbol":3958,"time":64,"open":3999,"high":4000,"low":4001,"close":4002},769.07,769.7,765.14,765.96,{"symbol":3958,"time":70,"open":4004,"high":4005,"low":4006,"close":4007},772.01,772.87,769,770.19,{"symbol":3958,"time":76,"open":4009,"high":4010,"low":4011,"close":4012},767.9,774.03,767.45,773.17,{"symbol":3958,"time":81,"open":4014,"high":4015,"low":4016,"close":4017},762.45,766.43,761.73,765.16,{"symbol":3958,"time":86,"open":4019,"high":4020,"low":4021,"close":4022},762.01,764.67,759.48,761.78,{"symbol":3958,"time":92,"open":4024,"high":4025,"low":3984,"close":4026},767.33,768,767.05,{"symbol":3958,"time":98,"open":4028,"high":4029,"low":4030,"close":4031},771.76,775.3,768.31,769.35,{"symbol":3958,"time":104,"open":4033,"high":4034,"low":4035,"close":4036},768.5,772.36,767.16,771.1,{"symbol":3958,"time":110,"open":4038,"high":4039,"low":4040,"close":4041},764.73,767.35,763.93,766.08,{"symbol":3958,"time":116,"open":4043,"high":4044,"low":4045,"close":4046},766.16,766.78,763.05,765.91,{"symbol":3958,"time":122,"open":4048,"high":4049,"low":4050,"close":4051},764.78,765.22,762.08,763.47,{"symbol":3958,"time":128,"open":4053,"high":4054,"low":4055,"close":4056},766.05,767.85,764.17,765.72,{"symbol":3958,"time":133,"open":4002,"high":4058,"low":4059,"close":3967},768.15,762.04,{"symbol":3958,"time":139,"open":4061,"high":4062,"low":4063,"close":4064},770.36,772.47,768.1,769.06,{"symbol":3958,"time":144,"open":4066,"high":4067,"low":4068,"close":4011},768.7,769.5,766.92,{"symbol":3958,"time":150,"open":4070,"high":4071,"low":4072,"close":4073},776.18,776.78,772.51,772.67,{"symbol":3958,"time":156,"open":4075,"high":4076,"low":4077,"close":4078},778.54,778.8,775.43,776.34,{"symbol":3958,"time":162,"open":4080,"high":4081,"low":4082,"close":4083},774.87,779.37,774.11,777.88,{"symbol":3958,"time":168,"open":4085,"high":4086,"low":4087,"close":4088},774.71,774.9,771.28,772.49,{"symbol":3958,"time":174,"open":4090,"high":4091,"low":4092,"close":4093},774.53,774.61,769.2,770.56,{"symbol":3958,"time":180,"open":4095,"high":4096,"low":4097,"close":4098},772.6,775.05,771.62,773.03,{"symbol":3958,"time":185,"open":4100,"high":4101,"low":4102,"close":4103},771.02,773.92,769.61,773.26,{"symbol":3958,"time":191,"open":4105,"high":4106,"low":4107,"close":4108},770.21,771.82,767.46,768.56,{"symbol":3958,"time":196,"open":4110,"high":4111,"low":4112,"close":4113},775.85,776.85,769.51,769.79,{"symbol":3958,"time":202,"open":4115,"high":4116,"low":4117,"close":4118},760.63,773.41,760.52,771.33,{"symbol":3958,"time":208,"open":4120,"high":4121,"low":4122,"close":4123},749.44,758.58,748.8,757.67,{"symbol":3958,"time":214,"open":4125,"high":4126,"low":4127,"close":4128},744.68,748.9,737.68,747.03,{"symbol":3958,"time":220,"open":4130,"high":4131,"low":4132,"close":4133},736.05,742.45,734.59,741.69,{"symbol":3958,"time":225,"open":4135,"high":4136,"low":4137,"close":4138},739.97,742.68,729.1,729.46,{"symbol":3958,"time":231,"open":4140,"high":4141,"low":4142,"close":4143},739.19,742.79,735.98,740.86,{"symbol":3958,"time":237,"open":4145,"high":4146,"low":4147,"close":4148},744.91,745.53,735.87,739.09,{"symbol":3958,"time":243,"open":4150,"high":4151,"low":4152,"close":4153},738.51,743.72,737.29,738.93,{"symbol":3958,"time":249,"open":4155,"high":4156,"low":4157,"close":4158},739.37,742.56,735.21,738.18,{"symbol":3958,"time":255,"open":4160,"high":4161,"low":4162,"close":4163},746.62,750.02,746.37,747.41,{"symbol":3958,"time":261,"open":4165,"high":4166,"low":4167,"close":4168},746.29,749.04,744.18,748.28,{"symbol":3958,"time":267,"open":4170,"high":4171,"low":4172,"close":4173},747.06,748.73,741.51,742.09,{"symbol":3958,"time":273,"open":4175,"high":4176,"low":4177,"close":4178},742.08,747.29,740.8,743.29,{"symbol":3958,"time":279,"open":4180,"high":4181,"low":4182,"close":4183},752.76,754.57,747.88,750.72,{"symbol":3958,"time":283,"open":4185,"high":4186,"low":4187,"close":4188},754.24,755.58,750.2,754.81,{"symbol":3958,"time":289,"open":4190,"high":4191,"low":4192,"close":4193},750.91,753.34,748.66,751.83,{"symbol":3958,"time":294,"open":4195,"high":4196,"low":4197,"close":4198},752.47,753.91,748,749.17,{"symbol":3958,"time":300,"open":4200,"high":4201,"low":4202,"close":4203},752.05,755.42,748.1,754.95,{"symbol":3958,"time":306,"open":4205,"high":4206,"low":4207,"close":4208},747.35,751.97,745.59,751.71,{"symbol":3958,"time":312,"open":4210,"high":4211,"low":4212,"close":4213},743.16,746.15,739.51,745.4,{"symbol":3958,"time":316,"open":4215,"high":4216,"low":4217,"close":4218},750.22,750.96,745.21,747.71,{"symbol":3958,"time":322,"open":4220,"high":4221,"low":4163,"close":4222},748.74,752.41,751.28,{"symbol":3958,"time":328,"open":4224,"high":4225,"low":4226,"close":4227},747.4,751.31,740.03,744.78,{"symbol":3958,"time":333,"open":4229,"high":4120,"low":4230,"close":4231},745,742.38,745.76,{"symbol":3958,"time":339,"open":4233,"high":4234,"low":4235,"close":4236},741.29,748.02,740.89,746.77,{"symbol":3958,"time":344,"open":4238,"high":4239,"low":4240,"close":4241},736.53,741.56,732.09,741,{"symbol":3958,"time":350,"open":4243,"high":4238,"low":4244,"close":4245},728.95,716.58,728.99,{"symbol":3958,"time":356,"open":4247,"high":4155,"low":4248,"close":4249},738.91,729.6,734.3,{"symbol":3958,"time":362,"open":4251,"high":4252,"low":4253,"close":4254},735.17,739.95,730.84,733.24,{"symbol":3958,"time":368,"open":4256,"high":4257,"low":4258,"close":4259},733.81,739.63,732.3,733.58,{"symbol":3958,"time":374,"open":4261,"high":4262,"low":4263,"close":4264},747.7,750.18,743.13,744.39,{"symbol":3958,"time":380,"open":4266,"high":4267,"low":4268,"close":4269},747.76,748.23,743.86,746.74,{"symbol":3958,"time":385,"open":4271,"high":4272,"low":4273,"close":4274},751.29,752.15,739.22,740.96,{"symbol":3958,"time":391,"open":4276,"high":4277,"low":4278,"close":4279},754.55,755.44,749.88,750.33,{"symbol":3958,"time":397,"open":4281,"high":4282,"low":4283,"close":4284},751.85,756.68,751.76,754.83,{"symbol":3958,"time":403,"open":4286,"high":4287,"low":4288,"close":4289},740.71,744.44,735.03,741.75,{"symbol":3958,"time":409,"open":4291,"high":4292,"low":4293,"close":4294},728.76,740,724.41,737.76,{"symbol":3958,"time":415,"open":4296,"high":4297,"low":4298,"close":4299},733.39,738.38,725.33,725.43,{"symbol":3958,"time":421,"open":4301,"high":4302,"low":4303,"close":4304},743.63,746.9,722.59,737.05,{"symbol":3958,"time":426,"open":4306,"high":4307,"low":4308,"close":4273},743.36,745.34,738.19,{"symbol":3958,"time":432,"open":4310,"high":4311,"low":4312,"close":4313},752.31,752.82,735.53,737.55,{"symbol":3958,"time":438,"open":4315,"high":4316,"low":4317,"close":4318},752.1,758.31,751.47,757.09,{"symbol":3958,"time":444,"open":4320,"high":4321,"low":4322,"close":4185},758.15,758.8,753.57,{"symbol":3958,"time":450,"open":4324,"high":4325,"low":4326,"close":4327},757.03,760.4,756.75,759.57,{"symbol":3958,"time":456,"open":4329,"high":4330,"low":4331,"close":4332},755.36,760.28,754.69,758.54,{"symbol":3958,"time":459,"open":4334,"high":4335,"low":4331,"close":4336},755.9,758.08,756.48,{"symbol":3958,"time":465,"open":4338,"high":4339,"low":4340,"close":4341},750.25,755.15,749.23,754.6,{"symbol":3958,"time":470,"open":4343,"high":4344,"low":4345,"close":4346},750.88,751.38,748.22,750.46,{"symbol":3958,"time":476,"open":4348,"high":4349,"low":4350,"close":4351},750.01,752.13,748.37,750.59,{"symbol":3958,"time":481,"open":4353,"high":4354,"low":4355,"close":4356},746.24,748.94,744.48,745.64,{"symbol":3958,"time":486,"open":4358,"high":4359,"low":4360,"close":4361},738.64,744.87,737.03,742.72,{"symbol":3958,"time":492,"open":4363,"high":4364,"low":4365,"close":4366},735.71,741.87,733.89,741.25,{"symbol":3958,"time":496,"open":4368,"high":4369,"low":4370,"close":4371},734.78,737.65,731.53,733.73,{"symbol":3958,"time":502,"open":4373,"high":4374,"low":4296,"close":4375},739.83,741.42,738.65,{"symbol":3958,"time":507,"open":4377,"high":4378,"low":4379,"close":4380},741.79,743.46,737.96,739.17,{"symbol":3958,"time":511,"open":4382,"high":4383,"low":4384,"close":4385},743.65,749.53,743.56,748.17,{"symbol":3958,"time":516,"open":4387,"high":4388,"low":4389,"close":4390},738.47,743.91,735.47,742.31,{"symbol":3958,"time":522,"open":4392,"high":4393,"low":4394,"close":4158},736.89,738.84,731.83,{"symbol":3958,"time":528,"open":4396,"high":4397,"low":4396,"close":4398},736.45,740.79,739.3,{"symbol":3958,"time":533,"open":4400,"high":4401,"low":4402,"close":4403},734.93,738.08,734.57,737.62,{"symbol":3958,"time":538,"open":4405,"high":4406,"low":4407,"close":4408},735.05,736.13,729.75,731.58,{"symbol":3958,"time":544,"open":4410,"high":4132,"low":4411,"close":4412},728.16,727.82,733.83,{"symbol":3958,"time":549,"open":4414,"high":4415,"low":4416,"close":4417},721.77,725.04,721.49,723.77,{"symbol":3958,"time":553,"open":4419,"high":4420,"low":4421,"close":4422},720.07,722.12,714.99,718.01,{"symbol":3958,"time":559,"open":4424,"high":4425,"low":4426,"close":4427},721.25,724.87,720.47,720.65,{"symbol":3958,"time":565,"open":4429,"high":4430,"low":4431,"close":4432},714.63,719.79,710.45,718.66,{"symbol":3958,"time":571,"open":4434,"high":4435,"low":4436,"close":4437},711,712.2,708.37,711.58,{"symbol":3958,"time":577,"open":4439,"high":4440,"low":4441,"close":4442},711.82,712.88,709.25,711.69,{"symbol":3958,"time":583,"open":4444,"high":4445,"low":4446,"close":4447},713.17,715.63,712.3,715.17,{"symbol":3958,"time":589,"open":4449,"high":4450,"low":4451,"close":4452},710.75,714.47,709.01,713.94,{"symbol":3958,"time":595,"open":4454,"high":4455,"low":4456,"close":4457},709.5,712.36,702.28,708.45,{"symbol":3958,"time":601,"open":4459,"high":4460,"low":4461,"close":4462},709.15,711.45,708.22,711.21,{"symbol":3958,"time":606,"open":4464,"high":4465,"low":4466,"close":4467},710.28,711.28,702.64,704.08,{"symbol":3958,"time":612,"open":4469,"high":4470,"low":4471,"close":4472},708.78,709.91,706.14,708.72,{"symbol":3958,"time":618,"open":4471,"high":4474,"low":4475,"close":4476},712.39,705.76,710.14,{"symbol":3958,"time":623,"open":4478,"high":4479,"low":4480,"close":4481},701.06,702.78,698.53,701.66,{"symbol":3958,"time":629,"open":4483,"high":4484,"low":4485,"close":4486},695.26,700.28,694.2,699.94,{"symbol":3958,"time":635,"open":4488,"high":4489,"low":4490,"close":4491},687.69,694.58,687.66,694.46,{"symbol":3958,"time":639,"open":4493,"high":4494,"low":4495,"close":4496},677.41,686.3,676.58,686.1,{"symbol":3958,"time":645,"open":4498,"high":4499,"low":4500,"close":4501},681.32,682.03,678.45,679.46,{"symbol":3958,"time":651,"open":4503,"high":4504,"low":4505,"close":4506},674.84,681.16,673.77,679.91,{"symbol":3958,"time":657,"open":4508,"high":4509,"low":4510,"close":4511},676.39,677.08,671.46,676.01,{"symbol":3958,"time":663,"open":4513,"high":4514,"low":4515,"close":4516},656.65,659.61,651.06,659.22,{"symbol":3958,"time":669,"open":4518,"high":4519,"low":4520,"close":4521},655.86,659.72,655.52,658.93,{"symbol":3958,"time":675,"open":4523,"high":4524,"low":4525,"close":4526},646.42,658.2,645.11,655.83,{"symbol":3958,"time":680,"open":4528,"high":4529,"low":4530,"close":4531},653.9,658.52,653,655.24,{"symbol":3958,"time":686,"open":4533,"high":4534,"low":4535,"close":4536},638.94,651.54,637.98,650.34,{"symbol":3958,"time":692,"open":4538,"high":4539,"low":4540,"close":4541},640.11,640.37,629.28,631.97,{"symbol":3958,"time":698,"open":4543,"high":4544,"low":4545,"close":4546},642.5,642.66,633.11,634.09,{"symbol":3958,"time":704,"open":4548,"high":4549,"low":4550,"close":4551},652.06,654.85,644.82,645.09,{"symbol":3958,"time":710,"open":4553,"high":4554,"low":4555,"close":4556},658.67,660.89,654.24,656.82,{"symbol":3958,"time":715,"open":4558,"high":4559,"low":4560,"close":4561},651.32,657.03,649.88,653.18,{"symbol":3958,"time":721,"open":4563,"high":4564,"low":4565,"close":4566},658.07,662.62,653.94,655.38,{"symbol":3958,"time":727,"open":4568,"high":4569,"low":4570,"close":4571},656.51,656.69,644.72,648.57,{"symbol":3958,"time":733,"open":4573,"high":4574,"low":4575,"close":4576},656.97,662.98,655.17,659.8,{"symbol":3958,"time":739,"open":4578,"high":4579,"low":4580,"close":4581},668.36,669.72,661.19,661.43,{"symbol":3958,"time":744,"open":4583,"high":4584,"low":4585,"close":4586},672.39,674.44,669.7,670.79,{"symbol":3958,"time":750,"open":4588,"high":4589,"low":4590,"close":4591},668.38,672.07,667.12,669.03,{"symbol":3958,"time":756,"open":4593,"high":4594,"low":4595,"close":4596},669.27,672.34,661.36,662.29,{"symbol":3958,"time":762,"open":4598,"high":4599,"low":4600,"close":4601},671.16,671.65,665.87,666.06,{"symbol":3958,"time":768,"open":4603,"high":4604,"low":4605,"close":4606},677.58,680.08,673.34,676.33,{"symbol":3958,"time":773,"open":4608,"high":4609,"low":4610,"close":4611},677.72,683.36,674.76,677.18,{"symbol":3958,"time":779,"open":4613,"high":4614,"low":4615,"close":4616},666.39,679.92,662.39,678.27,{"symbol":3958,"time":785,"open":4618,"high":4619,"low":4620,"close":4621},673.41,676.11,669.76,672.38,{"symbol":3958,"time":791,"open":4623,"high":4624,"low":4625,"close":4626},682.08,685.53,675.61,681.31,{"symbol":3958,"time":797,"open":4628,"high":4629,"low":4630,"close":4631},681.63,687.09,679.62,685.13,{"symbol":3958,"time":803,"open":4633,"high":4634,"low":4635,"close":4636},675.06,682.61,669.66,680.33,{"symbol":3958,"time":809,"open":4638,"high":4639,"low":4640,"close":4641},678.7,688.62,678.02,686.38,{"symbol":3958,"time":815,"open":4643,"high":4644,"low":4645,"close":4646},683.09,686.86,681.64,685.99,{"symbol":3958,"time":821,"open":4648,"high":4649,"low":4650,"close":4651},693.28,693.3,684.35,689.3,{"symbol":3958,"time":827,"open":4653,"high":4654,"low":4655,"close":4656},690.18,693.68,690.1,693.15,{"symbol":3958,"time":833,"open":4658,"high":4659,"low":4660,"close":4661},681.9,688.35,680,687.35,{"symbol":3958,"time":839,"open":4663,"high":4664,"low":4665,"close":4666},687.83,690,680.37,682.39,{"symbol":3958,"time":845,"open":4668,"high":4669,"low":4670,"close":4671},682.32,690.06,681.73,689.43,{"symbol":3958,"time":851,"open":4673,"high":4674,"low":4675,"close":4676},683.84,686.18,681.55,684.48,{"symbol":3958,"time":857,"open":4678,"high":4679,"low":4680,"close":4681},684.02,689.15,682.83,686.29,{"symbol":3958,"time":863,"open":4683,"high":4684,"low":4685,"close":4686},680.14,684.94,675.78,682.85,{"symbol":3958,"time":869,"open":4688,"high":4689,"low":4690,"close":4691},681.69,686.28,677.52,681.75,{"symbol":3958,"time":875,"open":4693,"high":4694,"low":4665,"close":4695},694.24,695.35,681.27,{"symbol":3958,"time":881,"open":4697,"high":4698,"low":4699,"close":4700},696.39,697.14,689.18,691.96,{"symbol":3958,"time":887,"open":4702,"high":4703,"low":4704,"close":4705},694.95,696.54,691.66,692.12,{"symbol":3958,"time":893,"open":4707,"high":4708,"low":4709,"close":4710},689.42,695.87,688.34,693.95,{"symbol":3958,"time":898,"open":4712,"high":4713,"low":4714,"close":4715},681.46,692.31,680.85,690.62,{"symbol":3958,"time":904,"open":4717,"high":4718,"low":4719,"close":4720},680.94,683.69,675.79,677.62,{"symbol":3958,"time":910,"open":4722,"high":4723,"low":4724,"close":4725},690.35,691.45,681.76,686.19,{"symbol":3958,"time":916,"open":4727,"high":4728,"low":4729,"close":4730},696.21,696.96,684.03,689.53,{"symbol":3958,"time":922,"open":4732,"high":4733,"low":4707,"close":4734},689.58,696.93,695.41,{"symbol":3958,"time":928,"open":4736,"high":4737,"low":4738,"close":4739},691.79,694.21,687.12,691.97,{"symbol":3958,"time":934,"open":4697,"high":4741,"low":4742,"close":4743},697.06,684.83,694.04,{"symbol":3958,"time":940,"open":4745,"high":4746,"low":4747,"close":4748},697.05,697.84,693.94,695.42,{"symbol":3958,"time":946,"open":4750,"high":4751,"low":4752,"close":4753},694.18,696.53,693.57,695.49,{"symbol":3958,"time":951,"open":4755,"high":4756,"low":4757,"close":4758},690.49,694.13,689.92,692.73,{"symbol":3958,"time":957,"open":4760,"high":4761,"low":4762,"close":4763},688.15,690.96,687.16,689.23,{"symbol":3958,"time":962,"open":4765,"high":4766,"low":4767,"close":4768},689.85,691.13,686.92,688.98,{"symbol":3958,"time":968,"open":4770,"high":4771,"low":4772,"close":4773},679.65,688.74,678.13,685.4,{"symbol":3958,"time":973,"open":4775,"high":4776,"low":4777,"close":4603},681.49,684.77,676.57,{"symbol":3958,"time":979,"open":4779,"high":4780,"low":4655,"close":4704},693.66,694.25,{"symbol":3958,"time":984,"open":4782,"high":4783,"low":4784,"close":4785},694.57,695.45,691.25,692.24,{"symbol":3958,"time":989,"open":4787,"high":4788,"low":4789,"close":4790},691,691.72,686.04,690.36,{"symbol":3958,"time":992,"open":4753,"high":4792,"low":4793,"close":4794},696.09,691.35,693.77,{"symbol":3958,"time":998,"open":4796,"high":4792,"low":4797,"close":4798},690.68,690.63,695.16,{"symbol":3958,"time":1004,"open":4797,"high":4800,"low":4699,"close":4801},695.31,694.07,{"symbol":3958,"time":1010,"open":4803,"high":4715,"low":4804,"close":4805},688.82,687.49,689.51,{"symbol":3958,"time":1015,"open":4807,"high":4808,"low":4809,"close":4732},692.19,693.96,689.32,{"symbol":3958,"time":1021,"open":4811,"high":4812,"low":4813,"close":4814},687.93,692.32,687.78,691.81,{"symbol":3958,"time":1027,"open":4816,"high":4671,"low":4641,"close":4817},686.54,687.72,{"symbol":3958,"time":1032,"open":4819,"high":4820,"low":4821,"close":4822},685.71,686.87,679.82,683.17,{"symbol":3958,"time":1038,"open":4824,"high":4825,"low":4826,"close":4827},687.14,687.36,681.71,681.92,{"symbol":3958,"time":1044,"open":4829,"high":4830,"low":4831,"close":4832},687.45,688.56,686.58,687.01,{"symbol":3958,"time":1049,"open":4834,"high":4835,"low":4836,"close":4837},687.54,689.2,686.07,687.85,{"symbol":3958,"time":1054,"open":4839,"high":4704,"low":4840,"close":4841},690.64,689.27,690.31,{"symbol":3958,"time":1060,"open":4843,"high":4844,"low":4845,"close":4846},687.95,690.83,687.8,690.38,{"symbol":3958,"time":1066,"open":4848,"high":4849,"low":4850,"close":4851},683.92,688.2,683.87,687.96,{"symbol":3958,"time":1071,"open":4853,"high":4854,"low":4855,"close":4742},683.94,685.36,680.59,{"symbol":3958,"time":1077,"open":4857,"high":4858,"low":4859,"close":4855},676.59,681.09,676.47,{"symbol":3958,"time":1083,"open":4861,"high":4862,"low":4863,"close":4859},677.6,680.74,674.9,{"symbol":3958,"time":1089,"open":4865,"high":4866,"low":4867,"close":4868},679.89,680.44,671.2,671.4,{"symbol":3958,"time":1094,"open":4870,"high":4871,"low":4872,"close":4873},679.23,681.08,674.98,678.87,{"symbol":3958,"time":1100,"open":4875,"high":4876,"low":4877,"close":4878},685.74,685.76,679.25,680.73,{"symbol":3958,"time":1106,"open":4880,"high":4881,"low":4882,"close":4724},688.17,688.88,679.17,{"symbol":3958,"time":1112,"open":4884,"high":4885,"low":4886,"close":4887},685.14,689.25,682.17,689.17,{"symbol":3958,"time":1117,"open":4889,"high":4890,"low":4626,"close":4891},682.56,688.97,687.57,{"symbol":3958,"time":1122,"open":4893,"high":4894,"low":4895,"close":4896},683.15,685.39,682.59,683.04,{"symbol":3958,"time":1128,"open":4898,"high":4899,"low":4900,"close":4901},686.59,686.64,681.57,683.63,{"symbol":3958,"time":1133,"open":4903,"high":4904,"low":4905,"close":4906},685.47,688.39,684.58,685.69,{"symbol":3958,"time":1138,"open":4908,"high":4909,"low":4910,"close":4911},685.3,685.37,681.34,684.39,{"symbol":3958,"time":1144,"open":4913,"high":4914,"low":4915,"close":4916},680.57,684.91,679.69,683.89,{"symbol":3958,"time":1148,"open":4827,"high":4918,"low":4919,"close":4920},683.82,679.33,681.53,{"symbol":3958,"time":1154,"open":4922,"high":4923,"low":4924,"close":4925},678.81,682.99,678.74,680.27,{"symbol":3958,"time":1159,"open":4927,"high":4928,"low":4929,"close":4930},680.86,683.67,680.5,683.39,{"symbol":3958,"time":1165,"open":4932,"high":4933,"low":4934,"close":4935},677.63,681.7,676.72,679.68,{"symbol":3958,"time":1171,"open":4937,"high":4938,"low":4939,"close":4940},668.63,676.21,664.48,675.02,{"symbol":3958,"time":1177,"open":4942,"high":4943,"low":4944,"close":4945},662.69,670.06,661.59,668.73,{"symbol":3958,"time":1183,"open":4947,"high":4948,"low":4949,"close":4950},655.05,664.55,650.85,659.03,{"symbol":3958,"time":1188,"open":4952,"high":4953,"low":4954,"close":4955},672.91,675.56,651.89,652.53,{"symbol":3958,"time":1194,"open":4957,"high":4958,"low":4959,"close":4960},660.78,667.34,658.75,662.63,{"symbol":3958,"time":1199,"open":4962,"high":4963,"low":4518,"close":4964},662.1,665.12,660.08,{"symbol":3958,"time":1203,"open":4585,"high":4966,"low":4967,"close":4968},673.71,662.17,665.67,{"symbol":3958,"time":1208,"open":4970,"high":4971,"low":4972,"close":4973},665.38,675.66,663.27,671.93,{"symbol":3958,"time":1214,"open":4929,"high":4927,"low":4975,"close":4976},670.52,672.04,{"symbol":3958,"time":1219,"open":4978,"high":4979,"low":4980,"close":4981},684.79,684.96,680.95,683.38,{"symbol":3958,"time":1225,"open":4983,"high":4984,"low":4985,"close":4986},679.95,683.57,678.73,683,{"symbol":3958,"time":1231,"open":4988,"high":4989,"low":4990,"close":4991},677.24,682.18,675.03,681.44,{"symbol":3958,"time":1237,"open":4993,"high":4994,"low":4995,"close":4996},667.91,671.08,661.21,670.97,{"symbol":3958,"time":1242,"open":4859,"high":4998,"low":4999,"close":5000},677.38,668.72,670.31,{"symbol":3958,"time":1247,"open":4872,"high":4927,"low":5002,"close":4603},674.17,{"symbol":3958,"time":1253,"open":4619,"high":5004,"low":5005,"close":5006},679.96,674.58,675.24,{"symbol":3958,"time":1259,"open":5008,"high":5009,"low":5010,"close":5011},685.67,685.8,679.94,683.34,{"symbol":3958,"time":1265,"open":5013,"high":5014,"low":5015,"close":5016},685.04,685.08,679.24,682.06,{"symbol":3958,"time":1270,"open":5018,"high":5019,"low":5020,"close":5020},683.9,685.94,679.83,{"symbol":3958,"time":1276,"open":5022,"high":5023,"low":5024,"close":5025},688.72,689.7,682.87,687.39,{"symbol":3958,"time":1282,"open":5027,"high":5028,"low":4742,"close":5029},687.05,688.91,687.06,{"symbol":3958,"time":1288,"open":5031,"high":5032,"low":5033,"close":5034},682.73,685.54,682.12,685.24,{"symbol":3958,"time":1294,"open":5036,"high":5037,"low":5038,"close":5039},676.46,678.47,675.65,677.25,{"symbol":3958,"time":1299,"open":5041,"high":5042,"low":5043,"close":5044},668.12,672.71,667.8,671.76,{"symbol":3958,"time":1304,"open":5046,"high":5046,"low":5047,"close":5043},672,663.3,{"symbol":3958,"time":1310,"open":5049,"high":5050,"low":5051,"close":5052},671.44,672.99,669.98,671.29,{"symbol":3958,"time":1314,"open":5054,"high":5055,"low":5056,"close":5057},667.32,672.21,667.27,671.3,{"symbol":3958,"time":1319,"open":5059,"high":5060,"low":5061,"close":5062},659.5,665.76,658.14,664.39,{"symbol":3958,"time":1324,"open":5064,"high":5065,"low":5066,"close":5067},666.82,668.71,657.11,660.64,{"symbol":3958,"time":1329,"open":5064,"high":5069,"low":4521,"close":5070},670.23,665.17,{"symbol":3958,"time":1335,"open":5072,"high":5073,"low":5074,"close":5075},657.17,665.83,653.17,662.23,{"symbol":3958,"time":1340,"open":5077,"high":5078,"low":5079,"close":5080},660.65,665.13,659.77,663.04,{"symbol":3958,"time":1344,"open":5082,"high":5083,"low":5084,"close":5085},672.13,673.95,652.84,653.02,{"symbol":3958,"time":1349,"open":5087,"high":5088,"low":5089,"close":4598},673.53,673.94,669.21,{"symbol":3958,"time":1354,"open":5091,"high":5092,"low":5093,"close":5094},670.25,673.21,669.42,673.11,{"symbol":3958,"time":1358,"open":5096,"high":5050,"low":5097,"close":5098},672.54,667.67,669.12,{"symbol":3958,"time":1363,"open":5100,"high":5101,"low":5102,"close":5103},671.62,672.51,669.46,671.61,{"symbol":3958,"time":1368,"open":5105,"high":5106,"low":5107,"close":5089},669.99,672.68,668.16,{"symbol":3958,"time":1374,"open":5109,"high":5110,"low":5111,"close":5112},670.45,670.57,666.78,669.22,{"symbol":3958,"time":1378,"open":5114,"high":5115,"low":5116,"close":5117},663.17,669.37,663.06,668.45,{"symbol":3958,"time":1382,"open":5119,"high":5120,"low":5121,"close":5122},662.93,666.65,661.61,666.18,{"symbol":3958,"time":1388,"open":5124,"high":5125,"low":5126,"close":5127},664.36,665.28,661.86,663.68,{"symbol":3958,"time":1393,"open":5129,"high":5130,"low":5131,"close":5132},659.51,662.37,657.88,661.82,{"symbol":3958,"time":1399,"open":5134,"high":5135,"low":5136,"close":5137},657.94,659.41,654.41,658.05,{"symbol":3958,"time":1404,"open":5139,"high":5140,"low":5141,"close":5142},664.51,664.61,659.67,661.1,{"symbol":3958,"time":1409,"open":5144,"high":4958,"low":5145,"close":5146},666.72,661.98,663.21,{"symbol":3958,"time":1415,"open":5148,"high":5149,"low":4967,"close":5150},662.2,667.29,666.84,{"symbol":3958,"time":1421,"open":5152,"high":4948,"low":5153,"close":5154},662.33,660.37,663.7,{"symbol":3958,"time":1427,"open":5156,"high":5157,"low":5158,"close":5159},661.89,664.89,660.27,662.26,{"symbol":3958,"time":1433,"open":5161,"high":5162,"low":5163,"close":5164},660.01,661.72,654.3,659.18,{"symbol":3958,"time":1439,"open":5166,"high":5167,"low":5168,"close":5169},661.47,661.78,659.21,660,{"symbol":3958,"time":1445,"open":5171,"high":5172,"low":5173,"close":5174},659.64,661.04,659.34,660.91,{"symbol":3958,"time":1451,"open":5176,"high":5177,"low":5178,"close":5179},657.6,659.11,656.9,657.41,{"symbol":3958,"time":1456,"open":5181,"high":5182,"low":5183,"close":5184},654.18,658.33,653.59,657.63,{"symbol":3958,"time":1461,"open":5186,"high":5187,"low":5188,"close":5189},653.62,654.55,650.63,652.21,{"symbol":3958,"time":1467,"open":5191,"high":5192,"low":5193,"close":5194},648.97,650.86,647.22,650.33,{"symbol":3958,"time":1472,"open":5196,"high":5197,"low":5198,"close":5199},648.62,649.84,647.23,648.83,{"symbol":3958,"time":1478,"open":5201,"high":5189,"low":5202,"close":5203},651.48,643.33,647.24,{"symbol":3958,"time":1484,"open":5205,"high":5206,"low":5207,"close":5208},644.42,649.15,643.51,649.12,{"symbol":3958,"time":1489,"open":5210,"high":5211,"low":5212,"close":5213},642.67,644.21,640.46,643.74,{"symbol":3958,"time":1495,"open":5215,"high":5216,"low":5217,"close":5218},637.5,640.49,634.92,640.27,{"symbol":3958,"time":1500,"open":5220,"high":5221,"low":5222,"close":5223},647.47,647.84,643.14,645.05,{"symbol":3958,"time":1506,"open":5203,"high":5225,"low":5226,"close":5227},649.48,645.34,648.92,{"symbol":3958,"time":1512,"open":5229,"high":5230,"low":5205,"close":5231},644.57,647.37,646.63,[5233,5239,5242,5245,5248,5251,5253,5255,5257,5259,5261,5263,5265,5267,5270,5272,5273,5275,5277,5278,5280,5283,5285,5287,5289,5290,5292,5294,5296,5298,5300,5302,5304,5306,5307,5309,5311,5313,5315,5317,5319,5321,5323,5325,5327,5329,5331,5333,5335],{"time":81,"symbol":5,"current_signal":5234,"signal_change":5235,"signal_type":5236,"trading_system":5237,"datetime":5238},"False","True","BEARISH","MA","2026-09-02 00:00:00",{"time":104,"symbol":5,"current_signal":5234,"signal_change":5235,"signal_type":5236,"trading_system":5240,"datetime":5241},"ADX","2026-08-27 00:00:00",{"time":110,"symbol":5,"current_signal":5234,"signal_change":5235,"signal_type":5236,"trading_system":5243,"datetime":5244},"CCI","2026-08-26 00:00:00",{"time":128,"symbol":5,"current_signal":5234,"signal_change":5235,"signal_type":5236,"trading_system":5246,"datetime":5247},"MACD","2026-08-21 00:00:00",{"time":133,"symbol":5,"current_signal":5235,"signal_change":5235,"signal_type":5249,"trading_system":5237,"datetime":5250},"BULLISH","2026-08-20 00:00:00",{"time":202,"symbol":5,"current_signal":5235,"signal_change":5235,"signal_type":5249,"trading_system":5243,"datetime":5252},"2026-08-04 00:00:00",{"time":231,"symbol":5,"current_signal":5235,"signal_change":5235,"signal_type":5249,"trading_system":5246,"datetime":5254},"2026-07-28 00:00:00",{"time":306,"symbol":5,"current_signal":5234,"signal_change":5235,"signal_type":5236,"trading_system":5246,"datetime":5256},"2026-07-09 00:00:00",{"time":312,"symbol":5,"current_signal":5234,"signal_change":5235,"signal_type":5236,"trading_system":5243,"datetime":5258},"2026-07-08 00:00:00",{"time":403,"symbol":5,"current_signal":5235,"signal_change":5235,"signal_type":5249,"trading_system":5243,"datetime":5260},"2026-06-12 00:00:00",{"time":415,"symbol":5,"current_signal":5235,"signal_change":5235,"signal_type":5249,"trading_system":5240,"datetime":5262},"2026-06-10 00:00:00",{"time":421,"symbol":5,"current_signal":5235,"signal_change":5235,"signal_type":5249,"trading_system":5246,"datetime":5264},"2026-06-09 00:00:00",{"time":544,"symbol":5,"current_signal":5234,"signal_change":5235,"signal_type":5236,"trading_system":5240,"datetime":5266},"2026-05-06 00:00:00",{"time":553,"symbol":5,"current_signal":5234,"signal_change":5235,"signal_type":5236,"trading_system":5268,"datetime":5269},"BollingerBands","2026-05-04 00:00:00",{"time":571,"symbol":5,"current_signal":5234,"signal_change":5235,"signal_type":5236,"trading_system":5243,"datetime":5271},"2026-04-29 00:00:00",{"time":571,"symbol":5,"current_signal":5234,"signal_change":5235,"signal_type":5236,"trading_system":5246,"datetime":5271},{"time":651,"symbol":5,"current_signal":5235,"signal_change":5235,"signal_type":5249,"trading_system":5268,"datetime":5274},"2026-04-09 00:00:00",{"time":657,"symbol":5,"current_signal":5235,"signal_change":5235,"signal_type":5249,"trading_system":5240,"datetime":5276},"2026-04-08 00:00:00",{"time":657,"symbol":5,"current_signal":5235,"signal_change":5235,"signal_type":5249,"trading_system":5243,"datetime":5276},{"time":692,"symbol":5,"current_signal":5235,"signal_change":5235,"signal_type":5249,"trading_system":5246,"datetime":5279},"2026-03-30 00:00:00",{"time":710,"symbol":5,"current_signal":5235,"signal_change":5235,"signal_type":5249,"trading_system":5281,"datetime":5282},"RSI","2026-03-25 00:00:00",{"time":762,"symbol":5,"current_signal":5234,"signal_change":5235,"signal_type":5236,"trading_system":5237,"datetime":5284},"2026-03-12 00:00:00",{"time":809,"symbol":5,"current_signal":5234,"signal_change":5235,"signal_type":5236,"trading_system":5268,"datetime":5286},"2026-03-02 00:00:00",{"time":827,"symbol":5,"current_signal":5234,"signal_change":5235,"signal_type":5236,"trading_system":5240,"datetime":5288},"2026-02-25 00:00:00",{"time":827,"symbol":5,"current_signal":5234,"signal_change":5235,"signal_type":5236,"trading_system":5243,"datetime":5288},{"time":857,"symbol":5,"current_signal":5234,"signal_change":5235,"signal_type":5236,"trading_system":5246,"datetime":5291},"2026-02-18 00:00:00",{"time":881,"symbol":5,"current_signal":5235,"signal_change":5235,"signal_type":5249,"trading_system":5246,"datetime":5293},"2026-02-11 00:00:00",{"time":916,"symbol":5,"current_signal":5235,"signal_change":5235,"signal_type":5249,"trading_system":5240,"datetime":5295},"2026-02-03 00:00:00",{"time":928,"symbol":5,"current_signal":5234,"signal_change":5235,"signal_type":5236,"trading_system":5240,"datetime":5297},"2026-01-30 00:00:00",{"time":940,"symbol":5,"current_signal":5234,"signal_change":5235,"signal_type":5236,"trading_system":5246,"datetime":5299},"2026-01-28 00:00:00",{"time":1015,"symbol":5,"current_signal":5235,"signal_change":5235,"signal_type":5249,"trading_system":5246,"datetime":5301},"2026-01-07 00:00:00",{"time":1044,"symbol":5,"current_signal":5235,"signal_change":5235,"signal_type":5249,"trading_system":5240,"datetime":5303},"2025-12-30 00:00:00",{"time":1077,"symbol":5,"current_signal":5234,"signal_change":5235,"signal_type":5236,"trading_system":5240,"datetime":5305},"2025-12-19 00:00:00",{"time":1077,"symbol":5,"current_signal":5234,"signal_change":5235,"signal_type":5236,"trading_system":5246,"datetime":5305},{"time":1100,"symbol":5,"current_signal":5235,"signal_change":5235,"signal_type":5249,"trading_system":5237,"datetime":5308},"2025-12-15 00:00:00",{"time":1117,"symbol":5,"current_signal":5234,"signal_change":5235,"signal_type":5236,"trading_system":5281,"datetime":5310},"2025-12-10 00:00:00",{"time":1154,"symbol":5,"current_signal":5235,"signal_change":5235,"signal_type":5249,"trading_system":5268,"datetime":5312},"2025-12-01 00:00:00",{"time":1165,"symbol":5,"current_signal":5235,"signal_change":5235,"signal_type":5249,"trading_system":5243,"datetime":5314},"2025-11-26 00:00:00",{"time":1171,"symbol":5,"current_signal":5235,"signal_change":5235,"signal_type":5249,"trading_system":5240,"datetime":5316},"2025-11-25 00:00:00",{"time":1183,"symbol":5,"current_signal":5235,"signal_change":5235,"signal_type":5249,"trading_system":5246,"datetime":5318},"2025-11-21 00:00:00",{"time":1231,"symbol":5,"current_signal":5234,"signal_change":5235,"signal_type":5236,"trading_system":5240,"datetime":5320},"2025-11-10 00:00:00",{"time":1259,"symbol":5,"current_signal":5234,"signal_change":5235,"signal_type":5236,"trading_system":5246,"datetime":5322},"2025-11-03 00:00:00",{"time":1288,"symbol":5,"current_signal":5235,"signal_change":5235,"signal_type":5249,"trading_system":5240,"datetime":5324},"2025-10-27 00:00:00",{"time":1319,"symbol":5,"current_signal":5235,"signal_change":5235,"signal_type":5249,"trading_system":5246,"datetime":5326},"2025-10-17 00:00:00",{"time":1329,"symbol":5,"current_signal":5235,"signal_change":5235,"signal_type":5249,"trading_system":5281,"datetime":5328},"2025-10-15 00:00:00",{"time":1344,"symbol":5,"current_signal":5234,"signal_change":5235,"signal_type":5236,"trading_system":5237,"datetime":5330},"2025-10-10 00:00:00",{"time":1378,"symbol":5,"current_signal":5234,"signal_change":5235,"signal_type":5236,"trading_system":5268,"datetime":5332},"2025-10-01 00:00:00",{"time":1399,"symbol":5,"current_signal":5234,"signal_change":5235,"signal_type":5236,"trading_system":5243,"datetime":5334},"2025-09-25 00:00:00",{"time":1404,"symbol":5,"current_signal":5234,"signal_change":5235,"signal_type":5236,"trading_system":5240,"datetime":5336},"2025-09-24 00:00:00",[5338,5344,5350,5356,5361,5366,5371,5376,5381,5386,5391,5396,5401,5406,5411,5416,5421,5426,5431,5436,5441,5446,5451,5456,5461,5466,5471,5476,5481,5486,5492,5498,5504,5510,5515,5521,5527,5533,5539,5545,5551,5557,5563,5568,5574,5580,5586,5592,5598,5604,5610,5616,5622,5628,5634,5640,5646,5652,5658],{"symbol":5,"form":5339,"filingdate":721,"primarydocument":5340,"accessionnumber":5341,"filing_url":5342,"sec_url":5343},"10-K","low-20260130.htm","0000060667-26-000029","https://www.sec.gov/Archives/edgar/data/60667/000006066726000029/low-20260130.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066726000029/0000060667-26-000029-index.htm",{"symbol":5,"form":5345,"filingdate":827,"primarydocument":5346,"accessionnumber":5347,"filing_url":5348,"sec_url":5349},"8-K","low-20260225.htm","0000060667-26-000020","https://www.sec.gov/Archives/edgar/data/60667/000006066726000020/low-20260225.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066726000020/0000060667-26-000020-index.htm",{"symbol":5,"form":5351,"filingdate":1165,"primarydocument":5352,"accessionnumber":5353,"filing_url":5354,"sec_url":5355},"10-Q","low-20251031.htm","0000060667-25-000210","https://www.sec.gov/Archives/edgar/data/60667/000006066725000210/low-20251031.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066725000210/0000060667-25-000210-index.htm",{"symbol":5,"form":5345,"filingdate":1194,"primarydocument":5357,"accessionnumber":5358,"filing_url":5359,"sec_url":5360},"low-20251119.htm","0000060667-25-000203","https://www.sec.gov/Archives/edgar/data/60667/000006066725000203/low-20251119.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066725000203/0000060667-25-000203-index.htm",{"symbol":5,"form":5345,"filingdate":1349,"primarydocument":5362,"accessionnumber":5363,"filing_url":5364,"sec_url":5365},"low-20251009.htm","0000060667-25-000199","https://www.sec.gov/Archives/edgar/data/60667/000006066725000199/low-20251009.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066725000199/0000060667-25-000199-index.htm",{"symbol":5,"form":5345,"filingdate":1382,"primarydocument":5367,"accessionnumber":5368,"filing_url":5369,"sec_url":5370},"d24319d8k.htm","0001193125-25-224995","https://www.sec.gov/Archives/edgar/data/60667/000119312525224995/d24319d8k.htm","https://www.sec.gov/Archives/edgar/data/60667/000119312525224995/0001193125-25-224995-index.htm",{"symbol":5,"form":5345,"filingdate":1421,"primarydocument":5372,"accessionnumber":5373,"filing_url":5374,"sec_url":5375},"d56079d8k.htm","0001193125-25-208264","https://www.sec.gov/Archives/edgar/data/60667/000119312525208264/d56079d8k.htm","https://www.sec.gov/Archives/edgar/data/60667/000119312525208264/0001193125-25-208264-index.htm",{"symbol":5,"form":5351,"filingdate":1506,"primarydocument":5377,"accessionnumber":5378,"filing_url":5379,"sec_url":5380},"low-20250801.htm","0000060667-25-000174","https://www.sec.gov/Archives/edgar/data/60667/000006066725000174/low-20250801.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066725000174/0000060667-25-000174-index.htm",{"symbol":5,"form":5345,"filingdate":1540,"primarydocument":5382,"accessionnumber":5383,"filing_url":5384,"sec_url":5385},"low-20250819.htm","0000060667-25-000162","https://www.sec.gov/Archives/edgar/data/60667/000006066725000162/low-20250819.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066725000162/0000060667-25-000162-index.htm",{"symbol":5,"form":5345,"filingdate":1540,"primarydocument":5387,"accessionnumber":5388,"filing_url":5389,"sec_url":5390},"low-20250820.htm","0000060667-25-000161","https://www.sec.gov/Archives/edgar/data/60667/000006066725000161/low-20250820.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066725000161/0000060667-25-000161-index.htm",{"symbol":5,"form":5345,"filingdate":1810,"primarydocument":5392,"accessionnumber":5393,"filing_url":5394,"sec_url":5395},"low-20250530.htm","0000060667-25-000131","https://www.sec.gov/Archives/edgar/data/60667/000006066725000131/low-20250530.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066725000131/0000060667-25-000131-index.htm",{"symbol":5,"form":5351,"filingdate":1834,"primarydocument":5397,"accessionnumber":5398,"filing_url":5399,"sec_url":5400},"low-20250502.htm","0000060667-25-000104","https://www.sec.gov/Archives/edgar/data/60667/000006066725000104/low-20250502.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066725000104/0000060667-25-000104-index.htm",{"symbol":5,"form":5345,"filingdate":1859,"primarydocument":5402,"accessionnumber":5403,"filing_url":5404,"sec_url":5405},"low-20250521.htm","0000060667-25-000091","https://www.sec.gov/Archives/edgar/data/60667/000006066725000091/low-20250521.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066725000091/0000060667-25-000091-index.htm",{"symbol":5,"form":5407,"filingdate":1859,"primarydocument":5402,"accessionnumber":5408,"filing_url":5409,"sec_url":5410},"8-K/A","0000060667-25-000094","https://www.sec.gov/Archives/edgar/data/60667/000006066725000094/low-20250521.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066725000094/0000060667-25-000094-index.htm",{"symbol":5,"form":5339,"filingdate":2060,"primarydocument":5412,"accessionnumber":5413,"filing_url":5414,"sec_url":5415},"low-20250131.htm","0000060667-25-000049","https://www.sec.gov/Archives/edgar/data/60667/000006066725000049/low-20250131.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066725000049/0000060667-25-000049-index.htm",{"symbol":5,"form":5345,"filingdate":2143,"primarydocument":5417,"accessionnumber":5418,"filing_url":5419,"sec_url":5420},"low-20250226.htm","0000060667-25-000018","https://www.sec.gov/Archives/edgar/data/60667/000006066725000018/low-20250226.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066725000018/0000060667-25-000018-index.htm",{"symbol":5,"form":5345,"filingdate":2404,"primarydocument":5422,"accessionnumber":5423,"filing_url":5424,"sec_url":5425},"low-20241211.htm","0000060667-24-000175","https://www.sec.gov/Archives/edgar/data/60667/000006066724000175/low-20241211.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066724000175/0000060667-24-000175-index.htm",{"symbol":5,"form":5351,"filingdate":2454,"primarydocument":5427,"accessionnumber":5428,"filing_url":5429,"sec_url":5430},"low-20241101.htm","0000060667-24-000169","https://www.sec.gov/Archives/edgar/data/60667/000006066724000169/low-20241101.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066724000169/0000060667-24-000169-index.htm",{"symbol":5,"form":5345,"filingdate":2488,"primarydocument":5432,"accessionnumber":5433,"filing_url":5434,"sec_url":5435},"low-20241119.htm","0000060667-24-000167","https://www.sec.gov/Archives/edgar/data/60667/000006066724000167/low-20241119.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066724000167/0000060667-24-000167-index.htm",{"symbol":5,"form":5351,"filingdate":2782,"primarydocument":5437,"accessionnumber":5438,"filing_url":5439,"sec_url":5440},"low-20240802.htm","0000060667-24-000140","https://www.sec.gov/Archives/edgar/data/60667/000006066724000140/low-20240802.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066724000140/0000060667-24-000140-index.htm",{"symbol":5,"form":5345,"filingdate":2813,"primarydocument":5442,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"low-20240820.htm","0000060667-24-000137","https://www.sec.gov/Archives/edgar/data/60667/000006066724000137/low-20240820.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066724000137/0000060667-24-000137-index.htm",{"symbol":5,"form":5345,"filingdate":3060,"primarydocument":5447,"accessionnumber":5448,"filing_url":5449,"sec_url":5450},"low-20240531.htm","0000060667-24-000116","https://www.sec.gov/Archives/edgar/data/60667/000006066724000116/low-20240531.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066724000116/0000060667-24-000116-index.htm",{"symbol":5,"form":5351,"filingdate":3079,"primarydocument":5452,"accessionnumber":5453,"filing_url":5454,"sec_url":5455},"low-20240503.htm","0000060667-24-000085","https://www.sec.gov/Archives/edgar/data/60667/000006066724000085/low-20240503.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066724000085/0000060667-24-000085-index.htm",{"symbol":5,"form":5345,"filingdate":3110,"primarydocument":5457,"accessionnumber":5458,"filing_url":5459,"sec_url":5460},"low-20240521.htm","0000060667-24-000081","https://www.sec.gov/Archives/edgar/data/60667/000006066724000081/low-20240521.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066724000081/0000060667-24-000081-index.htm",{"symbol":5,"form":5339,"filingdate":3304,"primarydocument":5462,"accessionnumber":5463,"filing_url":5464,"sec_url":5465},"low-20240202.htm","0000060667-24-000033","https://www.sec.gov/Archives/edgar/data/60667/000006066724000033/low-20240202.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066724000033/0000060667-24-000033-index.htm",{"symbol":5,"form":5345,"filingdate":3392,"primarydocument":5467,"accessionnumber":5468,"filing_url":5469,"sec_url":5470},"low-20240227.htm","0000060667-24-000012","https://www.sec.gov/Archives/edgar/data/60667/000006066724000012/low-20240227.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066724000012/0000060667-24-000012-index.htm",{"symbol":5,"form":5351,"filingdate":3679,"primarydocument":5472,"accessionnumber":5473,"filing_url":5474,"sec_url":5475},"low-20231103.htm","0000060667-23-000164","https://www.sec.gov/Archives/edgar/data/60667/000006066723000164/low-20231103.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066723000164/0000060667-23-000164-index.htm",{"symbol":5,"form":5345,"filingdate":3707,"primarydocument":5477,"accessionnumber":5478,"filing_url":5479,"sec_url":5480},"low-20231121.htm","0000060667-23-000159","https://www.sec.gov/Archives/edgar/data/60667/000006066723000159/low-20231121.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066723000159/0000060667-23-000159-index.htm",{"symbol":5,"form":5345,"filingdate":3818,"primarydocument":5482,"accessionnumber":5483,"filing_url":5484,"sec_url":5485},"low-20231019.htm","0000060667-23-000157","https://www.sec.gov/Archives/edgar/data/60667/000006066723000157/low-20231019.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066723000157/0000060667-23-000157-index.htm",{"symbol":5,"form":5345,"filingdate":5487,"primarydocument":5488,"accessionnumber":5489,"filing_url":5490,"sec_url":5491},"2023-09-07","d503024d8k.htm","0001193125-23-230647","https://www.sec.gov/Archives/edgar/data/60667/000119312523230647/d503024d8k.htm","https://www.sec.gov/Archives/edgar/data/60667/000119312523230647/0001193125-23-230647-index.htm",{"symbol":5,"form":5351,"filingdate":5493,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"2023-08-30","low-20230804.htm","0000060667-23-000139","https://www.sec.gov/Archives/edgar/data/60667/000006066723000139/low-20230804.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066723000139/0000060667-23-000139-index.htm",{"symbol":5,"form":5345,"filingdate":5499,"primarydocument":5500,"accessionnumber":5501,"filing_url":5502,"sec_url":5503},"2023-08-22","low-20230822.htm","0000060667-23-000135","https://www.sec.gov/Archives/edgar/data/60667/000006066723000135/low-20230822.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066723000135/0000060667-23-000135-index.htm",{"symbol":5,"form":5351,"filingdate":5505,"primarydocument":5506,"accessionnumber":5507,"filing_url":5508,"sec_url":5509},"2023-06-01","low-20230505.htm","0000060667-23-000114","https://www.sec.gov/Archives/edgar/data/60667/000006066723000114/low-20230505.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066723000114/0000060667-23-000114-index.htm",{"symbol":5,"form":5345,"filingdate":5505,"primarydocument":5511,"accessionnumber":5512,"filing_url":5513,"sec_url":5514},"low-20230526.htm","0000060667-23-000115","https://www.sec.gov/Archives/edgar/data/60667/000006066723000115/low-20230526.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066723000115/0000060667-23-000115-index.htm",{"symbol":5,"form":5345,"filingdate":5516,"primarydocument":5517,"accessionnumber":5518,"filing_url":5519,"sec_url":5520},"2023-05-23","low-20230523.htm","0000060667-23-000079","https://www.sec.gov/Archives/edgar/data/60667/000006066723000079/low-20230523.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066723000079/0000060667-23-000079-index.htm",{"symbol":5,"form":5345,"filingdate":5522,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"2023-03-30","d312306d8k.htm","0001193125-23-085712","https://www.sec.gov/Archives/edgar/data/60667/000119312523085712/d312306d8k.htm","https://www.sec.gov/Archives/edgar/data/60667/000119312523085712/0001193125-23-085712-index.htm",{"symbol":5,"form":5339,"filingdate":5528,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"2023-03-27","low-20230203.htm","0000060667-23-000034","https://www.sec.gov/Archives/edgar/data/60667/000006066723000034/low-20230203.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066723000034/0000060667-23-000034-index.htm",{"symbol":5,"form":5345,"filingdate":5534,"primarydocument":5535,"accessionnumber":5536,"filing_url":5537,"sec_url":5538},"2023-03-01","low-20230301.htm","0000060667-23-000016","https://www.sec.gov/Archives/edgar/data/60667/000006066723000016/low-20230301.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066723000016/0000060667-23-000016-index.htm",{"symbol":5,"form":5345,"filingdate":5540,"primarydocument":5541,"accessionnumber":5542,"filing_url":5543,"sec_url":5544},"2023-01-23","d455290d8k.htm","0001193125-23-013158","https://www.sec.gov/Archives/edgar/data/60667/000119312523013158/d455290d8k.htm","https://www.sec.gov/Archives/edgar/data/60667/000119312523013158/0001193125-23-013158-index.htm",{"symbol":5,"form":5345,"filingdate":5546,"primarydocument":5547,"accessionnumber":5548,"filing_url":5549,"sec_url":5550},"2022-12-07","low-20221207.htm","0000060667-22-000172","https://www.sec.gov/Archives/edgar/data/60667/000006066722000172/low-20221207.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066722000172/0000060667-22-000172-index.htm",{"symbol":5,"form":5351,"filingdate":5552,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"2022-11-23","low-20221028.htm","0000060667-22-000170","https://www.sec.gov/Archives/edgar/data/60667/000006066722000170/low-20221028.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066722000170/0000060667-22-000170-index.htm",{"symbol":5,"form":5345,"filingdate":5558,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"2022-11-16","low-20221116.htm","0000060667-22-000166","https://www.sec.gov/Archives/edgar/data/60667/000006066722000166/low-20221116.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066722000166/0000060667-22-000166-index.htm",{"symbol":5,"form":5345,"filingdate":5558,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"low-20221111.htm","0000060667-22-000168","https://www.sec.gov/Archives/edgar/data/60667/000006066722000168/low-20221111.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066722000168/0000060667-22-000168-index.htm",{"symbol":5,"form":5345,"filingdate":5569,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"2022-11-03","low-20221103.htm","0000060667-22-000162","https://www.sec.gov/Archives/edgar/data/60667/000006066722000162/low-20221103.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066722000162/0000060667-22-000162-index.htm",{"symbol":5,"form":5345,"filingdate":5575,"primarydocument":5576,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"2022-09-08","d359227d8k.htm","0001193125-22-241052","https://www.sec.gov/Archives/edgar/data/60667/000119312522241052/d359227d8k.htm","https://www.sec.gov/Archives/edgar/data/60667/000119312522241052/0001193125-22-241052-index.htm",{"symbol":5,"form":5351,"filingdate":5581,"primarydocument":5582,"accessionnumber":5583,"filing_url":5584,"sec_url":5585},"2022-08-25","low-20220729.htm","0000060667-22-000139","https://www.sec.gov/Archives/edgar/data/60667/000006066722000139/low-20220729.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066722000139/0000060667-22-000139-index.htm",{"symbol":5,"form":5345,"filingdate":5587,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"2022-08-17","low-20220817.htm","0000060667-22-000133","https://www.sec.gov/Archives/edgar/data/60667/000006066722000133/low-20220817.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066722000133/0000060667-22-000133-index.htm",{"symbol":5,"form":5345,"filingdate":5593,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"2022-08-08","low-20220804.htm","0000060667-22-000129","https://www.sec.gov/Archives/edgar/data/60667/000006066722000129/low-20220804.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066722000129/0000060667-22-000129-index.htm",{"symbol":5,"form":5345,"filingdate":5599,"primarydocument":5600,"accessionnumber":5601,"filing_url":5602,"sec_url":5603},"2022-06-02","low-20220527.htm","0000060667-22-000104","https://www.sec.gov/Archives/edgar/data/60667/000006066722000104/low-20220527.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066722000104/0000060667-22-000104-index.htm",{"symbol":5,"form":5351,"filingdate":5605,"primarydocument":5606,"accessionnumber":5607,"filing_url":5608,"sec_url":5609},"2022-05-26","low-20220429.htm","0000060667-22-000079","https://www.sec.gov/Archives/edgar/data/60667/000006066722000079/low-20220429.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066722000079/0000060667-22-000079-index.htm",{"symbol":5,"form":5345,"filingdate":5611,"primarydocument":5612,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"2022-05-18","low-20220518.htm","0000060667-22-000075","https://www.sec.gov/Archives/edgar/data/60667/000006066722000075/low-20220518.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066722000075/0000060667-22-000075-index.htm",{"symbol":5,"form":5345,"filingdate":5617,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"2022-04-08","d347458d8k.htm","0001193125-22-100399","https://www.sec.gov/Archives/edgar/data/60667/000119312522100399/d347458d8k.htm","https://www.sec.gov/Archives/edgar/data/60667/000119312522100399/0001193125-22-100399-index.htm",{"symbol":5,"form":5345,"filingdate":5623,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"2022-03-24","d325700d8k.htm","0001193125-22-083878","https://www.sec.gov/Archives/edgar/data/60667/000119312522083878/d325700d8k.htm","https://www.sec.gov/Archives/edgar/data/60667/000119312522083878/0001193125-22-083878-index.htm",{"symbol":5,"form":5345,"filingdate":5629,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"2022-03-23","low-20220318.htm","0000060667-22-000041","https://www.sec.gov/Archives/edgar/data/60667/000006066722000041/low-20220318.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066722000041/0000060667-22-000041-index.htm",{"symbol":5,"form":5339,"filingdate":5635,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"2022-03-21","low-20220128.htm","0000060667-22-000038","https://www.sec.gov/Archives/edgar/data/60667/000006066722000038/low-20220128.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066722000038/0000060667-22-000038-index.htm",{"symbol":5,"form":5345,"filingdate":5641,"primarydocument":5642,"accessionnumber":5643,"filing_url":5644,"sec_url":5645},"2022-02-23","low-20220223.htm","0000060667-22-000017","https://www.sec.gov/Archives/edgar/data/60667/000006066722000017/low-20220223.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066722000017/0000060667-22-000017-index.htm",{"symbol":5,"form":5345,"filingdate":5647,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"2021-12-15","d260319d8k.htm","0001193125-21-357421","https://www.sec.gov/Archives/edgar/data/60667/000119312521357421/d260319d8k.htm","https://www.sec.gov/Archives/edgar/data/60667/000119312521357421/0001193125-21-357421-index.htm",{"symbol":5,"form":5351,"filingdate":5653,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"2021-11-24","low-20211029.htm","0000060667-21-000168","https://www.sec.gov/Archives/edgar/data/60667/000006066721000168/low-20211029.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066721000168/0000060667-21-000168-index.htm",{"symbol":5,"form":5345,"filingdate":5659,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"2021-11-17","low-20211117.htm","0000060667-21-000165","https://www.sec.gov/Archives/edgar/data/60667/000006066721000165/low-20211117.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066721000165/0000060667-21-000165-index.htm",[5665,5686,5706,5717,5734,5748,5764,5780,5806,5832,5846,5866,5876,5890,5902,5910,5920],{"symbol":5,"accessionnumber":5666,"filingdate":81,"sec_url":5667,"tags":5668,"headline":5678,"summary":5679,"sector":5680,"industry":5681,"date_processed":5682,"impact_score":5683,"exhibits":5684,"isLocked":5685},"0000060667-26-000119","https://www.sec.gov/Archives/edgar/data/60667/000006066726000119/0000060667-26-000119-index.htm",{"events":5669},[5670,5671,5672,5673,5674,5675,5676,5677],"New CEO Appointed","New CFO Appointed","New COO Appointed","New CTO Appointed","New CIO Appointed","New CAO Appointed","New President Appointed","Key Executive Appointment","Lowe's Announces Key Executive Appointments","On August 28, 2026, Lowe's Companies, Inc. announced several executive officer appointments effective September 1, 2026. These appointments, including Joseph M. McFarland III as Executive Vice President, Pro and Home Services; Quonta D. Vance as Executive Vice President, Stores; Seemantini Godbole as Executive Vice President, Chief Information and AI Officer; Adam D. Filipponi as Executive Vice President, Strategy and Business Development; and Jennifer E. Wilson as Executive Vice President, Chief Marketing Officer, are designed to strengthen the execution of the company's Total Home strategy and position Lowe's for future growth.","Trade & Services","Retail-Lumber & Other Building Materials Dealers","2026-09-02 20:27:40","HIGH",[],false,{"symbol":5,"accessionnumber":5687,"filingdate":139,"sec_url":5688,"tags":5689,"headline":5694,"summary":5695,"sector":5680,"industry":5681,"date_processed":5696,"impact_score":5683,"exhibits":5697,"isLocked":5685},"0000060667-26-000113","https://www.sec.gov/Archives/edgar/data/60667/000006066726000113/0000060667-26-000113-index.htm",{"events":5690},[5691,5692,5693],"Earnings Beat","General Statement","Raised Guidance","Lowe's Reports Second Quarter 2026 Financial Results and Updates Outlook","Lowe's Companies, Inc. reported net earnings of $2.4 billion and diluted earnings per share (EPS) of $4.27 for the second quarter of 2026, compared to $4.27 in the same period of 2025. Comparable sales increased by 0.2%, driven by strong performance in Pro and home services sales, as well as a 15.7% increase in online sales. The company updated its full-year 2026 outlook, expecting total sales of $92.0 billion, comparable sales to be flat, and adjusted diluted EPS of approximately $12.25.","2026-08-19 12:45:41",[5698,5702],{"exhibit_number":5699,"htm_reference":5700,"full_url":5701},"EX-99.1","exhibit991-07312026.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066726000113/exhibit991-07312026.htm",{"exhibit_number":5703,"htm_reference":5704,"full_url":5705},"EX-99.2","exhibit992-081926.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066726000113/exhibit992-081926.htm",{"symbol":5,"accessionnumber":5707,"filingdate":450,"sec_url":5708,"tags":5709,"headline":5713,"summary":5714,"sector":5680,"industry":5681,"date_processed":5715,"impact_score":5683,"exhibits":5716,"isLocked":5685},"0000060667-26-000091","https://www.sec.gov/Archives/edgar/data/60667/000006066726000091/0000060667-26-000091-index.htm",{"events":5710},[5711,5712],"Board Member Appointed","Shareholder Rights Plan (Poison Pill)","Lowe's Companies, Inc. Announces Voting Results from Annual Meeting of Shareholders","Lowe's Companies, Inc. held its annual meeting of shareholders on May 29, 2026, where the election of directors and several shareholder proposals were voted on. All nominated directors were elected with significant majority votes. Key shareholder proposals included an advisory vote on executive compensation, ratification of the independent auditor, and proposals related to board leadership and environmental disclosures. The results of these proposals are detailed in the filing.","2026-06-02 20:49:55",[],{"symbol":5,"accessionnumber":5718,"filingdate":492,"sec_url":5719,"tags":5720,"headline":5723,"summary":5724,"sector":5680,"industry":5681,"date_processed":5725,"impact_score":5726,"exhibits":5727,"isLocked":5685},"0000060667-26-000062","https://www.sec.gov/Archives/edgar/data/60667/000006066726000062/0000060667-26-000062-index.htm",{"events":5721},[5691,5692,5722],"Dividend Announced","Lowe's Reports First Quarter 2026 Financial Results","Lowe's Companies, Inc. reported net earnings of $1.6 billion and diluted EPS of $2.90 for the first quarter of 2026, a slight decrease from the prior year. Comparable sales increased by 0.6%, and the company affirmed its full-year 2026 outlook. The company also paid $674 million in dividends during the quarter.","2026-05-20 12:46:43","MEDIUM",[5728,5731],{"exhibit_number":5699,"htm_reference":5729,"full_url":5730},"exhibit991-05012026.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066726000062/exhibit991-05012026.htm",{"exhibit_number":5703,"htm_reference":5732,"full_url":5733},"exhibit992-05202026.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066726000062/exhibit992-05202026.htm",{"symbol":5,"accessionnumber":5347,"filingdate":827,"sec_url":5349,"tags":5735,"headline":5738,"summary":5739,"sector":5680,"industry":5681,"date_processed":5740,"impact_score":5683,"exhibits":5741,"isLocked":5685},{"events":5736},[5691,5692,5737],"CEO Resignation","Lowe's Reports Fourth Quarter and Full Year 2025 Financial Results and Outlook for 2026","Lowe's Companies, Inc. reported net earnings of $1.0 billion and diluted EPS of $1.78 for the fourth quarter of 2025, with total sales of $20.6 billion. Comparable sales increased by 1.3%. The company recognized $149 million in pre-tax expenses related to acquisitions of Foundation Building Materials and Artisan Design Group. Adjusted diluted EPS increased by 2.6% to $1.98. Lowe's provided its outlook for fiscal 2026, expecting total sales between $92.0 to $94.0 billion, with comparable sales expected to be flat to up 2% and diluted EPS of approximately $11.75 to $12.25. The company also awarded $125 million in discretionary bonuses to frontline associates.","2026-02-25 13:45:44",[5742,5745],{"exhibit_number":5699,"htm_reference":5743,"full_url":5744},"exhibit991-01302026.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066726000020/exhibit991-01302026.htm",{"exhibit_number":5703,"htm_reference":5746,"full_url":5747},"exhibit992-02252026.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066726000020/exhibit992-02252026.htm",{"symbol":5,"accessionnumber":5358,"filingdate":1194,"sec_url":5360,"tags":5749,"headline":5754,"summary":5755,"sector":5680,"industry":5681,"date_processed":5756,"impact_score":5683,"exhibits":5757,"isLocked":5685},{"2.02":5750,"9.01":5752},[5691,5692,5751],"Earnings Miss",[5753],"Exhibits Furnished","Lowe's Reports Third Quarter 2025 Financial Results","Lowe's Companies, Inc. reported net earnings of $1.6 billion and diluted EPS of $2.88 for the third quarter of 2025, compared to diluted EPS of $2.99 in the same period last year. Excluding acquisition-related expenses, adjusted diluted EPS increased to $3.06. Total sales for the quarter were $20.8 billion, and comparable sales increased by 0.4%. The company also updated its full-year 2025 outlook, projecting total sales of $86.0 billion and adjusted diluted EPS of approximately $12.25.","2025-11-19 13:46:49",[5758,5761],{"exhibit_number":5699,"htm_reference":5759,"full_url":5760},"exhibit991-10312025.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066725000203/exhibit991-10312025.htm",{"exhibit_number":5703,"htm_reference":5762,"full_url":5763},"exhibit992-10312025.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066725000203/exhibit992-10312025.htm",{"symbol":5,"accessionnumber":5363,"filingdate":1349,"sec_url":5365,"tags":5765,"headline":5773,"summary":5774,"sector":5680,"industry":5681,"date_processed":5775,"impact_score":5683,"exhibits":5776,"isLocked":5685},{"2.01":5766,"2.03":5768,"7.01":5770,"9.01":5772},[5767],"M&A Transaction",[5769],"Credit Facility Entered",[5771],"Regulation FD Disclosure",[5753],"Lowe's Completes Acquisition of Foundation Building Materials","Lowe's Companies, Inc. announced the completion of its acquisition of Foundation Building Materials (FBM) for $8.8 billion in cash, financed in part by a $2.0 billion term loan facility. This acquisition is expected to enhance Lowe's offerings and market presence. Lowe's also issued a press release on October 9, 2025, announcing the completion of the transaction. FBM will continue to be led by its current management team.","2025-10-09 11:32:56",[5777],{"exhibit_number":5699,"htm_reference":5778,"full_url":5779},"exhibit991-10092025.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066725000199/exhibit991-10092025.htm",{"symbol":5,"accessionnumber":5368,"filingdate":1382,"sec_url":5370,"tags":5781,"headline":5786,"summary":5787,"sector":5680,"industry":5681,"date_processed":5788,"impact_score":5683,"exhibits":5789,"isLocked":5685},{"1.01":5782,"8.01":5784},[5783],"Financial Instrument Agreement",[5785],"Regulatory Investigation","Lowe's Companies Inc. Issues $5.0 Billion of Unsecured Notes","On September 30, 2025, Lowe's Companies Inc. issued an aggregate of $5.0 billion of unsecured notes through an Underwriting Agreement with BofA Securities, Inc., Goldman Sachs & Co. LLC, and Wells Fargo Securities, LLC. The notes consist of five series with varying maturities and interest rates. The issuance was conducted under the Company's registration statement on Form S-3. The net proceeds from the issuance, after expenses and underwriting discounts, were approximately $4.97 billion.","2025-09-30 20:02:44",[5790,5794,5798,5802],{"exhibit_number":5791,"htm_reference":5792,"full_url":5793},"EX-1.1","d24319dex11.htm","https://www.sec.gov/Archives/edgar/data/60667/000119312525224995/d24319dex11.htm",{"exhibit_number":5795,"htm_reference":5796,"full_url":5797},"EX-4.2","d24319dex42.htm","https://www.sec.gov/Archives/edgar/data/60667/000119312525224995/d24319dex42.htm",{"exhibit_number":5799,"htm_reference":5800,"full_url":5801},"EX-5.1","d24319dex51.htm","https://www.sec.gov/Archives/edgar/data/60667/000119312525224995/d24319dex51.htm",{"exhibit_number":5803,"htm_reference":5804,"full_url":5805},"EX-5.2","d24319dex52.htm","https://www.sec.gov/Archives/edgar/data/60667/000119312525224995/d24319dex52.htm",{"symbol":5,"accessionnumber":5373,"filingdate":1421,"sec_url":5375,"tags":5807,"headline":5812,"summary":5813,"sector":5680,"industry":5681,"date_processed":5814,"impact_score":5726,"exhibits":5815,"isLocked":5685},{"1.01":5808,"2.03":5810},[5809,5783],"New Major Contract",[5811],"New Debt Issued","Lowe's Companies Announces $8.8 Billion Acquisition and New Credit Agreements","On September 16, 2025, Lowe's Companies, Inc. announced the acquisition of ASP Flag Parent Holdings, Inc. for approximately $8.8 billion. To finance this acquisition and other corporate purposes, Lowe's entered into several credit agreements including a $2.0 billion 5-Year Revolving Credit Agreement, a $2.0 billion Term Loan Credit Agreement, and a $1.0 billion 364-Day Revolving Credit Agreement. These agreements replace previous credit facilities and are expected to be further replaced through capital markets transactions.","2025-09-19 13:11:42",[5816,5820,5824,5828],{"exhibit_number":5817,"htm_reference":5818,"full_url":5819},"EX-10.1","d56079dex101.htm","https://www.sec.gov/Archives/edgar/data/60667/000119312525208264/d56079dex101.htm",{"exhibit_number":5821,"htm_reference":5822,"full_url":5823},"EX-10.2","d56079dex102.htm","https://www.sec.gov/Archives/edgar/data/60667/000119312525208264/d56079dex102.htm",{"exhibit_number":5825,"htm_reference":5826,"full_url":5827},"EX-10.3","d56079dex103.htm","https://www.sec.gov/Archives/edgar/data/60667/000119312525208264/d56079dex103.htm",{"exhibit_number":5829,"htm_reference":5830,"full_url":5831},"EX-10.4","d56079dex104.htm","https://www.sec.gov/Archives/edgar/data/60667/000119312525208264/d56079dex104.htm",{"symbol":5,"accessionnumber":5388,"filingdate":1540,"sec_url":5390,"tags":5833,"headline":5836,"summary":5837,"sector":5680,"industry":5681,"date_processed":5838,"impact_score":5726,"exhibits":5839,"isLocked":5685},{"2.02":5834,"9.01":5835},[5691,5692],[5753],"Lowe's Reports Second Quarter 2025 Sales and Earnings Results","Lowe's Companies, Inc. reported net earnings of $2.4 billion and diluted EPS of $4.27 for the second quarter of 2025, up from $4.17 in the prior year. Comparable sales increased by 1.1%. The company updated its full-year outlook, expecting total sales between $84.5 and $85.5 billion. Lowe's also closed the acquisition of Artisan Design Group in June 2025, which impacted second quarter results.","2025-08-22 16:09:34",[5840,5843],{"exhibit_number":5699,"htm_reference":5841,"full_url":5842},"exhibit991-08012025.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066725000161/exhibit991-08012025.htm",{"exhibit_number":5703,"htm_reference":5844,"full_url":5845},"exhibit992-08012025.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066725000161/exhibit992-08012025.htm",{"symbol":5,"accessionnumber":5383,"filingdate":1540,"sec_url":5385,"tags":5847,"headline":5852,"summary":5853,"sector":5680,"industry":5681,"date_processed":5854,"impact_score":5726,"exhibits":5855,"isLocked":5685},{"1.01":5848,"7.01":5850,"9.01":5851},[5809,5849],"Securities Purchase Agreement",[5771],[5753],"Lowe's Announces $8.8 Billion Acquisition of Foundation Building Materials","Lowe's Companies, Inc. announced on August 19, 2025, its agreement to acquire Foundation Building Materials, Inc. for $8.8 billion in cash. The acquisition, expected to close in Q4 2025, is intended to enhance Lowe's offering for professional customers and is expected to be accretive to adjusted diluted earnings per share in the first full year post-closing. Lowe's plans to finance the acquisition through a combination of short-term and long-term debt and expects to maintain its current credit ratings.","2025-08-22 16:09:39",[5856,5860,5863],{"exhibit_number":5857,"htm_reference":5858,"full_url":5859},"EX-2.1","exhibit2108202025.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066725000162/exhibit2108202025.htm",{"exhibit_number":5699,"htm_reference":5861,"full_url":5862},"exhibit991-08012025fbm.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066725000162/exhibit991-08012025fbm.htm",{"exhibit_number":5703,"htm_reference":5864,"full_url":5865},"exhibit992-08202025.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066725000162/exhibit992-08202025.htm",{"symbol":5,"accessionnumber":5393,"filingdate":1810,"sec_url":5395,"tags":5867,"headline":5872,"summary":5873,"sector":5680,"industry":5681,"date_processed":5874,"impact_score":5726,"exhibits":5875,"isLocked":5685},{"5.07":5868},[5869,5870,5871],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Lowe's Companies Annual Shareholder Meeting Results Announced","Lowe's Companies, Inc. announced the results of its annual meeting of shareholders held on May 30, 2025. All proposed directors were elected with significant majority votes, the advisory vote to approve executive compensation received a substantial approval, and the ratification of Deloitte & Touche LLP as the independent auditor for fiscal 2025 was also approved. Detailed voting results are available in the Company's definitive proxy statement on Schedule 14A filed with the SEC on April 17, 2025.","2025-08-22 16:12:57",[],{"symbol":5,"accessionnumber":5408,"filingdate":1859,"sec_url":5410,"tags":5877,"headline":5880,"summary":5881,"sector":5680,"industry":5681,"date_processed":5882,"impact_score":5683,"exhibits":5883,"isLocked":5685},{"2.02":5878,"9.01":5879},[5751],[5753],"Lowe's Q1 2025 Earnings Miss Market Expectations","Lowe's Companies, Inc. reported net earnings of $1.641 billion and diluted EPS of $2.92 for Q1 2025, marking an earnings miss compared to the $3.06 diluted EPS reported in Q1 2024. The company attributed the decrease to unfavorable weather and housing market headwinds. Lowe's also affirmed its full-year 2025 outlook and announced a dividend payment of $645 million.","2025-08-22 18:59:17",[5884,5887],{"exhibit_number":5699,"htm_reference":5885,"full_url":5886},"exhibit991-05022025.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066725000094/exhibit991-05022025.htm",{"exhibit_number":5703,"htm_reference":5888,"full_url":5889},"exhibit992-05022025.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066725000094/exhibit992-05022025.htm",{"symbol":5,"accessionnumber":5403,"filingdate":1859,"sec_url":5405,"tags":5891,"headline":5894,"summary":5895,"sector":5680,"industry":5681,"date_processed":5896,"impact_score":5726,"exhibits":5897,"isLocked":5685},{"2.02":5892,"9.01":5893},[5691,5692],[5753],"Lowe's Reports First Quarter 2025 Results with Earnings Beat and Comparable Sales Decrease","Lowe's Companies, Inc. reported net earnings of $1.6 billion and diluted EPS of $2.92 for the first quarter of 2025, missing the expected $3.06 EPS but still marking an earnings beat. Total sales were $20.9 billion, down from $21.4 billion in the prior year. The company affirmed its full-year 2025 outlook with total sales expected between $83.5 to $84.5 billion and diluted EPS between $12.15 to $12.40. Lowe's also announced a dividend payment of $645 million for the quarter.","2025-08-22 18:59:11",[5898,5900],{"exhibit_number":5699,"htm_reference":5885,"full_url":5899},"https://www.sec.gov/Archives/edgar/data/60667/000006066725000091/exhibit991-05022025.htm",{"exhibit_number":5703,"htm_reference":5888,"full_url":5901},"https://www.sec.gov/Archives/edgar/data/60667/000006066725000091/exhibit992-05022025.htm",{"symbol":5,"accessionnumber":5418,"filingdate":2143,"sec_url":5420,"tags":5903,"headline":5906,"summary":5907,"sector":5680,"industry":5681,"date_processed":5908,"impact_score":5,"exhibits":5909,"isLocked":5685},{"2.02":5904,"9.01":5905},[5692],[5753],"Lowe's Reports Q4 2024 Sales and Earnings","Lowe's Companies, Inc. reported net earnings of $1.1 billion for Q4 2024, with diluted EPS of $1.99, up from $1.77 in Q4 2023. Excluding a $80 million gain from the 2022 sale of the Canadian retail business, adjusted diluted EPS was $1.93. Total sales increased slightly to $18.6 billion, with comparable sales up 0.2%. The company also provided its outlook for 2025, anticipating total sales between $83.5 and $84.5 billion.","2025-08-23 23:41:17",[],{"symbol":5,"accessionnumber":5423,"filingdate":2404,"sec_url":5425,"tags":5911,"headline":5913,"summary":5914,"sector":5680,"industry":5681,"date_processed":5915,"impact_score":5,"exhibits":5916,"isLocked":5685},{"7.01":5912},[5771],"Lowe's Issues Press Release During 2024 Analyst and Investor Conference","On December 11, 2024, Lowe's Companies, Inc. issued a press release providing an update on key growth and productivity initiatives and reaffirming its full year 2024 financial outlook. The press release was issued in connection with the Company's 2024 Analyst and Investor Conference. Lowe's outlined a 2025 Total Home Strategy with initiatives to drive Pro penetration, accelerate online sales, expand home services, create a loyalty ecosystem, and increase space productivity. The company also announced a new AI framework, launched the first product marketplace in the U.S. home improvement industry, relaunched its Pro loyalty program, expanded jobsite delivery, planned new store growth, and extended its rural offerings.","2025-11-25 23:19:14",[5917],{"exhibit_number":5699,"htm_reference":5918,"full_url":5919},"exhibit991-12112024.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066724000175/exhibit991-12112024.htm",{"symbol":5,"accessionnumber":5433,"filingdate":2488,"sec_url":5435,"tags":5921,"headline":5925,"summary":5926,"sector":5680,"industry":5681,"date_processed":5927,"impact_score":5726,"exhibits":5928,"isLocked":5685},{"2.02":5922,"9.01":5923},[5692,5691],[5924],"No viable tag","Lowe's Reports Third Quarter 2024 Financial Results","On November 19, 2024, Lowe's Companies, Inc. reported net earnings of $1.7 billion and diluted EPS of $2.99 for the third quarter, slightly down from $3.06 in the prior year. Comparable sales decreased by 1.1%, impacted by softness in DIY bigger-ticket discretionary demand, partially offset by storm-related sales and positive comparable sales in Pro and online. The company updated its full-year 2024 outlook, expecting total sales between $83.0 and $83.5 billion, comparable sales down -3.0 to -3.5%, and adjusted diluted EPS of approximately $11.80 to $11.90.","2025-11-28 00:01:07",[5929,5932],{"exhibit_number":5699,"htm_reference":5930,"full_url":5931},"exhibit991-11012024.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066724000167/exhibit991-11012024.htm",{"exhibit_number":5703,"htm_reference":5933,"full_url":5934},"exhibit992-11012024.htm","https://www.sec.gov/Archives/edgar/data/60667/000006066724000167/exhibit992-11012024.htm",null,1789889789771]