[{"data":1,"prerenderedAt":5343},["ShallowReactive",2],{"company-overview-MDLZ":3},{"company_profile":4,"ohlc":24,"spy":3074,"trading_signals":4350,"company_actions":4486,"filings_8k":4945,"report_history":5342,"insider_summary":5342,"filings_summary":5342,"financials_summary":5342,"institutional_summary":5342,"seo_links":5342},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"MDLZ","Mondelez International, Inc.","NASDAQ","XNGS","Consumer Defensive","Confectioners",90000,"https://www.mondelezinternational.com","Mondelez International, Inc. is a leading global snacking company specializing in confectionery, food, and beverages. The company produces an impressive array of iconic brands such as Oreo cookies, Cadbury chocolates, Toblerone, and Trident gum. Operating in over 150 countries, Mondelez focuses on providing a wide variety of snacks that appeal to different taste preferences around the world. With a strong commitment to sustainability, Mondelez aims to source ingredients responsibly and ensure environmental protection. The company plays a significant role in the consumer staples sector, heavily influencing global snack market trends through continuous product innovation and marketing strategies. Headquartered in Chicago, Illinois, Mondelez International is a key player in the processed food industry, balancing tradition with modern consumer demands.","Common Stock","Mr. Dirk  Van de Put","905 West Fulton Market","Chicago",60607,"IL","United States","847 943 4000","2025-03-08 00:00:00","True",[25,30,35,41,47,53,59,65,70,76,81,87,93,99,103,108,113,119,123,129,135,141,147,153,158,164,169,173,177,181,186,192,197,202,207,211,216,221,225,231,237,243,247,253,258,262,267,273,279,284,290,295,301,306,312,315,320,326,331,335,339,344,348,351,356,359,364,368,370,375,380,385,390,395,400,403,408,413,417,422,426,430,434,436,439,443,449,453,458,461,464,468,473,476,480,485,489,492,495,498,504,509,514,520,525,531,537,543,548,553,557,559,564,568,573,578,584,589,593,598,603,607,612,617,621,627,633,639,644,649,655,661,667,673,678,683,687,691,694,700,704,708,712,715,717,720,724,728,731,734,737,740,743,747,752,757,762,766,771,773,779,784,789,793,795,799,803,807,810,814,819,824,830,836,842,847,853,859,865,870,875,880,885,891,897,902,906,910,916,922,927,931,935,939,943,946,949,952,957,963,968,971,975,978,982,987,991,996,1000,1004,1009,1012,1016,1019,1024,1027,1029,1032,1038,1042,1045,1049,1052,1055,1058,1063,1065,1068,1072,1076,1080,1084,1087,1090,1094,1097,1100,1102,1104,1106,1108,1112,1114,1118,1120,1124,1127,1131,1135,1139,1144,1149,1153,1157,1160,1163,1166,1169,1172,1174,1177,1180,1182,1185,1187,1189,1191,1193,1196,1201,1205,1209,1212,1214,1218,1222,1224,1227,1229,1232,1236,1239,1241,1244,1248,1253,1258,1264,1270,1275,1281,1287,1293,1298,1304,1309,1314,1320,1326,1332,1337,1343,1348,1354,1360,1366,1371,1375,1380,1385,1391,1397,1402,1406,1412,1418,1422,1427,1432,1438,1444,1449,1453,1456,1462,1467,1472,1477,1481,1486,1490,1495,1501,1507,1512,1517,1522,1528,1534,1538,1542,1547,1551,1555,1559,1562,1566,1570,1574,1579,1582,1586,1590,1595,1601,1606,1610,1613,1617,1620,1624,1628,1631,1633,1637,1642,1647,1651,1656,1660,1663,1667,1669,1673,1677,1681,1686,1689,1694,1700,1704,1709,1712,1716,1719,1723,1728,1732,1735,1740,1744,1748,1753,1759,1764,1766,1769,1771,1775,1779,1782,1786,1790,1793,1795,1800,1803,1807,1812,1815,1818,1821,1824,1828,1831,1834,1837,1840,1842,1846,1848,1853,1856,1859,1862,1865,1868,1871,1874,1877,1881,1885,1888,1890,1893,1896,1900,1903,1905,1907,1909,1912,1915,1919,1922,1925,1927,1929,1934,1938,1941,1944,1947,1951,1955,1959,1963,1966,1969,1973,1976,1982,1986,1988,1993,1996,1999,2003,2008,2012,2018,2023,2027,2032,2037,2042,2048,2054,2058,2064,2070,2076,2081,2086,2090,2094,2098,2103,2107,2110,2115,2120,2126,2132,2138,2144,2150,2155,2160,2166,2172,2177,2182,2188,2194,2200,2206,2211,2217,2222,2227,2233,2237,2243,2248,2251,2254,2257,2261,2267,2270,2273,2279,2284,2290,2295,2299,2303,2307,2312,2315,2318,2321,2326,2332,2335,2338,2340,2345,2348,2350,2354,2358,2361,2363,2366,2369,2372,2375,2378,2380,2383,2385,2388,2392,2396,2399,2402,2405,2408,2410,2413,2417,2422,2426,2430,2432,2434,2438,2440,2442,2444,2448,2450,2454,2459,2462,2466,2469,2471,2473,2476,2480,2485,2488,2493,2497,2500,2505,2509,2514,2517,2520,2523,2527,2531,2535,2538,2543,2546,2549,2552,2554,2557,2560,2564,2569,2571,2574,2576,2579,2583,2585,2588,2591,2593,2597,2601,2603,2608,2612,2615,2618,2622,2626,2631,2635,2640,2645,2647,2649,2654,2658,2662,2666,2669,2673,2676,2678,2680,2684,2690,2695,2700,2704,2708,2712,2717,2721,2724,2727,2731,2734,2739,2745,2751,2756,2760,2765,2771,2776,2781,2787,2792,2796,2801,2807,2810,2814,2817,2820,2825,2828,2832,2836,2842,2845,2850,2854,2859,2862,2866,2869,2872,2875,2877,2880,2884,2887,2891,2893,2897,2901,2904,2907,2910,2914,2916,2918,2920,2924,2927,2930,2932,2936,2938,2942,2945,2948,2951,2954,2956,2960,2963,2966,2970,2972,2974,2979,2984,2987,2989,2992,2995,2998,3000,3002,3005,3007,3010,3014,3016,3018,3021,3023,3025,3027,3029,3032,3035,3038,3040,3043,3046,3050,3056,3059,3063,3067,3070,3072],{"symbol":5,"time":26,"open":27,"high":27,"low":28,"close":29},"2026-09-18",61.75,60.49,60.85,{"symbol":5,"time":31,"open":32,"high":32,"low":33,"close":34},"2026-09-17",62.56,61.47,62.04,{"symbol":5,"time":36,"open":37,"high":38,"low":39,"close":40},"2026-09-16",62.05,63.02,61.9,62.36,{"symbol":5,"time":42,"open":43,"high":44,"low":45,"close":46},"2026-09-15",61.98,62.33,61.71,62.1,{"symbol":5,"time":48,"open":49,"high":50,"low":51,"close":52},"2026-09-14",63.15,63.83,62.09,62.39,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-11",62.87,62.9,62.21,62.44,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",62.49,62.62,61.83,62.47,{"symbol":5,"time":66,"open":67,"high":62,"low":68,"close":69},"2026-09-09",61.11,60.89,62.42,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-08",60.86,61.89,60.47,61.63,{"symbol":5,"time":77,"open":78,"high":79,"low":78,"close":80},"2026-09-04",60.91,61.84,61.28,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-03",62.17,62.3,60.98,61.45,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-09-02",61.65,63.03,61.29,62.45,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-09-01",62.43,62.97,61.42,61.61,{"symbol":5,"time":100,"open":101,"high":92,"low":63,"close":102},"2026-08-31",62.24,62.07,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":40},"2026-08-28",62.71,62.77,61.67,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":95},"2026-08-27",62.26,63.09,62.12,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-26",62.99,63.49,62.79,63.01,{"symbol":5,"time":120,"open":121,"high":121,"low":122,"close":115},"2026-08-25",64.38,62.86,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-24",64.73,65.55,64.29,64.7,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-21",64.24,64.74,63.95,64.45,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-20",63.81,64.77,63.63,64.14,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-19",62.85,64.3,62.82,64.16,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-18",63.16,63.32,62.6,62.66,{"symbol":5,"time":154,"open":155,"high":156,"low":102,"close":157},"2026-08-17",62.96,63.31,62.18,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-14",63.43,63.78,63.3,63.61,{"symbol":5,"time":165,"open":105,"high":166,"low":167,"close":168},"2026-08-13",63.56,62.57,63.53,{"symbol":5,"time":170,"open":171,"high":110,"low":172,"close":157},"2026-08-12",61.2,60.93,{"symbol":5,"time":174,"open":175,"high":79,"low":29,"close":176},"2026-08-11",61.06,61.78,{"symbol":5,"time":178,"open":179,"high":101,"low":67,"close":180},"2026-08-10",62.2,61.53,{"symbol":5,"time":182,"open":69,"high":183,"low":184,"close":185},"2026-08-07",63.08,61.94,62.61,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-06",63.26,63.87,62.4,62.75,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":151},"2026-08-05",62.65,62.84,61.37,{"symbol":5,"time":198,"open":199,"high":179,"low":200,"close":201},"2026-08-04",61.34,60.65,62.08,{"symbol":5,"time":203,"open":204,"high":205,"low":199,"close":206},"2026-08-03",63.35,63.62,61.73,{"symbol":5,"time":208,"open":92,"high":149,"low":209,"close":210},"2026-07-31",61.97,62.31,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":183},"2026-07-30",63.86,63.92,62.48,{"symbol":5,"time":217,"open":218,"high":219,"low":218,"close":220},"2026-07-29",63.79,66.65,64.99,{"symbol":5,"time":222,"open":34,"high":223,"low":224,"close":215},"2026-07-28",63.54,61.95,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-27",60.55,61.18,60.07,60.67,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-24",60.04,60.68,59.85,60.52,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-23",60.16,60.5,59.57,60.05,{"symbol":5,"time":244,"open":245,"high":85,"low":246,"close":72},"2026-07-22",60.64,60.01,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-21",59.75,60.14,59.1,59.86,{"symbol":5,"time":254,"open":230,"high":255,"low":256,"close":257},"2026-07-20",60.9,59.69,60.27,{"symbol":5,"time":259,"open":157,"high":260,"low":200,"close":261},"2026-07-17",63.04,61,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":97},"2026-07-16",59.37,61.48,59.23,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-15",58.33,59.27,57.87,58.72,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-14",59.51,59.71,58.67,58.8,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":252},"2026-07-13",59.5,60.78,59.42,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-10",58.1,58.91,57.82,58.83,{"symbol":5,"time":291,"open":292,"high":251,"low":293,"close":294},"2026-07-09",58.93,58.25,58.3,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-08",60.25,60.43,59.16,59.48,{"symbol":5,"time":302,"open":303,"high":171,"low":304,"close":305},"2026-07-07",60.36,59.73,60.22,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-06",60.95,61.08,58.88,59.17,{"symbol":5,"time":313,"open":314,"high":175,"low":241,"close":78},"2026-07-02",59.76,{"symbol":5,"time":316,"open":293,"high":317,"low":318,"close":319},"2026-07-01",59.56,58.15,59.35,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-06-30",59.32,59.6,57.78,57.84,{"symbol":5,"time":327,"open":328,"high":329,"low":264,"close":330},"2026-06-29",60.75,61.24,60.15,{"symbol":5,"time":332,"open":333,"high":43,"low":298,"close":334},"2026-06-26",61.86,60.79,{"symbol":5,"time":336,"open":337,"high":338,"low":67,"close":171},"2026-06-25",61.62,63,{"symbol":5,"time":340,"open":180,"high":341,"low":342,"close":343},"2026-06-24",62.38,61.39,61.74,{"symbol":5,"time":345,"open":255,"high":346,"low":347,"close":175},"2026-06-23",61.27,60.38,{"symbol":5,"time":349,"open":314,"high":74,"low":350,"close":275},"2026-06-22",59.45,{"symbol":5,"time":352,"open":172,"high":353,"low":354,"close":355},"2026-06-18",61.02,59.77,60.12,{"symbol":5,"time":357,"open":206,"high":179,"low":358,"close":72},"2026-06-17",60.02,{"symbol":5,"time":360,"open":361,"high":57,"low":362,"close":363},"2026-06-16",61.56,60.87,62.15,{"symbol":5,"time":365,"open":115,"high":115,"low":366,"close":367},"2026-06-15",61.4,61.5,{"symbol":5,"time":369,"open":150,"high":168,"low":101,"close":115},"2026-06-12",{"symbol":5,"time":371,"open":127,"high":372,"low":373,"close":374},"2026-06-11",64.35,63.29,63.36,{"symbol":5,"time":376,"open":377,"high":372,"low":378,"close":379},"2026-06-10",63.46,62.95,64.18,{"symbol":5,"time":381,"open":382,"high":373,"low":383,"close":384},"2026-06-09",61.92,61.57,62.93,{"symbol":5,"time":386,"open":387,"high":210,"low":388,"close":389},"2026-06-08",62.19,61.54,61.6,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":34},"2026-06-05",61.15,63.14,61.13,{"symbol":5,"time":396,"open":224,"high":397,"low":398,"close":399},"2026-06-04",62.41,60.7,60.99,{"symbol":5,"time":401,"open":346,"high":110,"low":67,"close":402},"2026-06-03",61.31,{"symbol":5,"time":404,"open":405,"high":27,"low":406,"close":407},"2026-06-02",61.03,60.83,61.07,{"symbol":5,"time":409,"open":410,"high":392,"low":411,"close":412},"2026-06-01",60.62,59.95,61.05,{"symbol":5,"time":414,"open":46,"high":363,"low":415,"close":416},"2026-05-29",61.09,61.17,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":52},"2026-05-28",62.22,62.55,61.79,{"symbol":5,"time":423,"open":424,"high":32,"low":424,"close":425},"2026-05-27",61.44,62.25,{"symbol":5,"time":427,"open":184,"high":428,"low":429,"close":329},"2026-05-26",62.52,61.22,{"symbol":5,"time":431,"open":432,"high":387,"low":97,"close":433},"2026-05-22",61.58,61.76,{"symbol":5,"time":435,"open":343,"high":73,"low":255,"close":367},"2026-05-21",{"symbol":5,"time":437,"open":91,"high":438,"low":282,"close":79},"2026-05-20",62.14,{"symbol":5,"time":440,"open":367,"high":441,"low":442,"close":91},"2026-05-19",62.59,61.04,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-05-18",60.51,61.85,60.45,61.64,{"symbol":5,"time":450,"open":361,"high":432,"low":451,"close":452},"2026-05-15",60.3,60.44,{"symbol":5,"time":454,"open":455,"high":456,"low":406,"close":457},"2026-05-14",61.77,61.99,60.97,{"symbol":5,"time":459,"open":346,"high":382,"low":282,"close":460},"2026-05-13",61.52,{"symbol":5,"time":462,"open":176,"high":179,"low":175,"close":463},"2026-05-12",61.7,{"symbol":5,"time":465,"open":388,"high":206,"low":466,"close":467},"2026-05-11",60.88,61.41,{"symbol":5,"time":469,"open":470,"high":471,"low":470,"close":472},"2026-05-08",61.25,62.06,61.55,{"symbol":5,"time":474,"open":199,"high":475,"low":282,"close":402},"2026-05-07",61.91,{"symbol":5,"time":477,"open":86,"high":387,"low":478,"close":479},"2026-05-06",61.33,61.87,{"symbol":5,"time":481,"open":429,"high":482,"low":483,"close":484},"2026-05-05",61.81,60.26,61.36,{"symbol":5,"time":486,"open":487,"high":79,"low":172,"close":488},"2026-05-04",61.35,61.38,{"symbol":5,"time":490,"open":475,"high":387,"low":491,"close":196},"2026-05-01",60.81,{"symbol":5,"time":493,"open":412,"high":482,"low":494,"close":424},"2026-04-30",60.8,{"symbol":5,"time":496,"open":497,"high":456,"low":354,"close":442},"2026-04-29",60,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-04-28",58.11,58.61,57.6,58.54,{"symbol":5,"time":505,"open":506,"high":507,"low":506,"close":508},"2026-04-27",57.3,58.24,57.42,{"symbol":5,"time":510,"open":506,"high":511,"low":512,"close":513},"2026-04-24",58.07,57.07,57.61,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-04-23",56.32,57.99,56.18,57.71,{"symbol":5,"time":521,"open":518,"high":522,"low":523,"close":524},"2026-04-22",56.54,55.79,56.06,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-04-21",57.09,57.18,56,56.13,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-04-20",57.28,57.62,56.82,57.31,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-04-17",57.34,57.49,56.85,57.25,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":512},"2026-04-16",56.4,57.17,56.07,{"symbol":5,"time":549,"open":550,"high":550,"low":551,"close":552},"2026-04-15",57.68,56.34,56.58,{"symbol":5,"time":554,"open":534,"high":555,"low":556,"close":325},"2026-04-14",58.4,56.98,{"symbol":5,"time":558,"open":272,"high":289,"low":508,"close":550},"2026-04-13",{"symbol":5,"time":560,"open":561,"high":322,"low":562,"close":563},"2026-04-10",59.09,58.6,59,{"symbol":5,"time":565,"open":566,"high":266,"low":567,"close":561},"2026-04-09",58.18,58.08,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":289},"2026-04-08",57.47,58.84,57.22,{"symbol":5,"time":574,"open":575,"high":562,"low":576,"close":577},"2026-04-07",58.29,57.45,57.51,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-04-06",57.54,58.64,57.35,58.38,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":580},"2026-04-02",56.97,57.58,56.73,{"symbol":5,"time":590,"open":534,"high":591,"low":592,"close":512},"2026-04-01",57.65,56.51,{"symbol":5,"time":594,"open":595,"high":293,"low":596,"close":597},"2026-03-31",57.9,56.77,57.64,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":293},"2026-03-30",58.63,59.38,58.21,{"symbol":5,"time":604,"open":587,"high":605,"low":533,"close":606},"2026-03-27",58.78,58.27,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":587},"2026-03-26",57.55,58.68,57.52,{"symbol":5,"time":613,"open":556,"high":614,"low":615,"close":616},"2026-03-25",57.53,56.24,57.43,{"symbol":5,"time":618,"open":522,"high":619,"low":620,"close":528},"2026-03-24",57.98,56.29,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-03-23",56.74,57.24,55.92,56.86,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-03-20",56.48,57.02,56.01,56.21,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-03-19",56.53,56.96,55.83,56.49,{"symbol":5,"time":640,"open":641,"high":580,"low":642,"close":643},"2026-03-18",57.37,56.27,56.47,{"symbol":5,"time":645,"open":587,"high":646,"low":647,"close":648},"2026-03-17",58.82,57.5,57.94,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-03-16",55.58,57.36,55.3,57.16,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-03-13",54.83,55.02,54.47,54.89,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-03-12",55.55,55.97,54.31,54.35,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-03-11",56.25,56.31,54.68,55.36,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":552},"2026-03-10",58.13,58.31,56.55,{"symbol":5,"time":679,"open":680,"high":681,"low":616,"close":682},"2026-03-09",58.19,58.65,58.17,{"symbol":5,"time":684,"open":685,"high":686,"low":582,"close":555},"2026-03-06",58.03,58.59,{"symbol":5,"time":688,"open":689,"high":562,"low":690,"close":566},"2026-03-05",58.49,57.66,{"symbol":5,"time":692,"open":563,"high":311,"low":566,"close":693},"2026-03-04",58.69,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-03-03",59.96,60.1,58.7,58.77,{"symbol":5,"time":701,"open":702,"high":199,"low":703,"close":452},"2026-03-02",61.16,60.28,{"symbol":5,"time":705,"open":706,"high":433,"low":707,"close":432},"2026-02-27",60.08,59.91,{"symbol":5,"time":709,"open":347,"high":347,"low":710,"close":711},"2026-02-26",59.63,59.94,{"symbol":5,"time":713,"open":394,"high":91,"low":714,"close":355},"2026-02-25",59.66,{"symbol":5,"time":716,"open":451,"high":80,"low":451,"close":394},"2026-02-24",{"symbol":5,"time":718,"open":562,"high":398,"low":719,"close":347},"2026-02-23",58.5,{"symbol":5,"time":721,"open":581,"high":722,"low":723,"close":278},"2026-02-20",59.18,58.34,{"symbol":5,"time":725,"open":330,"high":726,"low":727,"close":581},"2026-02-19",60.32,58.02,{"symbol":5,"time":729,"open":730,"high":726,"low":319,"close":706},"2026-02-18",59.9,{"symbol":5,"time":732,"open":32,"high":117,"low":733,"close":252},"2026-02-17",59.25,{"symbol":5,"time":735,"open":39,"high":736,"low":97,"close":441},"2026-02-13",62.8,{"symbol":5,"time":738,"open":739,"high":32,"low":199,"close":333},"2026-02-12",62,{"symbol":5,"time":741,"open":303,"high":206,"low":742,"close":33},"2026-02-11",59.88,{"symbol":5,"time":744,"open":745,"high":488,"low":746,"close":200},"2026-02-10",60.77,60.34,{"symbol":5,"time":748,"open":749,"high":494,"low":750,"close":751},"2026-02-09",59.98,58.92,60.73,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":358},"2026-02-06",59.97,60.61,59.83,{"symbol":5,"time":758,"open":759,"high":29,"low":760,"close":761},"2026-02-05",60.13,59.24,60.31,{"symbol":5,"time":763,"open":497,"high":764,"low":681,"close":765},"2026-02-04",60.03,59.4,{"symbol":5,"time":767,"open":768,"high":711,"low":769,"close":770},"2026-02-03",58.06,58,59.47,{"symbol":5,"time":772,"open":289,"high":283,"low":507,"close":693},"2026-02-02",{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-01-30",57.11,58.53,56.99,58.47,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":536},"2026-01-29",57.92,58.46,57.13,{"symbol":5,"time":785,"open":786,"high":787,"low":652,"close":788},"2026-01-28",58.98,59.59,57.73,{"symbol":5,"time":790,"open":294,"high":791,"low":293,"close":792},"2026-01-27",60.2,59.02,{"symbol":5,"time":794,"open":575,"high":287,"low":517,"close":776},"2026-01-26",{"symbol":5,"time":796,"open":540,"high":797,"low":798,"close":555},"2026-01-23",58.43,57.44,{"symbol":5,"time":800,"open":801,"high":602,"low":802,"close":587},"2026-01-22",57.26,57.21,{"symbol":5,"time":804,"open":805,"high":769,"low":806,"close":582},"2026-01-21",57.67,56.68,{"symbol":5,"time":808,"open":783,"high":269,"low":809,"close":517},"2026-01-20",56.83,{"symbol":5,"time":811,"open":572,"high":812,"low":813,"close":624},"2026-01-16",57.56,56.61,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":506},"2026-01-15",57.14,57.57,56.87,{"symbol":5,"time":820,"open":523,"high":821,"low":822,"close":823},"2026-01-14",57.32,55.71,57.23,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-01-13",55.2,56.05,54.81,55.94,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-01-12",55.12,55.4,54.73,54.92,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-01-09",53.99,55.24,53.55,55.09,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":838},"2026-01-08",51.4,54.09,51.2,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-01-07",52.85,53.08,51.44,51.51,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-01-06",53.48,53.65,52.7,52.73,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-01-05",53.36,53.87,52.79,53.74,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":856},"2026-01-02",53.94,54.28,53.41,{"symbol":5,"time":871,"open":872,"high":872,"low":873,"close":874},"2025-12-31",54.5,53.79,53.83,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":828},"2025-12-30",54.96,55.25,54.75,{"symbol":5,"time":881,"open":834,"high":882,"low":883,"close":884},"2025-12-29",55.07,54.57,55.04,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2025-12-26",54.6,54.72,54.32,54.64,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2025-12-24",54.21,54.65,54.13,54.62,{"symbol":5,"time":898,"open":665,"high":899,"low":900,"close":901},"2025-12-23",54.42,53.51,54.15,{"symbol":5,"time":903,"open":901,"high":904,"low":905,"close":665},"2025-12-22",54.91,54.08,{"symbol":5,"time":907,"open":908,"high":909,"low":889,"close":872},"2025-12-19",54.52,55.26,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2025-12-18",53.75,54.84,53.68,54.78,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2025-12-17",54.2,54.33,53.44,53.82,{"symbol":5,"time":923,"open":888,"high":924,"low":925,"close":926},"2025-12-16",54.95,53.89,53.97,{"symbol":5,"time":928,"open":872,"high":835,"low":929,"close":930},"2025-12-15",54,54.26,{"symbol":5,"time":932,"open":926,"high":894,"low":933,"close":934},"2025-12-12",53.88,54.04,{"symbol":5,"time":936,"open":937,"high":938,"low":869,"close":873},"2025-12-11",54.1,54.41,{"symbol":5,"time":940,"open":941,"high":893,"low":942,"close":925},"2025-12-10",54.17,53.13,{"symbol":5,"time":944,"open":657,"high":832,"low":934,"close":945},"2025-12-09",54.11,{"symbol":5,"time":947,"open":896,"high":653,"low":872,"close":948},"2025-12-08",54.76,{"symbol":5,"time":950,"open":822,"high":951,"low":879,"close":904},"2025-12-05",56.33,{"symbol":5,"time":953,"open":954,"high":670,"low":955,"close":956},"2025-12-04",56.17,55.33,55.8,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2025-12-03",55.98,56.69,55.65,56.03,{"symbol":5,"time":964,"open":545,"high":965,"low":966,"close":967},"2025-12-02",56.45,55.39,55.99,{"symbol":5,"time":969,"open":970,"high":582,"low":524,"close":545},"2025-12-01",57.2,{"symbol":5,"time":972,"open":973,"high":974,"low":626,"close":817},"2025-11-28",57.06,57.63,{"symbol":5,"time":976,"open":552,"high":508,"low":977,"close":802},"2025-11-26",56.37,{"symbol":5,"time":979,"open":980,"high":588,"low":981,"close":635},"2025-11-25",55.74,55.7,{"symbol":5,"time":983,"open":984,"high":527,"low":985,"close":986},"2025-11-24",57,55.89,56.19,{"symbol":5,"time":988,"open":989,"high":527,"low":990,"close":984},"2025-11-21",55.73,55.45,{"symbol":5,"time":992,"open":959,"high":993,"low":994,"close":995},"2025-11-20",56.56,55.19,55.75,{"symbol":5,"time":997,"open":989,"high":632,"low":998,"close":999},"2025-11-19",55.03,56.08,{"symbol":5,"time":1001,"open":637,"high":985,"low":1002,"close":1003},"2025-11-18",55.23,55.78,{"symbol":5,"time":1005,"open":1006,"high":818,"low":1007,"close":1008},"2025-11-17",56.78,55.53,55.57,{"symbol":5,"time":1010,"open":624,"high":690,"low":1011,"close":626},"2025-11-14",56.52,{"symbol":5,"time":1013,"open":630,"high":1014,"low":1015,"close":586},"2025-11-13",57.72,56.75,{"symbol":5,"time":1017,"open":775,"high":609,"low":809,"close":1018},"2025-11-12",57.01,{"symbol":5,"time":1020,"open":1021,"high":647,"low":1022,"close":1023},"2025-11-11",56.6,56.22,57.12,{"symbol":5,"time":1025,"open":984,"high":973,"low":1026,"close":669},"2025-11-10",56.2,{"symbol":5,"time":1028,"open":522,"high":288,"low":1026,"close":528},"2025-11-07",{"symbol":5,"time":1030,"open":1031,"high":541,"low":1031,"close":986},"2025-11-06",55.51,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2025-11-05",56.14,56.26,55.44,56.02,{"symbol":5,"time":1039,"open":1040,"high":586,"low":1041,"close":999},"2025-11-04",56.89,55.47,{"symbol":5,"time":1043,"open":798,"high":325,"low":522,"close":1044},"2025-11-03",56.65,{"symbol":5,"time":1046,"open":586,"high":648,"low":1047,"close":1048},"2025-10-31",56.63,57.46,{"symbol":5,"time":1050,"open":507,"high":1051,"low":974,"close":324},"2025-10-30",59.26,{"symbol":5,"time":1053,"open":778,"high":270,"low":777,"close":1054},"2025-10-29",57.85,{"symbol":5,"time":1056,"open":389,"high":95,"low":1057,"close":1057},"2025-10-28",60.21,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":452,"close":1062},"2025-10-27",60.66,61.72,61.66,{"symbol":5,"time":1064,"open":470,"high":196,"low":227,"close":745},"2025-10-24",{"symbol":5,"time":1066,"open":63,"high":39,"low":85,"close":1067},"2025-10-23",61.01,{"symbol":5,"time":1069,"open":79,"high":1070,"low":1071,"close":209},"2025-10-22",62.54,60.94,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":388,"close":27},"2025-10-21",62.88,63.24,{"symbol":5,"time":1077,"open":145,"high":155,"low":1078,"close":1079},"2025-10-20",62.5,62.81,{"symbol":5,"time":1081,"open":209,"high":1082,"low":361,"close":1083},"2025-10-17",62.7,62.46,{"symbol":5,"time":1085,"open":179,"high":1086,"low":402,"close":389},"2025-10-16",62.74,{"symbol":5,"time":1088,"open":448,"high":1089,"low":346,"close":1062},"2025-10-15",62.37,{"symbol":5,"time":1091,"open":402,"high":387,"low":1092,"close":1093},"2025-10-14",60.84,62.13,{"symbol":5,"time":1095,"open":334,"high":91,"low":1096,"close":416},"2025-10-13",60.41,{"symbol":5,"time":1098,"open":171,"high":1099,"low":362,"close":86},"2025-10-10",62.34,{"symbol":5,"time":1101,"open":448,"high":482,"low":466,"close":261},"2025-10-09",{"symbol":5,"time":1103,"open":438,"high":69,"low":97,"close":1062},"2025-10-08",{"symbol":5,"time":1105,"open":45,"high":1075,"low":98,"close":151},"2025-10-07",{"symbol":5,"time":1107,"open":420,"high":420,"low":424,"close":176},"2025-10-06",{"symbol":5,"time":1109,"open":1062,"high":1110,"low":460,"close":1111},"2025-10-03",63.38,62.67,{"symbol":5,"time":1113,"open":438,"high":1082,"low":337,"close":176},"2025-10-02",{"symbol":5,"time":1115,"open":420,"high":1116,"low":112,"close":1117},"2025-10-01",63.33,63.17,{"symbol":5,"time":1119,"open":92,"high":55,"low":363,"close":64},"2025-09-30",{"symbol":5,"time":1121,"open":160,"high":1122,"low":429,"close":1123},"2025-09-29",63.57,62.63,{"symbol":5,"time":1125,"open":32,"high":377,"low":1126,"close":374},"2025-09-26",62.27,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1070,"close":32},"2025-09-25",64.68,64.95,{"symbol":5,"time":1132,"open":1133,"high":128,"low":161,"close":1134},"2025-09-24",63.82,64.39,{"symbol":5,"time":1136,"open":1137,"high":189,"low":1138,"close":1133},"2025-09-23",63.39,63.23,{"symbol":5,"time":1140,"open":156,"high":1141,"low":1142,"close":1143},"2025-09-22",63.66,62.98,63.5,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1142,"close":1148},"2025-09-19",63.6,64.03,63.71,{"symbol":5,"time":1150,"open":1126,"high":374,"low":1151,"close":1152},"2025-09-18",62.11,63.25,{"symbol":5,"time":1154,"open":1155,"high":1146,"low":62,"close":1156},"2025-09-17",62.69,62.83,{"symbol":5,"time":1158,"open":337,"high":378,"low":1159,"close":1082},"2025-09-16",61.46,{"symbol":5,"time":1161,"open":739,"high":1162,"low":383,"close":389},"2025-09-15",62.68,{"symbol":5,"time":1164,"open":43,"high":64,"low":1165,"close":43},"2025-09-12",61.69,{"symbol":5,"time":1167,"open":44,"high":1168,"low":739,"close":37},"2025-09-11",63.2,{"symbol":5,"time":1170,"open":1171,"high":64,"low":196,"close":1126},"2025-09-10",62.29,{"symbol":5,"time":1173,"open":79,"high":122,"low":1061,"close":167},"2025-09-09",{"symbol":5,"time":1175,"open":1176,"high":209,"low":261,"close":184},"2025-09-08",61.59,{"symbol":5,"time":1178,"open":405,"high":1179,"low":308,"close":343},"2025-09-05",62.51,{"symbol":5,"time":1181,"open":366,"high":472,"low":68,"close":255},"2025-09-04",{"symbol":5,"time":1183,"open":484,"high":455,"low":264,"close":1184},"2025-09-03",61.3,{"symbol":5,"time":1186,"open":432,"high":471,"low":171,"close":421},"2025-09-02",{"symbol":5,"time":1188,"open":80,"high":89,"low":1067,"close":424},"2025-08-29",{"symbol":5,"time":1190,"open":433,"high":209,"low":353,"close":80},"2025-08-28",{"symbol":5,"time":1192,"open":1165,"high":446,"low":402,"close":433},"2025-08-27",{"symbol":5,"time":1194,"open":1195,"high":1151,"low":1159,"close":37},"2025-08-26",61.82,{"symbol":5,"time":1197,"open":1198,"high":1138,"low":1199,"close":1200},"2025-08-25",63.19,61.88,61.96,{"symbol":5,"time":1202,"open":204,"high":214,"low":1203,"close":1204},"2025-08-22",62.91,63.41,{"symbol":5,"time":1206,"open":1207,"high":118,"low":210,"close":1208},"2025-08-21",62.92,62.94,{"symbol":5,"time":1210,"open":1138,"high":1211,"low":1082,"close":1117},"2025-08-20",64.09,{"symbol":5,"time":1213,"open":382,"high":105,"low":455,"close":152},"2025-08-19",{"symbol":5,"time":1215,"open":1216,"high":1217,"low":448,"close":79},"2025-08-18",62.03,62.35,{"symbol":5,"time":1219,"open":1220,"high":1217,"low":1221,"close":201},"2025-08-15",61.68,61.32,{"symbol":5,"time":1223,"open":471,"high":179,"low":484,"close":1159},"2025-08-14",{"symbol":5,"time":1225,"open":424,"high":84,"low":1226,"close":387},"2025-08-13",61.19,{"symbol":5,"time":1228,"open":472,"high":482,"low":392,"close":342},"2025-08-12",{"symbol":5,"time":1230,"open":201,"high":1231,"low":483,"close":361},"2025-08-11",62.28,{"symbol":5,"time":1233,"open":52,"high":1234,"low":1235,"close":63},"2025-08-08",62.58,61.49,{"symbol":5,"time":1237,"open":201,"high":1238,"low":63,"close":190},"2025-08-07",62.64,{"symbol":5,"time":1240,"open":1082,"high":736,"low":456,"close":102},"2025-08-06",{"symbol":5,"time":1242,"open":1122,"high":1243,"low":83,"close":84},"2025-08-05",63.69,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1116,"close":168},"2025-08-04",63.97,64.28,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":214,"close":1252},"2025-08-01",65.37,66.29,63.93,{"symbol":5,"time":1254,"open":132,"high":1255,"low":1256,"close":1257},"2025-07-31",65.65,64.17,64.69,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-07-30",67.51,67.95,65.03,65.1,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-07-29",69.58,70.33,69.28,69.71,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1266},"2025-07-28",70.21,70.23,69.19,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-07-25",70.25,70.61,69.86,70.58,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-07-24",70.07,70.54,69.9,70.18,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-07-23",70.75,71.15,69.77,70.17,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1289},"2025-07-22",69.45,71,69.24,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-07-21",69.85,70.5,69.21,69.42,{"symbol":5,"time":1305,"open":1306,"high":1301,"low":1307,"close":1308},"2025-07-18",69.89,69.38,69.81,{"symbol":5,"time":1310,"open":1311,"high":1300,"low":1312,"close":1313},"2025-07-17",68.3,68.26,69.8,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-07-16",66.8,67.52,66.49,67.47,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-07-15",67.4,67.53,66.7,66.74,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-07-14",67.18,67.66,67.02,67.64,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1328},"2025-07-11",66.75,67.36,66.01,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-07-10",66.55,67.39,65.9,67.15,{"symbol":5,"time":1344,"open":1311,"high":1345,"low":1346,"close":1347},"2025-07-09",68.35,66.15,66.85,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-07-08",68.49,68.55,67.85,68.19,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-07-07",68.96,69.03,68.03,68.82,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-07-03",69.47,69.52,68.8,68.99,{"symbol":5,"time":1367,"open":1368,"high":1308,"low":1369,"close":1370},"2025-07-02",68.98,68.59,69.56,{"symbol":5,"time":1372,"open":1373,"high":1303,"low":1374,"close":1356},"2025-07-01",67.55,67.49,{"symbol":5,"time":1376,"open":1322,"high":1377,"low":1378,"close":1379},"2025-06-30",67.7,66.78,67.44,{"symbol":5,"time":1381,"open":1382,"high":1352,"low":1383,"close":1384},"2025-06-27",67.63,67.21,67.78,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-06-26",67.69,68.32,67.35,67.75,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-06-25",68.02,68.43,67.12,67.28,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1394},"2025-06-24",68.5,68.61,67.93,{"symbol":5,"time":1403,"open":1404,"high":1364,"low":1405,"close":1399},"2025-06-23",68.42,67.8,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-06-20",67.26,68.71,66.79,68.31,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-06-18",66.39,66.96,65.99,66.35,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1341,"close":1417},"2025-06-17",66.99,67.19,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1383},"2025-06-16",67.05,67.58,66.62,{"symbol":5,"time":1428,"open":1429,"high":1394,"low":1430,"close":1431},"2025-06-13",67.97,66.84,66.93,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-06-12",67.01,68.14,66.5,68.12,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-06-11",66.86,67.22,66.82,66.95,{"symbol":5,"time":1445,"open":1324,"high":1446,"low":1447,"close":1448},"2025-06-10",67.5,66.45,67.24,{"symbol":5,"time":1450,"open":1451,"high":1347,"low":1452,"close":1324},"2025-06-09",65.98,65.66,{"symbol":5,"time":1454,"open":1426,"high":1316,"low":1455,"close":1346},"2025-06-06",65.85,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-06-05",66.71,66.81,65.77,66.37,{"symbol":5,"time":1463,"open":1464,"high":1396,"low":1465,"close":1466},"2025-06-04",67.14,66.19,66.63,{"symbol":5,"time":1468,"open":1421,"high":1469,"low":1470,"close":1471},"2025-06-03",67.29,66.83,67.04,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1260},"2025-06-02",67.17,67.57,66.66,{"symbol":5,"time":1478,"open":1377,"high":1479,"low":1480,"close":1374},"2025-05-30",68,67.31,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1319},"2025-05-29",66.6,67.62,66.46,{"symbol":5,"time":1487,"open":1434,"high":1488,"low":1489,"close":1426},"2025-05-28",67.16,66.48,{"symbol":5,"time":1491,"open":1492,"high":1420,"low":1493,"close":1494},"2025-05-27",66.25,66.03,66.9,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-05-23",65.58,66.43,65.12,66.14,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-05-22",65,65.8,64.94,65.49,{"symbol":5,"time":1508,"open":1509,"high":1509,"low":1510,"close":1511},"2025-05-21",65.97,65.02,65.26,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1452,"close":1516},"2025-05-20",65.81,66.3,65.87,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1503,"close":1521},"2025-05-19",65.24,65.82,65.72,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-05-16",65.34,65.39,64.33,65.32,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1533},"2025-05-15",63.96,65.18,63.8,65.14,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":160,"close":223},"2025-05-14",63.89,64.07,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":377,"close":140},"2025-05-13",65.38,65.44,{"symbol":5,"time":1543,"open":1544,"high":1476,"low":1545,"close":1546},"2025-05-12",66.2,65.36,65.83,{"symbol":5,"time":1548,"open":1440,"high":1549,"low":1550,"close":1461},"2025-05-09",67.11,66.31,{"symbol":5,"time":1552,"open":1330,"high":1553,"low":1554,"close":1441},"2025-05-08",67.6,66.72,{"symbol":5,"time":1556,"open":1425,"high":1557,"low":1558,"close":1328},"2025-05-07",67.68,66.91,{"symbol":5,"time":1560,"open":1390,"high":1561,"low":1488,"close":1260},"2025-05-06",67.94,{"symbol":5,"time":1563,"open":1564,"high":1401,"low":1565,"close":1405},"2025-05-05",67.76,67,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1549,"close":1390},"2025-05-02",68.4,68.58,{"symbol":5,"time":1571,"open":1383,"high":1572,"low":1494,"close":1573},"2025-05-01",68.21,67.87,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1322,"close":1578},"2025-04-30",68.07,68.86,68.13,{"symbol":5,"time":1580,"open":1581,"high":1521,"low":127,"close":1255},"2025-04-29",65.07,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":138,"close":1263},"2025-04-28",65.59,65.74,{"symbol":5,"time":1587,"open":1588,"high":1341,"low":1589,"close":1584},"2025-04-25",65.89,64.61,{"symbol":5,"time":1591,"open":1592,"high":1592,"low":1593,"close":1594},"2025-04-24",66.94,65.48,65.52,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-04-23",67.73,68.54,66.88,67.38,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1405,"close":1605},"2025-04-22",67.98,69.09,68.29,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1558,"close":1564},"2025-04-21",67.3,67.86,{"symbol":5,"time":1611,"open":1489,"high":1352,"low":1461,"close":1612},"2025-04-17",67.32,{"symbol":5,"time":1614,"open":1615,"high":1564,"low":1616,"close":1489},"2025-04-16",67.25,66.13,{"symbol":5,"time":1618,"open":1399,"high":1400,"low":1599,"close":1619},"2025-04-15",67.03,{"symbol":5,"time":1621,"open":1324,"high":1622,"low":1623,"close":1311},"2025-04-14",68.6,66.52,{"symbol":5,"time":1625,"open":1626,"high":1387,"low":1627,"close":1424},"2025-04-11",66.59,66.04,{"symbol":5,"time":1629,"open":1447,"high":1415,"low":1630,"close":1451},"2025-04-10",64.71,{"symbol":5,"time":1632,"open":116,"high":219,"low":393,"close":1465},"2025-04-09",{"symbol":5,"time":1634,"open":1527,"high":1635,"low":1243,"close":1636},"2025-04-08",66.42,64.06,{"symbol":5,"time":1638,"open":1531,"high":1639,"low":1640,"close":1641},"2025-04-07",66.69,64.63,65.23,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1550},"2025-04-04",68.41,69.12,65.96,{"symbol":5,"time":1648,"open":1387,"high":1649,"low":1383,"close":1650},"2025-04-03",69,67.9,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1616},"2025-04-02",67.65,67.71,65.67,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1615,"close":1653},"2025-04-01",68.2,68.28,{"symbol":5,"time":1661,"open":1352,"high":1662,"low":1441,"close":1352},"2025-03-31",68.04,{"symbol":5,"time":1664,"open":1401,"high":1665,"low":1330,"close":1666},"2025-03-28",68.38,67.72,{"symbol":5,"time":1668,"open":1494,"high":1484,"low":1318,"close":1446},"2025-03-27",{"symbol":5,"time":1670,"open":1129,"high":1671,"low":1129,"close":1672},"2025-03-26",66.54,66.33,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":140,"close":1257},"2025-03-25",64.76,64.88,{"symbol":5,"time":1678,"open":1679,"high":1581,"low":1680,"close":1130},"2025-03-24",64.55,64.25,{"symbol":5,"time":1682,"open":1683,"high":128,"low":1684,"close":1685},"2025-03-21",63.9,63.7,64.51,{"symbol":5,"time":1687,"open":1688,"high":1526,"low":1122,"close":133},"2025-03-20",64.12,{"symbol":5,"time":1690,"open":1246,"high":1691,"low":1692,"close":1693},"2025-03-19",64.43,63.48,64,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-03-18",65.2,65.51,64.49,64.65,{"symbol":5,"time":1701,"open":1702,"high":1511,"low":1683,"close":1703},"2025-03-17",64.15,65.09,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1537,"close":1708},"2025-03-14",64.26,64.84,64.31,{"symbol":5,"time":1710,"open":125,"high":1697,"low":1711,"close":1257},"2025-03-13",64.66,{"symbol":5,"time":1713,"open":1554,"high":1494,"low":1714,"close":1715},"2025-03-12",64.86,64.98,{"symbol":5,"time":1717,"open":1718,"high":1350,"low":1480,"close":1352},"2025-03-11",68.33,{"symbol":5,"time":1720,"open":1659,"high":1721,"low":1609,"close":1722},"2025-03-10",70.6,68.15,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1466,"close":1727},"2025-03-07",66.67,69.68,67.74,{"symbol":5,"time":1729,"open":1616,"high":1448,"low":1730,"close":1731},"2025-03-06",65.69,66.76,{"symbol":5,"time":1733,"open":1734,"high":1447,"low":1531,"close":1515},"2025-03-05",65.25,{"symbol":5,"time":1736,"open":1550,"high":1737,"low":1738,"close":1739},"2025-03-04",67.42,65.17,65.29,{"symbol":5,"time":1741,"open":1742,"high":1336,"low":1742,"close":1743},"2025-03-03",64.04,65.78,{"symbol":5,"time":1745,"open":1630,"high":1630,"low":1746,"close":1747},"2025-02-28",63.65,64.23,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":111,"close":1752},"2025-02-27",63.18,64.21,63.98,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-02-26",65.4,65.5,63.28,63.45,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1503,"close":1763},"2025-02-25",65.22,66.27,65.88,{"symbol":5,"time":1765,"open":1685,"high":1460,"low":1537,"close":1545},"2025-02-24",{"symbol":5,"time":1767,"open":83,"high":1714,"low":433,"close":1768},"2025-02-21",64.67,{"symbol":5,"time":1770,"open":1061,"high":185,"low":337,"close":83},"2025-02-20",{"symbol":5,"time":1772,"open":1773,"high":209,"low":412,"close":1774},"2025-02-19",61.21,61.93,{"symbol":5,"time":1776,"open":1777,"high":424,"low":1778,"close":228},"2025-02-18",60.53,59.82,{"symbol":5,"time":1780,"open":429,"high":387,"low":245,"close":1781},"2025-02-14",60.82,{"symbol":5,"time":1783,"open":1784,"high":171,"low":1785,"close":702},"2025-02-13",60.56,60.39,{"symbol":5,"time":1787,"open":707,"high":230,"low":1788,"close":1789},"2025-02-12",59.55,60.6,{"symbol":5,"time":1791,"open":1792,"high":240,"low":680,"close":447},"2025-02-11",58.42,{"symbol":5,"time":1794,"open":686,"high":600,"low":577,"close":776},"2025-02-10",{"symbol":5,"time":1796,"open":1797,"high":1798,"low":550,"close":1799},"2025-02-07",58.05,58.81,58.45,{"symbol":5,"time":1801,"open":768,"high":562,"low":572,"close":1802},"2025-02-06",57.83,{"symbol":5,"time":1804,"open":1805,"high":812,"low":1806,"close":616},"2025-02-05",54.25,53.95,{"symbol":5,"time":1808,"open":806,"high":1809,"low":1810,"close":1811},"2025-02-04",57.03,55.88,56.12,{"symbol":5,"time":1813,"open":517,"high":517,"low":541,"close":1814},"2025-02-03",57.41,{"symbol":5,"time":1816,"open":1817,"high":782,"low":1817,"close":517},"2025-01-31",57.08,{"symbol":5,"time":1819,"open":647,"high":782,"low":624,"close":1820},"2025-01-30",58.41,{"symbol":5,"time":1822,"open":1040,"high":1823,"low":1040,"close":783},"2025-01-29",57.59,{"symbol":5,"time":1825,"open":1826,"high":686,"low":813,"close":1827},"2025-01-28",58.26,56.91,{"symbol":5,"time":1829,"open":797,"high":1830,"low":1014,"close":269},"2025-01-27",59.28,{"symbol":5,"time":1832,"open":626,"high":534,"low":1833,"close":508},"2025-01-24",56.81,{"symbol":5,"time":1835,"open":522,"high":984,"low":1836,"close":636},"2025-01-23",56.11,{"symbol":5,"time":1838,"open":816,"high":1839,"low":530,"close":670},"2025-01-22",57.76,{"symbol":5,"time":1841,"open":1048,"high":680,"low":542,"close":502},"2025-01-21",{"symbol":5,"time":1843,"open":1792,"high":1844,"low":288,"close":1845},"2025-01-17",58.75,57.86,{"symbol":5,"time":1847,"open":620,"high":567,"low":631,"close":769},"2025-01-16",{"symbol":5,"time":1849,"open":1850,"high":1851,"low":993,"close":1852},"2025-01-15",57.33,57.81,56.64,{"symbol":5,"time":1854,"open":1836,"high":775,"low":959,"close":1855},"2025-01-14",57.1,{"symbol":5,"time":1857,"open":1858,"high":806,"low":664,"close":954},"2025-01-13",56.3,{"symbol":5,"time":1860,"open":611,"high":1861,"low":632,"close":669},"2025-01-10",58.22,{"symbol":5,"time":1863,"open":1864,"high":583,"low":805,"close":575},"2025-01-08",58.2,{"symbol":5,"time":1866,"open":1851,"high":1867,"low":1851,"close":575},"2025-01-07",59.11,{"symbol":5,"time":1869,"open":787,"high":256,"low":1870,"close":1861},"2025-01-06",58.12,{"symbol":5,"time":1872,"open":742,"high":759,"low":1873,"close":252},"2025-01-03",59.52,{"symbol":5,"time":1875,"open":497,"high":1876,"low":1830,"close":281},"2025-01-02",60.24,{"symbol":5,"time":1878,"open":601,"high":1879,"low":1880,"close":304},"2024-12-31",59.93,59.13,{"symbol":5,"time":1882,"open":759,"high":1883,"low":1884,"close":317},"2024-12-30",60.33,59.34,{"symbol":5,"time":1886,"open":276,"high":761,"low":1887,"close":1057},"2024-12-27",59.65,{"symbol":5,"time":1889,"open":249,"high":257,"low":276,"close":235},"2024-12-26",{"symbol":5,"time":1891,"open":1892,"high":764,"low":792,"close":497},"2024-12-24",59.12,{"symbol":5,"time":1894,"open":264,"high":249,"low":1895,"close":1830},"2024-12-23",58.9,{"symbol":5,"time":1897,"open":1898,"high":297,"low":251,"close":1899},"2024-12-20",59.14,59.39,{"symbol":5,"time":1901,"open":1902,"high":791,"low":760,"close":270},"2024-12-19",59.78,{"symbol":5,"time":1904,"open":255,"high":402,"low":696,"close":358},"2024-12-18",{"symbol":5,"time":1906,"open":86,"high":341,"low":329,"close":199},"2024-12-17",{"symbol":5,"time":1908,"open":224,"high":441,"low":86,"close":1235},"2024-12-16",{"symbol":5,"time":1910,"open":1171,"high":1911,"low":482,"close":1774},"2024-12-13",62.73,{"symbol":5,"time":1913,"open":1914,"high":374,"low":64,"close":1123},"2024-12-12",62.76,{"symbol":5,"time":1916,"open":1917,"high":144,"low":338,"close":1918},"2024-12-11",64.1,63.12,{"symbol":5,"time":1920,"open":366,"high":363,"low":1921,"close":27},"2024-12-10",60.48,{"symbol":5,"time":1923,"open":117,"high":1924,"low":1883,"close":424},"2024-12-09",63.13,{"symbol":5,"time":1926,"open":162,"high":189,"low":106,"close":122},"2024-12-06",{"symbol":5,"time":1928,"open":38,"high":162,"low":95,"close":1075},"2024-12-05",{"symbol":5,"time":1930,"open":1931,"high":1932,"low":118,"close":1933},"2024-12-04",64.2,64.44,63.27,{"symbol":5,"time":1935,"open":1936,"high":1936,"low":1257,"close":1937},"2024-12-03",65.27,64.81,{"symbol":5,"time":1939,"open":1940,"high":1936,"low":1134,"close":1641},"2024-12-02",65.06,{"symbol":5,"time":1942,"open":1940,"high":1943,"low":1714,"close":1130},"2024-11-29",65.28,{"symbol":5,"time":1945,"open":1703,"high":1540,"low":1946,"close":1940},"2024-11-27",64.96,{"symbol":5,"time":1948,"open":1949,"high":1943,"low":1950,"close":1676},"2024-11-26",64.97,64.46,{"symbol":5,"time":1952,"open":1953,"high":1263,"low":1954,"close":1505},"2024-11-25",64.54,64.42,{"symbol":5,"time":1956,"open":1957,"high":1263,"low":1147,"close":1958},"2024-11-22",64.56,64.4,{"symbol":5,"time":1960,"open":1691,"high":1961,"low":133,"close":1962},"2024-11-21",64.91,64.79,{"symbol":5,"time":1964,"open":213,"high":1685,"low":1965,"close":1954},"2024-11-20",63.64,{"symbol":5,"time":1967,"open":1684,"high":1246,"low":1968,"close":189},"2024-11-19",63.4,{"symbol":5,"time":1970,"open":1768,"high":1129,"low":1971,"close":1972},"2024-11-18",63.72,63.84,{"symbol":5,"time":1974,"open":1527,"high":1524,"low":1975,"close":1698},"2024-11-15",63.91,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2024-11-14",66.18,66.41,65.47,65.56,{"symbol":5,"time":1983,"open":1984,"high":1465,"low":1250,"close":1985},"2024-11-13",66.05,66,{"symbol":5,"time":1987,"open":1672,"high":1325,"low":1504,"close":1623},"2024-11-12",{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1255,"close":1992},"2024-11-11",65.7,66.57,66.1,{"symbol":5,"time":1994,"open":1521,"high":1995,"low":1981,"close":1544},"2024-11-08",66.26,{"symbol":5,"time":1997,"open":1635,"high":1998,"low":1584,"close":1521},"2024-11-07",66.58,{"symbol":5,"time":2000,"open":2001,"high":1274,"low":2002,"close":1461},"2024-11-06",69.02,66.12,{"symbol":5,"time":2004,"open":2005,"high":1274,"low":2006,"close":2007},"2024-11-05",68.37,68.01,69.05,{"symbol":5,"time":2009,"open":1364,"high":2010,"low":1390,"close":2011},"2024-11-04",68.81,68.36,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2024-11-01",68.76,68.97,68.22,68.51,{"symbol":5,"time":2019,"open":2020,"high":1300,"low":2021,"close":2022},"2024-10-31",69.65,68.46,68.48,{"symbol":5,"time":2024,"open":1411,"high":2025,"low":1405,"close":2026},"2024-10-30",70.16,69.79,{"symbol":5,"time":2028,"open":2029,"high":1269,"low":2030,"close":2031},"2024-10-29",69.25,69.07,69.15,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2001,"close":2036},"2024-10-28",69.41,70.05,69.54,{"symbol":5,"time":2038,"open":2035,"high":2039,"low":2040,"close":2041},"2024-10-25",70.31,69.17,69.23,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2024-10-24",70.3,70.8,69.92,69.95,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2024-10-23",70.88,71.33,70.52,70.56,{"symbol":5,"time":2055,"open":1277,"high":2056,"low":2035,"close":2057},"2024-10-22",71.39,71.35,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2024-10-21",71.5,71.82,70.4,70.43,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2024-10-18",71.1,71.78,70.92,71.58,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2024-10-17",72.15,72.35,71.02,71.12,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2051,"close":2080},"2024-10-16",71.86,72.06,71.91,{"symbol":5,"time":2082,"open":2045,"high":2083,"low":2084,"close":2085},"2024-10-15",72.7,70.73,71.8,{"symbol":5,"time":2087,"open":2088,"high":2084,"low":2089,"close":2088},"2024-10-14",70.53,69.93,{"symbol":5,"time":2091,"open":2092,"high":2092,"low":1280,"close":2093},"2024-10-11",71.41,70.66,{"symbol":5,"time":2095,"open":2056,"high":2096,"low":1289,"close":2097},"2024-10-10",71.43,71.14,{"symbol":5,"time":2099,"open":2045,"high":2100,"low":2101,"close":2102},"2024-10-09",71.2,70.35,71.05,{"symbol":5,"time":2104,"open":1296,"high":2105,"low":2101,"close":2106},"2024-10-08",71.17,70.85,{"symbol":5,"time":2108,"open":2060,"high":2109,"low":2045,"close":1296},"2024-10-07",71.59,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2045,"close":2114},"2024-10-04",70.95,71.6,71.51,{"symbol":5,"time":2116,"open":2117,"high":2117,"low":2118,"close":2119},"2024-10-03",72.2,71.07,71.16,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2024-10-02",72.86,72.97,72.02,72.28,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2024-10-01",73.66,73.9,72.91,72.99,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2024-09-30",74.04,74.36,73.19,73.67,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2024-09-27",74.72,75.11,74.11,74.2,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2024-09-26",74.06,74.65,74.03,74.32,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2146},"2024-09-25",74.47,74.62,73.88,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2134,"close":2159},"2024-09-24",74.41,74.79,74.16,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2024-09-23",74.55,75.03,73.72,74.57,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2024-09-20",74.77,75.49,74.19,74.28,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2162,"close":2176},"2024-09-19",75.08,75.23,74.78,{"symbol":5,"time":2178,"open":2174,"high":2179,"low":2180,"close":2181},"2024-09-18",75.5,74.51,75.05,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2024-09-17",75.68,75.94,75.09,75.1,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2024-09-16",75.74,75.98,74.98,75.53,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2024-09-13",74.42,75.4,74.24,75.26,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2024-09-12",74.05,74.54,73.47,74.38,{"symbol":5,"time":2207,"open":2208,"high":2208,"low":2209,"close":2210},"2024-09-11",75.2,73.74,74.35,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2024-09-10",75.84,76.06,74.92,75.13,{"symbol":5,"time":2218,"open":2187,"high":2219,"low":2220,"close":2221},"2024-09-09",76.04,74.87,75.71,{"symbol":5,"time":2223,"open":2224,"high":2185,"low":2225,"close":2226},"2024-09-06",75.22,75.06,75.31,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2024-09-05",75.27,75.73,74.52,75.07,{"symbol":5,"time":2234,"open":2235,"high":2184,"low":2236,"close":2229},"2024-09-04",72.48,72.47,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":2242},"2024-09-03",71.94,72.42,71.44,72.25,{"symbol":5,"time":2244,"open":2068,"high":2245,"low":2246,"close":2247},"2024-08-30",71.98,70.64,71.81,{"symbol":5,"time":2249,"open":2056,"high":2056,"low":2250,"close":2084},"2024-08-29",70.48,{"symbol":5,"time":2252,"open":2253,"high":2113,"low":2118,"close":2253},"2024-08-28",71.25,{"symbol":5,"time":2255,"open":2256,"high":2078,"low":2119,"close":2253},"2024-08-27",71.71,{"symbol":5,"time":2258,"open":2060,"high":2259,"low":2260,"close":2056},"2024-08-26",72.14,71.29,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2266},"2024-08-23",71.19,71.3,70.72,71.23,{"symbol":5,"time":2268,"open":2253,"high":2264,"low":1278,"close":2269},"2024-08-22",70.83,{"symbol":5,"time":2271,"open":2266,"high":2272,"low":2068,"close":2066},"2024-08-21",71.84,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":2278},"2024-08-20",70.62,71.31,70.46,70.98,{"symbol":5,"time":2280,"open":2281,"high":1296,"low":2282,"close":2283},"2024-08-19",70.45,70.08,70.89,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2024-08-16",70.39,70.44,69.73,70.12,{"symbol":5,"time":2291,"open":2292,"high":2051,"low":2293,"close":2294},"2024-08-15",71.11,70.06,70.28,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2277,"close":2100},"2024-08-14",70.67,71.92,{"symbol":5,"time":2300,"open":1370,"high":2301,"low":1303,"close":2302},"2024-08-13",70.47,70.34,{"symbol":5,"time":2304,"open":1313,"high":2305,"low":2306,"close":1268},"2024-08-12",70.02,69.14,{"symbol":5,"time":2308,"open":2309,"high":2281,"low":2310,"close":2311},"2024-08-09",70.14,68.72,69.72,{"symbol":5,"time":2313,"open":2314,"high":1301,"low":2314,"close":2294},"2024-08-08",69.04,{"symbol":5,"time":2316,"open":1364,"high":2317,"low":1622,"close":1303},"2024-08-07",69.78,{"symbol":5,"time":2319,"open":2320,"high":2317,"low":1404,"close":2021},"2024-08-06",68.78,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2015,"close":2325},"2024-08-05",72.79,73.41,69.01,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2024-08-02",69.91,70.86,68.69,70.68,{"symbol":5,"time":2333,"open":1653,"high":2334,"low":1322,"close":1411},"2024-08-01",68.68,{"symbol":5,"time":2336,"open":1399,"high":2337,"low":1650,"close":1345},"2024-07-31",69.63,{"symbol":5,"time":2339,"open":1316,"high":1396,"low":1251,"close":1424},"2024-07-30",{"symbol":5,"time":2341,"open":2342,"high":1446,"low":2343,"close":2344},"2024-07-29",66.21,66.08,67.1,{"symbol":5,"time":2346,"open":1985,"high":1316,"low":2347,"close":1635},"2024-07-26",65.91,{"symbol":5,"time":2349,"open":1325,"high":1597,"low":1251,"close":1414},"2024-07-25",{"symbol":5,"time":2351,"open":2352,"high":219,"low":1250,"close":2353},"2024-07-24",66.07,66.4,{"symbol":5,"time":2355,"open":1461,"high":2356,"low":2357,"close":1336},"2024-07-23",66.64,65.84,{"symbol":5,"time":2359,"open":1488,"high":1408,"low":2360,"close":1671},"2024-07-22",66.09,{"symbol":5,"time":2362,"open":1330,"high":1615,"low":1500,"close":1447},"2024-07-19",{"symbol":5,"time":2364,"open":1639,"high":1665,"low":1436,"close":2365},"2024-07-18",66.92,{"symbol":5,"time":2367,"open":2368,"high":1319,"low":2368,"close":1395},"2024-07-17",66.11,{"symbol":5,"time":2370,"open":2371,"high":1763,"low":379,"close":1546},"2024-07-16",64.22,{"symbol":5,"time":2373,"open":2374,"high":2374,"low":1706,"close":372},"2024-07-15",65.3,{"symbol":5,"time":2376,"open":2377,"high":1646,"low":1943,"close":1545},"2024-07-12",65.54,{"symbol":5,"time":2379,"open":1990,"high":1504,"low":1961,"close":1527},"2024-07-11",{"symbol":5,"time":2381,"open":1527,"high":1509,"low":1761,"close":2382},"2024-07-10",65.93,{"symbol":5,"time":2384,"open":1763,"high":1627,"low":1761,"close":1519},"2024-07-09",{"symbol":5,"time":2386,"open":1447,"high":1347,"low":2382,"close":2387},"2024-07-08",66.16,{"symbol":5,"time":2389,"open":1550,"high":2390,"low":1509,"close":2391},"2024-07-05",67.06,66.98,{"symbol":5,"time":2393,"open":2394,"high":1414,"low":1730,"close":2395},"2024-07-03",65.86,66.34,{"symbol":5,"time":2397,"open":2398,"high":2352,"low":1263,"close":1493},"2024-07-02",65.19,{"symbol":5,"time":2400,"open":2394,"high":2401,"low":1761,"close":1519},"2024-07-01",66.68,{"symbol":5,"time":2403,"open":1346,"high":1995,"low":2404,"close":1541},"2024-06-28",65.01,{"symbol":5,"time":2406,"open":1330,"high":2407,"low":1635,"close":1483},"2024-06-27",67.07,{"symbol":5,"time":2409,"open":1448,"high":1600,"low":1998,"close":2356},"2024-06-26",{"symbol":5,"time":2411,"open":1404,"high":2412,"low":1323,"close":1352},"2024-06-25",68.94,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":1731,"close":1404},"2024-06-24",66.87,68.52,{"symbol":5,"time":2418,"open":2419,"high":1441,"low":2420,"close":2421},"2024-06-21",66.47,66.22,66.51,{"symbol":5,"time":2423,"open":1985,"high":1339,"low":2424,"close":2425},"2024-06-20",65.92,66.06,{"symbol":5,"time":2427,"open":1504,"high":1414,"low":2428,"close":2429},"2024-06-18",65.71,66.17,{"symbol":5,"time":2431,"open":1585,"high":1498,"low":1250,"close":2343},"2024-06-17",{"symbol":5,"time":2433,"open":1992,"high":1346,"low":1697,"close":1455},"2024-06-14",{"symbol":5,"time":2435,"open":1341,"high":2436,"low":2437,"close":1992},"2024-06-13",66.38,65.53,{"symbol":5,"time":2439,"open":1425,"high":1557,"low":1985,"close":1992},"2024-06-12",{"symbol":5,"time":2441,"open":1471,"high":1653,"low":1316,"close":1425},"2024-06-11",{"symbol":5,"time":2443,"open":1737,"high":1352,"low":1485,"close":1608},"2024-06-10",{"symbol":5,"time":2445,"open":1609,"high":2446,"low":1653,"close":2447},"2024-06-07",68.39,67.81,{"symbol":5,"time":2449,"open":2447,"high":2320,"low":1553,"close":1353},"2024-06-06",{"symbol":5,"time":2451,"open":1609,"high":2452,"low":2453,"close":1603},"2024-06-05",68.25,67.13,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":1592,"close":2458},"2024-06-04",67.43,68.44,68.09,{"symbol":5,"time":2460,"open":2461,"high":1404,"low":1383,"close":1389},"2024-06-03",68.27,{"symbol":5,"time":2463,"open":1475,"high":1351,"low":2464,"close":2465},"2024-05-31",67.33,68.53,{"symbol":5,"time":2467,"open":1328,"high":1561,"low":1619,"close":2468},"2024-05-30",67.89,{"symbol":5,"time":2470,"open":1420,"high":1396,"low":2356,"close":1431},"2024-05-29",{"symbol":5,"time":2472,"open":1401,"high":2005,"low":1395,"close":1475},"2024-05-28",{"symbol":5,"time":2474,"open":1409,"high":1268,"low":2475,"close":1311},"2024-05-24",68.24,{"symbol":5,"time":2477,"open":2288,"high":2478,"low":1364,"close":2479},"2024-05-23",70,68.85,{"symbol":5,"time":2481,"open":2293,"high":2482,"low":2483,"close":2484},"2024-05-22",70.38,69.36,70.22,{"symbol":5,"time":2486,"open":1278,"high":2283,"low":2487,"close":2093},"2024-05-21",70.01,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2484,"close":2492},"2024-05-20",71.27,71.37,70.27,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2119,"close":2266},"2024-05-17",71.89,71.97,{"symbol":5,"time":2498,"open":2051,"high":2499,"low":2276,"close":2298},"2024-05-16",72.03,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2051},"2024-05-15",71.96,72.11,71.28,{"symbol":5,"time":2506,"open":2507,"high":2079,"low":2504,"close":2508},"2024-05-14",72,71.93,{"symbol":5,"time":2510,"open":2511,"high":2239,"low":2512,"close":2513},"2024-05-13",71.48,71.21,71.76,{"symbol":5,"time":2515,"open":2035,"high":2260,"low":2516,"close":2100},"2024-05-10",69.96,{"symbol":5,"time":2518,"open":2246,"high":2246,"low":2046,"close":2519},"2024-05-09",70.2,{"symbol":5,"time":2521,"open":2283,"high":2522,"low":2309,"close":2063},"2024-05-08",71.06,{"symbol":5,"time":2524,"open":2302,"high":2525,"low":2526,"close":2283},"2024-05-07",70.94,70.04,{"symbol":5,"time":2528,"open":1283,"high":2529,"low":2530,"close":2089},"2024-05-06",70.13,69.27,{"symbol":5,"time":2532,"open":2331,"high":2533,"low":2534,"close":1306},"2024-05-03",70.74,69.33,{"symbol":5,"time":2536,"open":2329,"high":2537,"low":2281,"close":1301},"2024-05-02",71.26,{"symbol":5,"time":2539,"open":2513,"high":2540,"low":2541,"close":2542},"2024-05-01",71.85,69.48,70.69,{"symbol":5,"time":2544,"open":2499,"high":2545,"low":2061,"close":2239},"2024-04-30",72.64,{"symbol":5,"time":2547,"open":1289,"high":2540,"low":2533,"close":2548},"2024-04-29",71.83,{"symbol":5,"time":2550,"open":2039,"high":2097,"low":2551,"close":1278},"2024-04-26",70.24,{"symbol":5,"time":2553,"open":2260,"high":2060,"low":1280,"close":2045},"2024-04-25",{"symbol":5,"time":2555,"open":2328,"high":2556,"low":1279,"close":2276},"2024-04-24",71.54,{"symbol":5,"time":2558,"open":2029,"high":2559,"low":2041,"close":1289},"2024-04-23",70.78,{"symbol":5,"time":2561,"open":1312,"high":2562,"low":2563,"close":2034},"2024-04-22",69.43,68.23,{"symbol":5,"time":2565,"open":1737,"high":2566,"low":2567,"close":2568},"2024-04-19",68.16,67.09,68.11,{"symbol":5,"time":2570,"open":1476,"high":2464,"low":1339,"close":1474},"2024-04-18",{"symbol":5,"time":2572,"open":2573,"high":1476,"low":1985,"close":2421},"2024-04-17",66.23,{"symbol":5,"time":2575,"open":1627,"high":1346,"low":1756,"close":1451},"2024-04-16",{"symbol":5,"time":2577,"open":2578,"high":1600,"low":1761,"close":1516},"2024-04-15",67.27,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":1336,"close":1639},"2024-04-12",66.36,66.73,{"symbol":5,"time":2584,"open":1347,"high":1615,"low":2342,"close":1378},"2024-04-11",{"symbol":5,"time":2586,"open":1480,"high":1317,"low":2587,"close":2401},"2024-04-10",66.32,{"symbol":5,"time":2589,"open":1401,"high":1429,"low":2590,"close":1609},"2024-04-09",67.34,{"symbol":5,"time":2592,"open":1479,"high":1388,"low":1323,"close":1553},"2024-04-08",{"symbol":5,"time":2594,"open":2595,"high":1394,"low":1331,"close":2596},"2024-04-05",67.96,67.99,{"symbol":5,"time":2598,"open":1351,"high":2599,"low":2600,"close":1572},"2024-04-04",68.67,67.92,{"symbol":5,"time":2602,"open":1368,"high":1604,"low":2468,"close":1429},"2024-04-03",{"symbol":5,"time":2604,"open":1313,"high":2605,"low":2606,"close":2607},"2024-04-02",70.03,69.11,69.26,{"symbol":5,"time":2609,"open":2610,"high":2610,"low":2606,"close":2611},"2024-04-01",70.15,69.76,{"symbol":5,"time":2613,"open":2301,"high":1280,"low":2614,"close":2478},"2024-03-28",69.83,{"symbol":5,"time":2616,"open":2035,"high":2101,"low":2614,"close":2617},"2024-03-27",70.1,{"symbol":5,"time":2619,"open":2542,"high":2620,"low":2621,"close":2526},"2024-03-26",70.82,69.69,{"symbol":5,"time":2623,"open":2545,"high":2624,"low":2625,"close":2106},"2024-03-25",72.66,70.84,{"symbol":5,"time":2627,"open":2628,"high":2083,"low":2629,"close":2630},"2024-03-22",72.26,71.95,72.4,{"symbol":5,"time":2632,"open":2507,"high":2633,"low":2114,"close":2634},"2024-03-21",72.36,72.21,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2260,"close":2639},"2024-03-20",72.3,72.57,71.87,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2242},"2024-03-19",71.66,72.44,71.56,{"symbol":5,"time":2646,"open":1296,"high":2113,"low":2620,"close":2276},"2024-03-18",{"symbol":5,"time":2648,"open":1296,"high":2522,"low":2309,"close":1289},"2024-03-15",{"symbol":5,"time":2650,"open":2651,"high":2114,"low":2652,"close":2653},"2024-03-14",71.4,70.49,70.96,{"symbol":5,"time":2655,"open":2079,"high":2656,"low":2092,"close":2657},"2024-03-13",72.24,71.49,{"symbol":5,"time":2659,"open":2634,"high":2660,"low":2113,"close":2661},"2024-03-12",72.38,71.74,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2495,"close":2630},"2024-03-11",71.9,72.59,{"symbol":5,"time":2667,"open":2265,"high":2656,"low":2668,"close":2540},"2024-03-08",70.37,{"symbol":5,"time":2670,"open":2247,"high":2671,"low":2672,"close":1296},"2024-03-07",71.99,70.93,{"symbol":5,"time":2674,"open":2672,"high":2540,"low":2672,"close":2675},"2024-03-06",71.62,{"symbol":5,"time":2677,"open":2266,"high":2247,"low":2297,"close":2625},"2024-03-05",{"symbol":5,"time":2679,"open":2507,"high":2637,"low":2264,"close":2114},"2024-03-04",{"symbol":5,"time":2681,"open":2122,"high":2123,"low":2682,"close":2683},"2024-03-01",72.16,72.37,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2688,"close":2689},"2024-02-29",73.62,73.85,72.67,73.07,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2136},"2024-02-28",73.25,73.55,72.93,{"symbol":5,"time":2696,"open":2697,"high":2164,"low":2698,"close":2699},"2024-02-27",73.27,73.01,73.13,{"symbol":5,"time":2701,"open":2129,"high":2134,"low":2702,"close":2703},"2024-02-26",73.14,73.29,{"symbol":5,"time":2705,"open":2134,"high":2706,"low":2707,"close":2707},"2024-02-23",75.04,73.98,{"symbol":5,"time":2709,"open":2699,"high":2210,"low":2710,"close":2711},"2024-02-22",73,74.13,{"symbol":5,"time":2713,"open":2686,"high":2714,"low":2715,"close":2716},"2024-02-21",73.92,73.42,73.8,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2242,"close":2136},"2024-02-20",72.51,73.38,{"symbol":5,"time":2722,"open":2644,"high":2723,"low":2522,"close":2245},"2024-02-16",72.08,{"symbol":5,"time":2725,"open":2060,"high":2245,"low":2241,"close":2726},"2024-02-15",71.61,{"symbol":5,"time":2728,"open":2661,"high":2729,"low":2730,"close":2092},"2024-02-14",72.23,70.97,{"symbol":5,"time":2732,"open":2686,"high":2733,"low":2069,"close":2245},"2024-02-13",73.87,{"symbol":5,"time":2735,"open":2689,"high":2736,"low":2737,"close":2738},"2024-02-12",73.65,72.85,73.5,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2024-02-09",74.45,74.48,72.83,73.17,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2024-02-08",74.59,75.18,74.44,74.76,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2153},"2024-02-07",75.56,75.78,74.56,{"symbol":5,"time":2757,"open":2226,"high":2758,"low":2165,"close":2759},"2024-02-06",75.48,75.25,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2224,"close":2764},"2024-02-05",76.46,76.69,75.33,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-02-02",76.9,77.2,76.07,76.87,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2146,"close":2775},"2024-02-01",74.8,76.59,76.54,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2229},"2024-01-31",73.78,76.02,73.58,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-01-30",75.62,76.51,75.35,76.34,{"symbol":5,"time":2788,"open":2229,"high":2789,"low":2790,"close":2791},"2024-01-29",75.82,75,75.72,{"symbol":5,"time":2793,"open":2794,"high":2197,"low":2171,"close":2795},"2024-01-26",74.6,75.14,{"symbol":5,"time":2797,"open":2798,"high":2153,"low":2799,"close":2800},"2024-01-25",74.29,73.89,74.5,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2805,"close":2806},"2024-01-24",74.18,74.4,73.82,73.95,{"symbol":5,"time":2808,"open":2692,"high":2809,"low":2136,"close":2157},"2024-01-23",74.61,{"symbol":5,"time":2811,"open":2323,"high":2204,"low":2812,"close":2813},"2024-01-22",72.65,73.12,{"symbol":5,"time":2815,"open":2816,"high":2699,"low":2240,"close":2737},"2024-01-19",72.96,{"symbol":5,"time":2818,"open":2819,"high":2819,"low":2812,"close":2130},"2024-01-18",73.36,{"symbol":5,"time":2821,"open":2083,"high":2822,"low":2823,"close":2824},"2024-01-17",73.39,72.55,73.3,{"symbol":5,"time":2826,"open":2710,"high":2827,"low":2823,"close":2737},"2024-01-16",73.24,{"symbol":5,"time":2829,"open":2830,"high":2720,"low":2831,"close":2813},"2024-01-12",73.2,72.72,{"symbol":5,"time":2833,"open":2737,"high":2834,"low":2125,"close":2835},"2024-01-11",73.06,72.78,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-01-10",73.7,73.77,72.82,73.08,{"symbol":5,"time":2843,"open":2844,"high":2839,"low":2545,"close":2209},"2024-01-09",73.09,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2847,"close":2849},"2024-01-08",73.1,73.83,73.71,{"symbol":5,"time":2851,"open":2834,"high":2852,"low":2853,"close":2844},"2024-01-05",73.44,72.6,{"symbol":5,"time":2855,"open":2844,"high":2856,"low":2857,"close":2858},"2024-01-04",73.86,73.04,73.28,{"symbol":5,"time":2860,"open":2135,"high":2861,"low":2830,"close":2858},"2024-01-03",74.43,{"symbol":5,"time":2863,"open":2683,"high":2864,"low":2683,"close":2865},"2024-01-02",73.96,73.84,{"symbol":5,"time":2867,"open":2259,"high":2812,"low":2503,"close":2868},"2023-12-29",72.43,{"symbol":5,"time":2870,"open":2067,"high":2073,"low":2871,"close":2628},"2023-12-28",71.69,{"symbol":5,"time":2873,"open":2874,"high":2628,"low":2556,"close":2634},"2023-12-27",71.77,{"symbol":5,"time":2876,"open":2100,"high":2664,"low":1296,"close":2256},"2023-12-26",{"symbol":5,"time":2878,"open":2269,"high":2879,"low":1289,"close":2512},"2023-12-22",71.57,{"symbol":5,"time":2881,"open":2882,"high":2250,"low":2883,"close":2277},"2023-12-21",69.62,69.5,{"symbol":5,"time":2885,"open":2668,"high":2886,"low":1297,"close":2534},"2023-12-20",70.71,{"symbol":5,"time":2888,"open":2106,"high":2889,"low":2890,"close":2102},"2023-12-19",71.38,70.76,{"symbol":5,"time":2892,"open":2537,"high":2060,"low":1721,"close":2522},"2023-12-18",{"symbol":5,"time":2894,"open":2895,"high":2118,"low":2526,"close":2896},"2023-12-15",70.41,70.7,{"symbol":5,"time":2898,"open":2899,"high":2899,"low":2900,"close":2896},"2023-12-14",73.03,70.57,{"symbol":5,"time":2902,"open":2637,"high":2692,"low":2656,"close":2903},"2023-12-13",73.11,{"symbol":5,"time":2905,"open":2633,"high":2660,"low":2879,"close":2906},"2023-12-12",72.27,{"symbol":5,"time":2908,"open":2540,"high":2899,"low":2726,"close":2909},"2023-12-11",71.75,{"symbol":5,"time":2911,"open":2060,"high":2912,"low":2102,"close":2913},"2023-12-08",71.79,71.09,{"symbol":5,"time":2915,"open":2491,"high":2496,"low":2106,"close":2726},"2023-12-07",{"symbol":5,"time":2917,"open":1296,"high":2889,"low":1721,"close":2260},"2023-12-06",{"symbol":5,"time":2919,"open":2522,"high":2253,"low":2101,"close":2331},"2023-12-05",{"symbol":5,"time":2921,"open":2482,"high":2922,"low":2101,"close":2923},"2023-12-04",71.42,71.22,{"symbol":5,"time":2925,"open":2926,"high":2522,"low":2551,"close":2620},"2023-12-01",70.87,{"symbol":5,"time":2928,"open":2294,"high":2913,"low":2929,"close":2522},"2023-11-30",69.94,{"symbol":5,"time":2931,"open":2253,"high":2092,"low":2294,"close":2287},"2023-11-29",{"symbol":5,"time":2933,"open":2934,"high":2247,"low":2935,"close":2096},"2023-11-28",71.55,71.24,{"symbol":5,"time":2937,"open":2507,"high":2503,"low":2923,"close":2511},"2023-11-27",{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2241,"close":2675},"2023-11-24",71.64,71.88,{"symbol":5,"time":2943,"open":2944,"high":2909,"low":2105,"close":2657},"2023-11-22",71.32,{"symbol":5,"time":2946,"open":1296,"high":2241,"low":2947,"close":2730},"2023-11-21",70.91,{"symbol":5,"time":2949,"open":2519,"high":2950,"low":1283,"close":2947},"2023-11-20",71.13,{"symbol":5,"time":2952,"open":1296,"high":1296,"low":1272,"close":2953},"2023-11-17",70.63,{"symbol":5,"time":2955,"open":2652,"high":2730,"low":2039,"close":2275},"2023-11-16",{"symbol":5,"time":2957,"open":2958,"high":2542,"low":2958,"close":2959},"2023-11-15",69.74,69.99,{"symbol":5,"time":2961,"open":2962,"high":2551,"low":2882,"close":2617},"2023-11-14",69.84,{"symbol":5,"time":2964,"open":1357,"high":2611,"low":1356,"close":2965},"2023-11-13",69.3,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2005,"close":1645},"2023-11-10",69.16,69.31,{"symbol":5,"time":2971,"open":2030,"high":2483,"low":2010,"close":2412},"2023-11-09",{"symbol":5,"time":2973,"open":2014,"high":2483,"low":2014,"close":2001},"2023-11-08",{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2978,"close":1350},"2023-11-07",68.65,68.83,68.08,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2475},"2023-11-06",68.74,69.22,68.18,{"symbol":5,"time":2985,"open":2976,"high":1604,"low":2986,"close":1359},"2023-11-03",68.34,{"symbol":5,"time":2988,"open":1399,"high":1359,"low":1474,"close":1429},"2023-11-02",{"symbol":5,"time":2990,"open":1447,"high":1408,"low":2991,"close":1442},"2023-11-01",66.24,{"symbol":5,"time":2993,"open":1336,"high":1672,"low":2994,"close":2342},"2023-10-31",65.33,{"symbol":5,"time":2996,"open":2997,"high":2429,"low":1936,"close":1451},"2023-10-30",65.42,{"symbol":5,"time":2999,"open":2374,"high":1984,"low":1714,"close":2404},"2023-10-27",{"symbol":5,"time":3001,"open":1588,"high":2436,"low":1525,"close":1255},"2023-10-26",{"symbol":5,"time":3003,"open":1540,"high":2343,"low":3004,"close":1730},"2023-10-25",65.05,{"symbol":5,"time":3006,"open":1931,"high":1521,"low":146,"close":126},"2023-10-24",{"symbol":5,"time":3008,"open":214,"high":1711,"low":1141,"close":3009},"2023-10-23",63.99,{"symbol":5,"time":3011,"open":3012,"high":1262,"low":3013,"close":1917},"2023-10-20",64.34,64.08,{"symbol":5,"time":3015,"open":3013,"high":1949,"low":137,"close":1751},"2023-10-19",{"symbol":5,"time":3017,"open":1148,"high":1589,"low":1684,"close":1702},"2023-10-18",{"symbol":5,"time":3019,"open":1083,"high":3020,"low":69,"close":223},"2023-10-17",63.59,{"symbol":5,"time":3022,"open":479,"high":378,"low":63,"close":62},"2023-10-16",{"symbol":5,"time":3024,"open":407,"high":224,"low":362,"close":180},"2023-10-13",{"symbol":5,"time":3026,"open":106,"high":195,"low":328,"close":442},"2023-10-12",{"symbol":5,"time":3028,"open":1243,"high":1530,"low":1911,"close":56},"2023-10-11",{"symbol":5,"time":3030,"open":1958,"high":3031,"low":162,"close":139},"2023-10-10",64.5,{"symbol":5,"time":3033,"open":1532,"high":1134,"low":105,"close":3034},"2023-10-09",63.77,{"symbol":5,"time":3036,"open":121,"high":3037,"low":1226,"close":374},"2023-10-06",64.41,{"symbol":5,"time":3039,"open":2986,"high":2011,"low":1510,"close":1581},"2023-10-05",{"symbol":5,"time":3041,"open":3042,"high":1364,"low":1600,"close":2334},"2023-10-04",67.79,{"symbol":5,"time":3044,"open":2475,"high":1312,"low":3045,"close":1553},"2023-10-03",67.37,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":1662,"close":1350},"2023-10-02",69.2,69.29,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2023-09-29",69.59,69.98,69.1,69.4,{"symbol":5,"time":3057,"open":1308,"high":2035,"low":2534,"close":3058},"2023-09-28",69.39,{"symbol":5,"time":3060,"open":3061,"high":2653,"low":3062,"close":2959},"2023-09-27",70.79,69.64,{"symbol":5,"time":3064,"open":3065,"high":2525,"low":3066,"close":2900},"2023-09-26",69.53,69.46,{"symbol":5,"time":3068,"open":3069,"high":2286,"low":2965,"close":1269},"2023-09-25",70.32,{"symbol":5,"time":3071,"open":2886,"high":2522,"low":2101,"close":2063},"2023-09-22",{"symbol":5,"time":3073,"open":2922,"high":2085,"low":2093,"close":2886},"2023-09-21",[3075,3081,3086,3091,3096,3101,3106,3111,3116,3121,3126,3131,3136,3141,3145,3150,3155,3160,3165,3170,3175,3178,3183,3187,3192,3197,3202,3207,3212,3217,3222,3227,3232,3237,3242,3247,3252,3257,3262,3267,3272,3277,3282,3287,3292,3297,3302,3307,3312,3317,3322,3327,3332,3337,3341,3346,3350,3355,3360,3364,3368,3373,3378,3383,3388,3393,3398,3403,3408,3413,3418,3423,3427,3432,3437,3441,3446,3451,3455,3460,3465,3470,3475,3480,3485,3490,3494,3499,3504,3509,3513,3517,3522,3527,3531,3536,3541,3546,3551,3556,3561,3566,3571,3576,3581,3586,3591,3595,3600,3605,3610,3615,3620,3625,3630,3635,3640,3645,3650,3655,3660,3665,3670,3675,3680,3685,3690,3695,3700,3705,3710,3715,3720,3725,3730,3735,3740,3745,3750,3755,3760,3765,3770,3775,3780,3785,3790,3795,3800,3805,3810,3814,3819,3824,3829,3834,3839,3844,3849,3853,3858,3862,3867,3872,3877,3882,3887,3892,3896,3899,3904,3909,3913,3917,3920,3924,3928,3933,3936,3941,3946,3951,3956,3960,3965,3970,3974,3978,3982,3987,3992,3997,4001,4006,4010,4015,4020,4025,4030,4035,4039,4044,4049,4054,4059,4064,4069,4074,4079,4083,4087,4092,4095,4100,4105,4110,4115,4119,4121,4125,4130,4135,4139,4144,4148,4153,4158,4163,4166,4171,4176,4181,4186,4189,4194,4199,4204,4208,4213,4217,4222,4226,4231,4236,4241,4246,4251,4256,4261,4265,4269,4273,4278,4283,4288,4293,4298,4303,4308,4313,4318,4322,4327,4332,4337,4342,4346],{"symbol":3076,"time":26,"open":3077,"high":3078,"low":3079,"close":3080},"SPY",761.31,762,757.97,761.69,{"symbol":3076,"time":31,"open":3082,"high":3083,"low":3084,"close":3085},763.15,763.57,759.96,762.6,{"symbol":3076,"time":36,"open":3087,"high":3088,"low":3089,"close":3090},759.5,761.67,749.6,754.05,{"symbol":3076,"time":42,"open":3092,"high":3093,"low":3094,"close":3095},760.12,760.35,756.15,757.39,{"symbol":3076,"time":48,"open":3097,"high":3098,"low":3099,"close":3100},759,763.52,757.93,760.88,{"symbol":3076,"time":54,"open":3102,"high":3103,"low":3104,"close":3105},764.72,766.38,763.6,764.29,{"symbol":3076,"time":60,"open":3107,"high":3108,"low":3109,"close":3110},758.03,760.11,756.64,757.83,{"symbol":3076,"time":66,"open":3112,"high":3113,"low":3114,"close":3115},764.08,764.47,760.94,762.4,{"symbol":3076,"time":71,"open":3117,"high":3118,"low":3119,"close":3120},769.07,769.7,765.14,765.96,{"symbol":3076,"time":77,"open":3122,"high":3123,"low":3124,"close":3125},772.01,772.87,769,770.19,{"symbol":3076,"time":82,"open":3127,"high":3128,"low":3129,"close":3130},767.9,774.03,767.45,773.17,{"symbol":3076,"time":88,"open":3132,"high":3133,"low":3134,"close":3135},762.45,766.43,761.73,765.16,{"symbol":3076,"time":94,"open":3137,"high":3138,"low":3139,"close":3140},762.01,764.67,759.48,761.78,{"symbol":3076,"time":100,"open":3142,"high":3143,"low":3102,"close":3144},767.33,768,767.05,{"symbol":3076,"time":104,"open":3146,"high":3147,"low":3148,"close":3149},771.76,775.3,768.31,769.35,{"symbol":3076,"time":109,"open":3151,"high":3152,"low":3153,"close":3154},768.5,772.36,767.16,771.1,{"symbol":3076,"time":114,"open":3156,"high":3157,"low":3158,"close":3159},764.73,767.35,763.93,766.08,{"symbol":3076,"time":120,"open":3161,"high":3162,"low":3163,"close":3164},766.16,766.78,763.05,765.91,{"symbol":3076,"time":124,"open":3166,"high":3167,"low":3168,"close":3169},764.78,765.22,762.08,763.47,{"symbol":3076,"time":130,"open":3171,"high":3172,"low":3173,"close":3174},766.05,767.85,764.17,765.72,{"symbol":3076,"time":136,"open":3120,"high":3176,"low":3177,"close":3085},768.15,762.04,{"symbol":3076,"time":142,"open":3179,"high":3180,"low":3181,"close":3182},770.36,772.47,768.1,769.06,{"symbol":3076,"time":148,"open":3184,"high":3185,"low":3186,"close":3129},768.7,769.5,766.92,{"symbol":3076,"time":154,"open":3188,"high":3189,"low":3190,"close":3191},776.18,776.78,772.51,772.67,{"symbol":3076,"time":159,"open":3193,"high":3194,"low":3195,"close":3196},778.54,778.8,775.43,776.34,{"symbol":3076,"time":165,"open":3198,"high":3199,"low":3200,"close":3201},774.87,779.37,774.11,777.88,{"symbol":3076,"time":170,"open":3203,"high":3204,"low":3205,"close":3206},774.71,774.9,771.28,772.49,{"symbol":3076,"time":174,"open":3208,"high":3209,"low":3210,"close":3211},774.53,774.61,769.2,770.56,{"symbol":3076,"time":178,"open":3213,"high":3214,"low":3215,"close":3216},772.6,775.05,771.62,773.03,{"symbol":3076,"time":182,"open":3218,"high":3219,"low":3220,"close":3221},771.02,773.92,769.61,773.26,{"symbol":3076,"time":187,"open":3223,"high":3224,"low":3225,"close":3226},770.21,771.82,767.46,768.56,{"symbol":3076,"time":193,"open":3228,"high":3229,"low":3230,"close":3231},775.85,776.85,769.51,769.79,{"symbol":3076,"time":198,"open":3233,"high":3234,"low":3235,"close":3236},760.63,773.41,760.52,771.33,{"symbol":3076,"time":203,"open":3238,"high":3239,"low":3240,"close":3241},749.44,758.58,748.8,757.67,{"symbol":3076,"time":208,"open":3243,"high":3244,"low":3245,"close":3246},744.68,748.9,737.68,747.03,{"symbol":3076,"time":212,"open":3248,"high":3249,"low":3250,"close":3251},736.05,742.45,734.59,741.69,{"symbol":3076,"time":217,"open":3253,"high":3254,"low":3255,"close":3256},739.97,742.68,729.1,729.46,{"symbol":3076,"time":222,"open":3258,"high":3259,"low":3260,"close":3261},739.19,742.79,735.98,740.86,{"symbol":3076,"time":226,"open":3263,"high":3264,"low":3265,"close":3266},744.91,745.53,735.87,739.09,{"symbol":3076,"time":232,"open":3268,"high":3269,"low":3270,"close":3271},738.51,743.72,737.29,738.93,{"symbol":3076,"time":238,"open":3273,"high":3274,"low":3275,"close":3276},739.37,742.56,735.21,738.18,{"symbol":3076,"time":244,"open":3278,"high":3279,"low":3280,"close":3281},746.62,750.02,746.37,747.41,{"symbol":3076,"time":248,"open":3283,"high":3284,"low":3285,"close":3286},746.29,749.04,744.18,748.28,{"symbol":3076,"time":254,"open":3288,"high":3289,"low":3290,"close":3291},747.06,748.73,741.51,742.09,{"symbol":3076,"time":259,"open":3293,"high":3294,"low":3295,"close":3296},742.08,747.29,740.8,743.29,{"symbol":3076,"time":263,"open":3298,"high":3299,"low":3300,"close":3301},752.76,754.57,747.88,750.72,{"symbol":3076,"time":268,"open":3303,"high":3304,"low":3305,"close":3306},754.24,755.58,750.2,754.81,{"symbol":3076,"time":274,"open":3308,"high":3309,"low":3310,"close":3311},750.91,753.34,748.66,751.83,{"symbol":3076,"time":280,"open":3313,"high":3314,"low":3315,"close":3316},752.47,753.91,748,749.17,{"symbol":3076,"time":285,"open":3318,"high":3319,"low":3320,"close":3321},752.05,755.42,748.1,754.95,{"symbol":3076,"time":291,"open":3323,"high":3324,"low":3325,"close":3326},747.35,751.97,745.59,751.71,{"symbol":3076,"time":296,"open":3328,"high":3329,"low":3330,"close":3331},743.16,746.15,739.51,745.4,{"symbol":3076,"time":302,"open":3333,"high":3334,"low":3335,"close":3336},750.22,750.96,745.21,747.71,{"symbol":3076,"time":307,"open":3338,"high":3339,"low":3281,"close":3340},748.74,752.41,751.28,{"symbol":3076,"time":313,"open":3342,"high":3343,"low":3344,"close":3345},747.4,751.31,740.03,744.78,{"symbol":3076,"time":316,"open":3347,"high":3238,"low":3348,"close":3349},745,742.38,745.76,{"symbol":3076,"time":321,"open":3351,"high":3352,"low":3353,"close":3354},741.29,748.02,740.89,746.77,{"symbol":3076,"time":327,"open":3356,"high":3357,"low":3358,"close":3359},736.53,741.56,732.09,741,{"symbol":3076,"time":332,"open":3361,"high":3356,"low":3362,"close":3363},728.95,716.58,728.99,{"symbol":3076,"time":336,"open":3365,"high":3273,"low":3366,"close":3367},738.91,729.6,734.3,{"symbol":3076,"time":340,"open":3369,"high":3370,"low":3371,"close":3372},735.17,739.95,730.84,733.24,{"symbol":3076,"time":345,"open":3374,"high":3375,"low":3376,"close":3377},733.81,739.63,732.3,733.58,{"symbol":3076,"time":349,"open":3379,"high":3380,"low":3381,"close":3382},747.7,750.18,743.13,744.39,{"symbol":3076,"time":352,"open":3384,"high":3385,"low":3386,"close":3387},747.76,748.23,743.86,746.74,{"symbol":3076,"time":357,"open":3389,"high":3390,"low":3391,"close":3392},751.29,752.15,739.22,740.96,{"symbol":3076,"time":360,"open":3394,"high":3395,"low":3396,"close":3397},754.55,755.44,749.88,750.33,{"symbol":3076,"time":365,"open":3399,"high":3400,"low":3401,"close":3402},751.85,756.68,751.76,754.83,{"symbol":3076,"time":369,"open":3404,"high":3405,"low":3406,"close":3407},740.71,744.44,735.03,741.75,{"symbol":3076,"time":371,"open":3409,"high":3410,"low":3411,"close":3412},728.76,740,724.41,737.76,{"symbol":3076,"time":376,"open":3414,"high":3415,"low":3416,"close":3417},733.39,738.38,725.33,725.43,{"symbol":3076,"time":381,"open":3419,"high":3420,"low":3421,"close":3422},743.63,746.9,722.59,737.05,{"symbol":3076,"time":386,"open":3424,"high":3425,"low":3426,"close":3391},743.36,745.34,738.19,{"symbol":3076,"time":391,"open":3428,"high":3429,"low":3430,"close":3431},752.31,752.82,735.53,737.55,{"symbol":3076,"time":396,"open":3433,"high":3434,"low":3435,"close":3436},752.1,758.31,751.47,757.09,{"symbol":3076,"time":401,"open":3438,"high":3439,"low":3440,"close":3303},758.15,758.8,753.57,{"symbol":3076,"time":404,"open":3442,"high":3443,"low":3444,"close":3445},757.03,760.4,756.75,759.57,{"symbol":3076,"time":409,"open":3447,"high":3448,"low":3449,"close":3450},755.36,760.28,754.69,758.54,{"symbol":3076,"time":414,"open":3452,"high":3453,"low":3449,"close":3454},755.9,758.08,756.48,{"symbol":3076,"time":418,"open":3456,"high":3457,"low":3458,"close":3459},750.25,755.15,749.23,754.6,{"symbol":3076,"time":423,"open":3461,"high":3462,"low":3463,"close":3464},750.88,751.38,748.22,750.46,{"symbol":3076,"time":427,"open":3466,"high":3467,"low":3468,"close":3469},750.01,752.13,748.37,750.59,{"symbol":3076,"time":431,"open":3471,"high":3472,"low":3473,"close":3474},746.24,748.94,744.48,745.64,{"symbol":3076,"time":435,"open":3476,"high":3477,"low":3478,"close":3479},738.64,744.87,737.03,742.72,{"symbol":3076,"time":437,"open":3481,"high":3482,"low":3483,"close":3484},735.71,741.87,733.89,741.25,{"symbol":3076,"time":440,"open":3486,"high":3487,"low":3488,"close":3489},734.78,737.65,731.53,733.73,{"symbol":3076,"time":444,"open":3491,"high":3492,"low":3414,"close":3493},739.83,741.42,738.65,{"symbol":3076,"time":450,"open":3495,"high":3496,"low":3497,"close":3498},741.79,743.46,737.96,739.17,{"symbol":3076,"time":454,"open":3500,"high":3501,"low":3502,"close":3503},743.65,749.53,743.56,748.17,{"symbol":3076,"time":459,"open":3505,"high":3506,"low":3507,"close":3508},738.47,743.91,735.47,742.31,{"symbol":3076,"time":462,"open":3510,"high":3511,"low":3512,"close":3276},736.89,738.84,731.83,{"symbol":3076,"time":465,"open":3514,"high":3515,"low":3514,"close":3516},736.45,740.79,739.3,{"symbol":3076,"time":469,"open":3518,"high":3519,"low":3520,"close":3521},734.93,738.08,734.57,737.62,{"symbol":3076,"time":474,"open":3523,"high":3524,"low":3525,"close":3526},735.05,736.13,729.75,731.58,{"symbol":3076,"time":477,"open":3528,"high":3250,"low":3529,"close":3530},728.16,727.82,733.83,{"symbol":3076,"time":481,"open":3532,"high":3533,"low":3534,"close":3535},721.77,725.04,721.49,723.77,{"symbol":3076,"time":486,"open":3537,"high":3538,"low":3539,"close":3540},720.07,722.12,714.99,718.01,{"symbol":3076,"time":490,"open":3542,"high":3543,"low":3544,"close":3545},721.25,724.87,720.47,720.65,{"symbol":3076,"time":493,"open":3547,"high":3548,"low":3549,"close":3550},714.63,719.79,710.45,718.66,{"symbol":3076,"time":496,"open":3552,"high":3553,"low":3554,"close":3555},711,712.2,708.37,711.58,{"symbol":3076,"time":499,"open":3557,"high":3558,"low":3559,"close":3560},711.82,712.88,709.25,711.69,{"symbol":3076,"time":505,"open":3562,"high":3563,"low":3564,"close":3565},713.17,715.63,712.3,715.17,{"symbol":3076,"time":510,"open":3567,"high":3568,"low":3569,"close":3570},710.75,714.47,709.01,713.94,{"symbol":3076,"time":515,"open":3572,"high":3573,"low":3574,"close":3575},709.5,712.36,702.28,708.45,{"symbol":3076,"time":521,"open":3577,"high":3578,"low":3579,"close":3580},709.15,711.45,708.22,711.21,{"symbol":3076,"time":526,"open":3582,"high":3583,"low":3584,"close":3585},710.28,711.28,702.64,704.08,{"symbol":3076,"time":532,"open":3587,"high":3588,"low":3589,"close":3590},708.78,709.91,706.14,708.72,{"symbol":3076,"time":538,"open":3589,"high":3592,"low":3593,"close":3594},712.39,705.76,710.14,{"symbol":3076,"time":544,"open":3596,"high":3597,"low":3598,"close":3599},701.06,702.78,698.53,701.66,{"symbol":3076,"time":549,"open":3601,"high":3602,"low":3603,"close":3604},695.26,700.28,694.2,699.94,{"symbol":3076,"time":554,"open":3606,"high":3607,"low":3608,"close":3609},687.69,694.58,687.66,694.46,{"symbol":3076,"time":558,"open":3611,"high":3612,"low":3613,"close":3614},677.41,686.3,676.58,686.1,{"symbol":3076,"time":560,"open":3616,"high":3617,"low":3618,"close":3619},681.32,682.03,678.45,679.46,{"symbol":3076,"time":565,"open":3621,"high":3622,"low":3623,"close":3624},674.84,681.16,673.77,679.91,{"symbol":3076,"time":569,"open":3626,"high":3627,"low":3628,"close":3629},676.39,677.08,671.46,676.01,{"symbol":3076,"time":574,"open":3631,"high":3632,"low":3633,"close":3634},656.65,659.61,651.06,659.22,{"symbol":3076,"time":579,"open":3636,"high":3637,"low":3638,"close":3639},655.86,659.72,655.52,658.93,{"symbol":3076,"time":585,"open":3641,"high":3642,"low":3643,"close":3644},646.42,658.2,645.11,655.83,{"symbol":3076,"time":590,"open":3646,"high":3647,"low":3648,"close":3649},653.9,658.52,653,655.24,{"symbol":3076,"time":594,"open":3651,"high":3652,"low":3653,"close":3654},638.94,651.54,637.98,650.34,{"symbol":3076,"time":599,"open":3656,"high":3657,"low":3658,"close":3659},640.11,640.37,629.28,631.97,{"symbol":3076,"time":604,"open":3661,"high":3662,"low":3663,"close":3664},642.5,642.66,633.11,634.09,{"symbol":3076,"time":608,"open":3666,"high":3667,"low":3668,"close":3669},652.06,654.85,644.82,645.09,{"symbol":3076,"time":613,"open":3671,"high":3672,"low":3673,"close":3674},658.67,660.89,654.24,656.82,{"symbol":3076,"time":618,"open":3676,"high":3677,"low":3678,"close":3679},651.32,657.03,649.88,653.18,{"symbol":3076,"time":622,"open":3681,"high":3682,"low":3683,"close":3684},658.07,662.62,653.94,655.38,{"symbol":3076,"time":628,"open":3686,"high":3687,"low":3688,"close":3689},656.51,656.69,644.72,648.57,{"symbol":3076,"time":634,"open":3691,"high":3692,"low":3693,"close":3694},656.97,662.98,655.17,659.8,{"symbol":3076,"time":640,"open":3696,"high":3697,"low":3698,"close":3699},668.36,669.72,661.19,661.43,{"symbol":3076,"time":645,"open":3701,"high":3702,"low":3703,"close":3704},672.39,674.44,669.7,670.79,{"symbol":3076,"time":650,"open":3706,"high":3707,"low":3708,"close":3709},668.38,672.07,667.12,669.03,{"symbol":3076,"time":656,"open":3711,"high":3712,"low":3713,"close":3714},669.27,672.34,661.36,662.29,{"symbol":3076,"time":662,"open":3716,"high":3717,"low":3718,"close":3719},671.16,671.65,665.87,666.06,{"symbol":3076,"time":668,"open":3721,"high":3722,"low":3723,"close":3724},677.58,680.08,673.34,676.33,{"symbol":3076,"time":674,"open":3726,"high":3727,"low":3728,"close":3729},677.72,683.36,674.76,677.18,{"symbol":3076,"time":679,"open":3731,"high":3732,"low":3733,"close":3734},666.39,679.92,662.39,678.27,{"symbol":3076,"time":684,"open":3736,"high":3737,"low":3738,"close":3739},673.41,676.11,669.76,672.38,{"symbol":3076,"time":688,"open":3741,"high":3742,"low":3743,"close":3744},682.08,685.53,675.61,681.31,{"symbol":3076,"time":692,"open":3746,"high":3747,"low":3748,"close":3749},681.63,687.09,679.62,685.13,{"symbol":3076,"time":695,"open":3751,"high":3752,"low":3753,"close":3754},675.06,682.61,669.66,680.33,{"symbol":3076,"time":701,"open":3756,"high":3757,"low":3758,"close":3759},678.7,688.62,678.02,686.38,{"symbol":3076,"time":705,"open":3761,"high":3762,"low":3763,"close":3764},683.09,686.86,681.64,685.99,{"symbol":3076,"time":709,"open":3766,"high":3767,"low":3768,"close":3769},693.28,693.3,684.35,689.3,{"symbol":3076,"time":713,"open":3771,"high":3772,"low":3773,"close":3774},690.18,693.68,690.1,693.15,{"symbol":3076,"time":716,"open":3776,"high":3777,"low":3778,"close":3779},681.9,688.35,680,687.35,{"symbol":3076,"time":718,"open":3781,"high":3782,"low":3783,"close":3784},687.83,690,680.37,682.39,{"symbol":3076,"time":721,"open":3786,"high":3787,"low":3788,"close":3789},682.32,690.06,681.73,689.43,{"symbol":3076,"time":725,"open":3791,"high":3792,"low":3793,"close":3794},683.84,686.18,681.55,684.48,{"symbol":3076,"time":729,"open":3796,"high":3797,"low":3798,"close":3799},684.02,689.15,682.83,686.29,{"symbol":3076,"time":732,"open":3801,"high":3802,"low":3803,"close":3804},680.14,684.94,675.78,682.85,{"symbol":3076,"time":735,"open":3806,"high":3807,"low":3808,"close":3809},681.69,686.28,677.52,681.75,{"symbol":3076,"time":738,"open":3811,"high":3812,"low":3783,"close":3813},694.24,695.35,681.27,{"symbol":3076,"time":741,"open":3815,"high":3816,"low":3817,"close":3818},696.39,697.14,689.18,691.96,{"symbol":3076,"time":744,"open":3820,"high":3821,"low":3822,"close":3823},694.95,696.54,691.66,692.12,{"symbol":3076,"time":748,"open":3825,"high":3826,"low":3827,"close":3828},689.42,695.87,688.34,693.95,{"symbol":3076,"time":753,"open":3830,"high":3831,"low":3832,"close":3833},681.46,692.31,680.85,690.62,{"symbol":3076,"time":758,"open":3835,"high":3836,"low":3837,"close":3838},680.94,683.69,675.79,677.62,{"symbol":3076,"time":763,"open":3840,"high":3841,"low":3842,"close":3843},690.35,691.45,681.76,686.19,{"symbol":3076,"time":767,"open":3845,"high":3846,"low":3847,"close":3848},696.21,696.96,684.03,689.53,{"symbol":3076,"time":772,"open":3850,"high":3851,"low":3825,"close":3852},689.58,696.93,695.41,{"symbol":3076,"time":774,"open":3854,"high":3855,"low":3856,"close":3857},691.79,694.21,687.12,691.97,{"symbol":3076,"time":780,"open":3815,"high":3859,"low":3860,"close":3861},697.06,684.83,694.04,{"symbol":3076,"time":785,"open":3863,"high":3864,"low":3865,"close":3866},697.05,697.84,693.94,695.42,{"symbol":3076,"time":790,"open":3868,"high":3869,"low":3870,"close":3871},694.18,696.53,693.57,695.49,{"symbol":3076,"time":794,"open":3873,"high":3874,"low":3875,"close":3876},690.49,694.13,689.92,692.73,{"symbol":3076,"time":796,"open":3878,"high":3879,"low":3880,"close":3881},688.15,690.96,687.16,689.23,{"symbol":3076,"time":800,"open":3883,"high":3884,"low":3885,"close":3886},689.85,691.13,686.92,688.98,{"symbol":3076,"time":804,"open":3888,"high":3889,"low":3890,"close":3891},679.65,688.74,678.13,685.4,{"symbol":3076,"time":808,"open":3893,"high":3894,"low":3895,"close":3721},681.49,684.77,676.57,{"symbol":3076,"time":811,"open":3897,"high":3898,"low":3773,"close":3822},693.66,694.25,{"symbol":3076,"time":815,"open":3900,"high":3901,"low":3902,"close":3903},694.57,695.45,691.25,692.24,{"symbol":3076,"time":820,"open":3905,"high":3906,"low":3907,"close":3908},691,691.72,686.04,690.36,{"symbol":3076,"time":825,"open":3871,"high":3910,"low":3911,"close":3912},696.09,691.35,693.77,{"symbol":3076,"time":831,"open":3914,"high":3910,"low":3915,"close":3916},690.68,690.63,695.16,{"symbol":3076,"time":837,"open":3915,"high":3918,"low":3817,"close":3919},695.31,694.07,{"symbol":3076,"time":843,"open":3921,"high":3833,"low":3922,"close":3923},688.82,687.49,689.51,{"symbol":3076,"time":848,"open":3925,"high":3926,"low":3927,"close":3850},692.19,693.96,689.32,{"symbol":3076,"time":854,"open":3929,"high":3930,"low":3931,"close":3932},687.93,692.32,687.78,691.81,{"symbol":3076,"time":860,"open":3934,"high":3789,"low":3759,"close":3935},686.54,687.72,{"symbol":3076,"time":866,"open":3937,"high":3938,"low":3939,"close":3940},685.71,686.87,679.82,683.17,{"symbol":3076,"time":871,"open":3942,"high":3943,"low":3944,"close":3945},687.14,687.36,681.71,681.92,{"symbol":3076,"time":876,"open":3947,"high":3948,"low":3949,"close":3950},687.45,688.56,686.58,687.01,{"symbol":3076,"time":881,"open":3952,"high":3953,"low":3954,"close":3955},687.54,689.2,686.07,687.85,{"symbol":3076,"time":886,"open":3957,"high":3822,"low":3958,"close":3959},690.64,689.27,690.31,{"symbol":3076,"time":892,"open":3961,"high":3962,"low":3963,"close":3964},687.95,690.83,687.8,690.38,{"symbol":3076,"time":898,"open":3966,"high":3967,"low":3968,"close":3969},683.92,688.2,683.87,687.96,{"symbol":3076,"time":903,"open":3971,"high":3972,"low":3973,"close":3860},683.94,685.36,680.59,{"symbol":3076,"time":907,"open":3975,"high":3976,"low":3977,"close":3973},676.59,681.09,676.47,{"symbol":3076,"time":911,"open":3979,"high":3980,"low":3981,"close":3977},677.6,680.74,674.9,{"symbol":3076,"time":917,"open":3983,"high":3984,"low":3985,"close":3986},679.89,680.44,671.2,671.4,{"symbol":3076,"time":923,"open":3988,"high":3989,"low":3990,"close":3991},679.23,681.08,674.98,678.87,{"symbol":3076,"time":928,"open":3993,"high":3994,"low":3995,"close":3996},685.74,685.76,679.25,680.73,{"symbol":3076,"time":932,"open":3998,"high":3999,"low":4000,"close":3842},688.17,688.88,679.17,{"symbol":3076,"time":936,"open":4002,"high":4003,"low":4004,"close":4005},685.14,689.25,682.17,689.17,{"symbol":3076,"time":940,"open":4007,"high":4008,"low":3744,"close":4009},682.56,688.97,687.57,{"symbol":3076,"time":944,"open":4011,"high":4012,"low":4013,"close":4014},683.15,685.39,682.59,683.04,{"symbol":3076,"time":947,"open":4016,"high":4017,"low":4018,"close":4019},686.59,686.64,681.57,683.63,{"symbol":3076,"time":950,"open":4021,"high":4022,"low":4023,"close":4024},685.47,688.39,684.58,685.69,{"symbol":3076,"time":953,"open":4026,"high":4027,"low":4028,"close":4029},685.3,685.37,681.34,684.39,{"symbol":3076,"time":958,"open":4031,"high":4032,"low":4033,"close":4034},680.57,684.91,679.69,683.89,{"symbol":3076,"time":964,"open":3945,"high":4036,"low":4037,"close":4038},683.82,679.33,681.53,{"symbol":3076,"time":969,"open":4040,"high":4041,"low":4042,"close":4043},678.81,682.99,678.74,680.27,{"symbol":3076,"time":972,"open":4045,"high":4046,"low":4047,"close":4048},680.86,683.67,680.5,683.39,{"symbol":3076,"time":976,"open":4050,"high":4051,"low":4052,"close":4053},677.63,681.7,676.72,679.68,{"symbol":3076,"time":979,"open":4055,"high":4056,"low":4057,"close":4058},668.63,676.21,664.48,675.02,{"symbol":3076,"time":983,"open":4060,"high":4061,"low":4062,"close":4063},662.69,670.06,661.59,668.73,{"symbol":3076,"time":988,"open":4065,"high":4066,"low":4067,"close":4068},655.05,664.55,650.85,659.03,{"symbol":3076,"time":992,"open":4070,"high":4071,"low":4072,"close":4073},672.91,675.56,651.89,652.53,{"symbol":3076,"time":997,"open":4075,"high":4076,"low":4077,"close":4078},660.78,667.34,658.75,662.63,{"symbol":3076,"time":1001,"open":4080,"high":4081,"low":3636,"close":4082},662.1,665.12,660.08,{"symbol":3076,"time":1005,"open":3703,"high":4084,"low":4085,"close":4086},673.71,662.17,665.67,{"symbol":3076,"time":1010,"open":4088,"high":4089,"low":4090,"close":4091},665.38,675.66,663.27,671.93,{"symbol":3076,"time":1013,"open":4047,"high":4045,"low":4093,"close":4094},670.52,672.04,{"symbol":3076,"time":1017,"open":4096,"high":4097,"low":4098,"close":4099},684.79,684.96,680.95,683.38,{"symbol":3076,"time":1020,"open":4101,"high":4102,"low":4103,"close":4104},679.95,683.57,678.73,683,{"symbol":3076,"time":1025,"open":4106,"high":4107,"low":4108,"close":4109},677.24,682.18,675.03,681.44,{"symbol":3076,"time":1028,"open":4111,"high":4112,"low":4113,"close":4114},667.91,671.08,661.21,670.97,{"symbol":3076,"time":1030,"open":3977,"high":4116,"low":4117,"close":4118},677.38,668.72,670.31,{"symbol":3076,"time":1033,"open":3990,"high":4045,"low":4120,"close":3721},674.17,{"symbol":3076,"time":1039,"open":3737,"high":4122,"low":4123,"close":4124},679.96,674.58,675.24,{"symbol":3076,"time":1043,"open":4126,"high":4127,"low":4128,"close":4129},685.67,685.8,679.94,683.34,{"symbol":3076,"time":1046,"open":4131,"high":4132,"low":4133,"close":4134},685.04,685.08,679.24,682.06,{"symbol":3076,"time":1050,"open":4136,"high":4137,"low":4138,"close":4138},683.9,685.94,679.83,{"symbol":3076,"time":1053,"open":4140,"high":4141,"low":4142,"close":4143},688.72,689.7,682.87,687.39,{"symbol":3076,"time":1056,"open":4145,"high":4146,"low":3860,"close":4147},687.05,688.91,687.06,{"symbol":3076,"time":1059,"open":4149,"high":4150,"low":4151,"close":4152},682.73,685.54,682.12,685.24,{"symbol":3076,"time":1064,"open":4154,"high":4155,"low":4156,"close":4157},676.46,678.47,675.65,677.25,{"symbol":3076,"time":1066,"open":4159,"high":4160,"low":4161,"close":4162},668.12,672.71,667.8,671.76,{"symbol":3076,"time":1069,"open":4164,"high":4164,"low":4165,"close":4161},672,663.3,{"symbol":3076,"time":1073,"open":4167,"high":4168,"low":4169,"close":4170},671.44,672.99,669.98,671.29,{"symbol":3076,"time":1077,"open":4172,"high":4173,"low":4174,"close":4175},667.32,672.21,667.27,671.3,{"symbol":3076,"time":1081,"open":4177,"high":4178,"low":4179,"close":4180},659.5,665.76,658.14,664.39,{"symbol":3076,"time":1085,"open":4182,"high":4183,"low":4184,"close":4185},666.82,668.71,657.11,660.64,{"symbol":3076,"time":1088,"open":4182,"high":4187,"low":3639,"close":4188},670.23,665.17,{"symbol":3076,"time":1091,"open":4190,"high":4191,"low":4192,"close":4193},657.17,665.83,653.17,662.23,{"symbol":3076,"time":1095,"open":4195,"high":4196,"low":4197,"close":4198},660.65,665.13,659.77,663.04,{"symbol":3076,"time":1098,"open":4200,"high":4201,"low":4202,"close":4203},672.13,673.95,652.84,653.02,{"symbol":3076,"time":1101,"open":4205,"high":4206,"low":4207,"close":3716},673.53,673.94,669.21,{"symbol":3076,"time":1103,"open":4209,"high":4210,"low":4211,"close":4212},670.25,673.21,669.42,673.11,{"symbol":3076,"time":1105,"open":4214,"high":4168,"low":4215,"close":4216},672.54,667.67,669.12,{"symbol":3076,"time":1107,"open":4218,"high":4219,"low":4220,"close":4221},671.62,672.51,669.46,671.61,{"symbol":3076,"time":1109,"open":4223,"high":4224,"low":4225,"close":4207},669.99,672.68,668.16,{"symbol":3076,"time":1113,"open":4227,"high":4228,"low":4229,"close":4230},670.45,670.57,666.78,669.22,{"symbol":3076,"time":1115,"open":4232,"high":4233,"low":4234,"close":4235},663.17,669.37,663.06,668.45,{"symbol":3076,"time":1119,"open":4237,"high":4238,"low":4239,"close":4240},662.93,666.65,661.61,666.18,{"symbol":3076,"time":1121,"open":4242,"high":4243,"low":4244,"close":4245},664.36,665.28,661.86,663.68,{"symbol":3076,"time":1125,"open":4247,"high":4248,"low":4249,"close":4250},659.51,662.37,657.88,661.82,{"symbol":3076,"time":1128,"open":4252,"high":4253,"low":4254,"close":4255},657.94,659.41,654.41,658.05,{"symbol":3076,"time":1132,"open":4257,"high":4258,"low":4259,"close":4260},664.51,664.61,659.67,661.1,{"symbol":3076,"time":1136,"open":4262,"high":4076,"low":4263,"close":4264},666.72,661.98,663.21,{"symbol":3076,"time":1140,"open":4266,"high":4267,"low":4085,"close":4268},662.2,667.29,666.84,{"symbol":3076,"time":1145,"open":4270,"high":4066,"low":4271,"close":4272},662.33,660.37,663.7,{"symbol":3076,"time":1150,"open":4274,"high":4275,"low":4276,"close":4277},661.89,664.89,660.27,662.26,{"symbol":3076,"time":1154,"open":4279,"high":4280,"low":4281,"close":4282},660.01,661.72,654.3,659.18,{"symbol":3076,"time":1158,"open":4284,"high":4285,"low":4286,"close":4287},661.47,661.78,659.21,660,{"symbol":3076,"time":1161,"open":4289,"high":4290,"low":4291,"close":4292},659.64,661.04,659.34,660.91,{"symbol":3076,"time":1164,"open":4294,"high":4295,"low":4296,"close":4297},657.6,659.11,656.9,657.41,{"symbol":3076,"time":1167,"open":4299,"high":4300,"low":4301,"close":4302},654.18,658.33,653.59,657.63,{"symbol":3076,"time":1170,"open":4304,"high":4305,"low":4306,"close":4307},653.62,654.55,650.63,652.21,{"symbol":3076,"time":1173,"open":4309,"high":4310,"low":4311,"close":4312},648.97,650.86,647.22,650.33,{"symbol":3076,"time":1175,"open":4314,"high":4315,"low":4316,"close":4317},648.62,649.84,647.23,648.83,{"symbol":3076,"time":1178,"open":4319,"high":4307,"low":4320,"close":4321},651.48,643.33,647.24,{"symbol":3076,"time":1181,"open":4323,"high":4324,"low":4325,"close":4326},644.42,649.15,643.51,649.12,{"symbol":3076,"time":1183,"open":4328,"high":4329,"low":4330,"close":4331},642.67,644.21,640.46,643.74,{"symbol":3076,"time":1186,"open":4333,"high":4334,"low":4335,"close":4336},637.5,640.49,634.92,640.27,{"symbol":3076,"time":1188,"open":4338,"high":4339,"low":4340,"close":4341},647.47,647.84,643.14,645.05,{"symbol":3076,"time":1190,"open":4321,"high":4343,"low":4344,"close":4345},649.48,645.34,648.92,{"symbol":3076,"time":1192,"open":4347,"high":4348,"low":4323,"close":4349},644.57,647.37,646.63,[4351,4356,4359,4362,4365,4367,4370,4373,4375,4377,4379,4381,4383,4385,4387,4389,4391,4393,4395,4398,4400,4402,4404,4406,4407,4409,4411,4413,4415,4417,4419,4421,4423,4425,4427,4429,4430,4432,4434,4436,4438,4440,4442,4444,4446,4448,4450,4452,4454,4456,4458,4460,4462,4464,4466,4468,4470,4472,4474,4476,4478,4480,4482,4484],{"time":82,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4354,"datetime":4355},"False","BEARISH","CCI","2026-09-03 00:00:00",{"time":114,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4357,"datetime":4358},"MACD","2026-08-26 00:00:00",{"time":148,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4360,"datetime":4361},"ADX","2026-08-18 00:00:00",{"time":165,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4357,"datetime":4364},"BULLISH","2026-08-13 00:00:00",{"time":174,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4357,"datetime":4366},"2026-08-11 00:00:00",{"time":187,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4368,"datetime":4369},"MA","2026-08-06 00:00:00",{"time":222,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4371,"datetime":4372},"BollingerBands","2026-07-28 00:00:00",{"time":259,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4354,"datetime":4374},"2026-07-17 00:00:00",{"time":263,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4357,"datetime":4376},"2026-07-16 00:00:00",{"time":302,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4368,"datetime":4378},"2026-07-07 00:00:00",{"time":349,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4371,"datetime":4380},"2026-06-22 00:00:00",{"time":357,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4354,"datetime":4382},"2026-06-17 00:00:00",{"time":365,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4357,"datetime":4384},"2026-06-15 00:00:00",{"time":376,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4357,"datetime":4386},"2026-06-10 00:00:00",{"time":391,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4354,"datetime":4388},"2026-06-05 00:00:00",{"time":409,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4354,"datetime":4390},"2026-06-01 00:00:00",{"time":427,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4360,"datetime":4392},"2026-05-26 00:00:00",{"time":437,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4360,"datetime":4394},"2026-05-20 00:00:00",{"time":440,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4396,"datetime":4397},"RSI","2026-05-19 00:00:00",{"time":450,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4357,"datetime":4399},"2026-05-15 00:00:00",{"time":481,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4360,"datetime":4401},"2026-05-05 00:00:00",{"time":493,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4368,"datetime":4403},"2026-04-30 00:00:00",{"time":496,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4371,"datetime":4405},"2026-04-29 00:00:00",{"time":496,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4354,"datetime":4405},{"time":499,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4357,"datetime":4408},"2026-04-28 00:00:00",{"time":526,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4354,"datetime":4410},"2026-04-21 00:00:00",{"time":549,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4357,"datetime":4412},"2026-04-15 00:00:00",{"time":565,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4354,"datetime":4414},"2026-04-09 00:00:00",{"time":613,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4357,"datetime":4416},"2026-03-25 00:00:00",{"time":634,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4368,"datetime":4418},"2026-03-19 00:00:00",{"time":650,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4396,"datetime":4420},"2026-03-16 00:00:00",{"time":674,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4371,"datetime":4422},"2026-03-10 00:00:00",{"time":692,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4354,"datetime":4424},"2026-03-04 00:00:00",{"time":725,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4360,"datetime":4426},"2026-02-19 00:00:00",{"time":729,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4357,"datetime":4428},"2026-02-18 00:00:00",{"time":729,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4360,"datetime":4428},{"time":732,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4360,"datetime":4431},"2026-02-17 00:00:00",{"time":780,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4396,"datetime":4433},"2026-01-29 00:00:00",{"time":790,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4360,"datetime":4435},"2026-01-27 00:00:00",{"time":794,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4368,"datetime":4437},"2026-01-26 00:00:00",{"time":820,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4371,"datetime":4439},"2026-01-14 00:00:00",{"time":831,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4354,"datetime":4441},"2026-01-12 00:00:00",{"time":837,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4357,"datetime":4443},"2026-01-09 00:00:00",{"time":854,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4357,"datetime":4445},"2026-01-06 00:00:00",{"time":866,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4360,"datetime":4447},"2026-01-02 00:00:00",{"time":876,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4360,"datetime":4449},"2025-12-30 00:00:00",{"time":911,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4357,"datetime":4451},"2025-12-18 00:00:00",{"time":932,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4360,"datetime":4453},"2025-12-12 00:00:00",{"time":944,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4357,"datetime":4455},"2025-12-09 00:00:00",{"time":950,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4354,"datetime":4457},"2025-12-05 00:00:00",{"time":972,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4354,"datetime":4459},"2025-11-28 00:00:00",{"time":992,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4360,"datetime":4461},"2025-11-20 00:00:00",{"time":997,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4357,"datetime":4463},"2025-11-19 00:00:00",{"time":1005,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4357,"datetime":4465},"2025-11-17 00:00:00",{"time":1010,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4357,"datetime":4467},"2025-11-14 00:00:00",{"time":1013,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4396,"datetime":4469},"2025-11-13 00:00:00",{"time":1056,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4371,"datetime":4471},"2025-10-28 00:00:00",{"time":1066,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4357,"datetime":4473},"2025-10-23 00:00:00",{"time":1069,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4368,"datetime":4475},"2025-10-22 00:00:00",{"time":1081,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4357,"datetime":4477},"2025-10-17 00:00:00",{"time":1103,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4354,"datetime":4479},"2025-10-08 00:00:00",{"time":1105,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4363,"trading_system":4368,"datetime":4481},"2025-10-07 00:00:00",{"time":1113,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4357,"datetime":4483},"2025-10-02 00:00:00",{"time":1128,"symbol":5,"current_signal":4352,"signal_change":23,"signal_type":4353,"trading_system":4396,"datetime":4485},"2025-09-25 00:00:00",[4487,4493,4499,4504,4509,4514,4520,4525,4530,4535,4540,4545,4550,4555,4560,4565,4570,4575,4580,4585,4590,4595,4600,4605,4610,4615,4620,4625,4631,4635,4640,4645,4650,4655,4660,4665,4670,4675,4679,4684,4689,4694,4699,4705,4710,4716,4722,4728,4734,4739,4745,4751,4757,4763,4769,4775,4781,4787,4793,4798,4804,4810,4816,4822,4827,4833,4839,4845,4851,4856,4862,4868,4874,4880,4886,4892,4898,4904,4910,4916,4922,4928,4933,4939],{"symbol":5,"form":4488,"filingdate":729,"primarydocument":4489,"accessionnumber":4490,"filing_url":4491,"sec_url":4492},"8-K","mdlz-20260218.htm","0001628280-26-009018","https://www.sec.gov/Archives/edgar/data/1103982/000162828026009018/mdlz-20260218.htm","https://www.sec.gov/Archives/edgar/data/1103982/000162828026009018/0001628280-26-009018-index.htm",{"symbol":5,"form":4494,"filingdate":763,"primarydocument":4495,"accessionnumber":4496,"filing_url":4497,"sec_url":4498},"10-K","mdlz-20251231.htm","0001628280-26-005345","https://www.sec.gov/Archives/edgar/data/1103982/000162828026005345/mdlz-20251231.htm","https://www.sec.gov/Archives/edgar/data/1103982/000162828026005345/0001628280-26-005345-index.htm",{"symbol":5,"form":4488,"filingdate":767,"primarydocument":4500,"accessionnumber":4501,"filing_url":4502,"sec_url":4503},"mdlz-20260203.htm","0001628280-26-005016","https://www.sec.gov/Archives/edgar/data/1103982/000162828026005016/mdlz-20260203.htm","https://www.sec.gov/Archives/edgar/data/1103982/000162828026005016/0001628280-26-005016-index.htm",{"symbol":5,"form":4488,"filingdate":774,"primarydocument":4505,"accessionnumber":4506,"filing_url":4507,"sec_url":4508},"mdlz-20260127.htm","0001628280-26-004388","https://www.sec.gov/Archives/edgar/data/1103982/000162828026004388/mdlz-20260127.htm","https://www.sec.gov/Archives/edgar/data/1103982/000162828026004388/0001628280-26-004388-index.htm",{"symbol":5,"form":4488,"filingdate":1056,"primarydocument":4510,"accessionnumber":4511,"filing_url":4512,"sec_url":4513},"mdlz-20251028.htm","0001628280-25-046750","https://www.sec.gov/Archives/edgar/data/1103982/000162828025046750/mdlz-20251028.htm","https://www.sec.gov/Archives/edgar/data/1103982/000162828025046750/0001628280-25-046750-index.htm",{"symbol":5,"form":4515,"filingdate":1056,"primarydocument":4516,"accessionnumber":4517,"filing_url":4518,"sec_url":4519},"10-Q","mdlz-20250930.htm","0001628280-25-046773","https://www.sec.gov/Archives/edgar/data/1103982/000162828025046773/mdlz-20250930.htm","https://www.sec.gov/Archives/edgar/data/1103982/000162828025046773/0001628280-25-046773-index.htm",{"symbol":5,"form":4515,"filingdate":1265,"primarydocument":4521,"accessionnumber":4522,"filing_url":4523,"sec_url":4524},"mdlz-20250630.htm","0001103982-25-000188","https://www.sec.gov/Archives/edgar/data/1103982/000110398225000188/mdlz-20250630.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398225000188/0001103982-25-000188-index.htm",{"symbol":5,"form":4488,"filingdate":1265,"primarydocument":4526,"accessionnumber":4527,"filing_url":4528,"sec_url":4529},"mdlz-20250729.htm","0001103982-25-000187","https://www.sec.gov/Archives/edgar/data/1103982/000110398225000187/mdlz-20250729.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398225000187/0001103982-25-000187-index.htm",{"symbol":5,"form":4488,"filingdate":1491,"primarydocument":4531,"accessionnumber":4532,"filing_url":4533,"sec_url":4534},"mdlz-20250520.htm","0001103982-25-000171","https://www.sec.gov/Archives/edgar/data/1103982/000110398225000171/mdlz-20250520.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398225000171/0001103982-25-000171-index.htm",{"symbol":5,"form":4488,"filingdate":1560,"primarydocument":4536,"accessionnumber":4537,"filing_url":4538,"sec_url":4539},"mdlz-20250501.htm","0001628280-25-022707","https://www.sec.gov/Archives/edgar/data/1103982/000162828025022707/mdlz-20250501.htm","https://www.sec.gov/Archives/edgar/data/1103982/000162828025022707/0001628280-25-022707-index.htm",{"symbol":5,"form":4488,"filingdate":1580,"primarydocument":4541,"accessionnumber":4542,"filing_url":4543,"sec_url":4544},"mdlz-20250429.htm","0001103982-25-000126","https://www.sec.gov/Archives/edgar/data/1103982/000110398225000126/mdlz-20250429.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398225000126/0001103982-25-000126-index.htm",{"symbol":5,"form":4515,"filingdate":1580,"primarydocument":4546,"accessionnumber":4547,"filing_url":4548,"sec_url":4549},"mdlz-20250331.htm","0001103982-25-000127","https://www.sec.gov/Archives/edgar/data/1103982/000110398225000127/mdlz-20250331.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398225000127/0001103982-25-000127-index.htm",{"symbol":5,"form":4488,"filingdate":1770,"primarydocument":4551,"accessionnumber":4552,"filing_url":4553,"sec_url":4554},"mdlz-20250219.htm","0001103982-25-000065","https://www.sec.gov/Archives/edgar/data/1103982/000110398225000065/mdlz-20250219.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398225000065/0001103982-25-000065-index.htm",{"symbol":5,"form":4488,"filingdate":1776,"primarydocument":4556,"accessionnumber":4557,"filing_url":4558,"sec_url":4559},"mdlz-20250218.htm","0001103982-25-000059","https://www.sec.gov/Archives/edgar/data/1103982/000110398225000059/mdlz-20250218.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398225000059/0001103982-25-000059-index.htm",{"symbol":5,"form":4494,"filingdate":1804,"primarydocument":4561,"accessionnumber":4562,"filing_url":4563,"sec_url":4564},"mdlz-20241231.htm","0001103982-25-000030","https://www.sec.gov/Archives/edgar/data/1103982/000110398225000030/mdlz-20241231.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398225000030/0001103982-25-000030-index.htm",{"symbol":5,"form":4488,"filingdate":1808,"primarydocument":4566,"accessionnumber":4567,"filing_url":4568,"sec_url":4569},"mdlz-20250204.htm","0001103982-25-000024","https://www.sec.gov/Archives/edgar/data/1103982/000110398225000024/mdlz-20250204.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398225000024/0001103982-25-000024-index.htm",{"symbol":5,"form":4488,"filingdate":1829,"primarydocument":4571,"accessionnumber":4572,"filing_url":4573,"sec_url":4574},"mdlz-20250124.htm","0001103982-25-000012","https://www.sec.gov/Archives/edgar/data/1103982/000110398225000012/mdlz-20250124.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398225000012/0001103982-25-000012-index.htm",{"symbol":5,"form":4488,"filingdate":1849,"primarydocument":4576,"accessionnumber":4577,"filing_url":4578,"sec_url":4579},"mdlz-20250115.htm","0001103982-25-000005","https://www.sec.gov/Archives/edgar/data/1103982/000110398225000005/mdlz-20250115.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398225000005/0001103982-25-000005-index.htm",{"symbol":5,"form":4488,"filingdate":1935,"primarydocument":4581,"accessionnumber":4582,"filing_url":4583,"sec_url":4584},"d899357d8k.htm","0001193125-24-269487","https://www.sec.gov/Archives/edgar/data/1103982/000119312524269487/d899357d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312524269487/0001193125-24-269487-index.htm",{"symbol":5,"form":4488,"filingdate":2028,"primarydocument":4586,"accessionnumber":4587,"filing_url":4588,"sec_url":4589},"mdlz-20241029.htm","0001103982-24-000102","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000102/mdlz-20241029.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000102/0001103982-24-000102-index.htm",{"symbol":5,"form":4515,"filingdate":2028,"primarydocument":4591,"accessionnumber":4592,"filing_url":4593,"sec_url":4594},"mdlz-20240930.htm","0001103982-24-000104","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000104/mdlz-20240930.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000104/0001103982-24-000104-index.htm",{"symbol":5,"form":4488,"filingdate":2252,"primarydocument":4596,"accessionnumber":4597,"filing_url":4598,"sec_url":4599},"mdlz-20240828.htm","0001628280-24-038666","https://www.sec.gov/Archives/edgar/data/1103982/000162828024038666/mdlz-20240828.htm","https://www.sec.gov/Archives/edgar/data/1103982/000162828024038666/0001628280-24-038666-index.htm",{"symbol":5,"form":4488,"filingdate":2262,"primarydocument":4601,"accessionnumber":4602,"filing_url":4603,"sec_url":4604},"mdlz-20240822.htm","0001628280-24-038307","https://www.sec.gov/Archives/edgar/data/1103982/000162828024038307/mdlz-20240822.htm","https://www.sec.gov/Archives/edgar/data/1103982/000162828024038307/0001628280-24-038307-index.htm",{"symbol":5,"form":4488,"filingdate":2339,"primarydocument":4606,"accessionnumber":4607,"filing_url":4608,"sec_url":4609},"mdlz-20240730.htm","0001103982-24-000091","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000091/mdlz-20240730.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000091/0001103982-24-000091-index.htm",{"symbol":5,"form":4515,"filingdate":2339,"primarydocument":4611,"accessionnumber":4612,"filing_url":4613,"sec_url":4614},"mdlz-20240630.htm","0001103982-24-000092","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000092/mdlz-20240630.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000092/0001103982-24-000092-index.htm",{"symbol":5,"form":4488,"filingdate":2393,"primarydocument":4616,"accessionnumber":4617,"filing_url":4618,"sec_url":4619},"mdlz-20240703.htm","0001628280-24-031094","https://www.sec.gov/Archives/edgar/data/1103982/000162828024031094/mdlz-20240703.htm","https://www.sec.gov/Archives/edgar/data/1103982/000162828024031094/0001628280-24-031094-index.htm",{"symbol":5,"form":4488,"filingdate":2400,"primarydocument":4621,"accessionnumber":4622,"filing_url":4623,"sec_url":4624},"mdlz-20240626.htm","0001628280-24-030660","https://www.sec.gov/Archives/edgar/data/1103982/000162828024030660/mdlz-20240626.htm","https://www.sec.gov/Archives/edgar/data/1103982/000162828024030660/0001628280-24-030660-index.htm",{"symbol":5,"form":4626,"filingdate":2477,"primarydocument":4627,"accessionnumber":4628,"filing_url":4629,"sec_url":4630},"8-K/A","mdlz-20240522.htm","0001103982-24-000078","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000078/mdlz-20240522.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000078/0001103982-24-000078-index.htm",{"symbol":5,"form":4488,"filingdate":2481,"primarydocument":4627,"accessionnumber":4632,"filing_url":4633,"sec_url":4634},"0001103982-24-000073","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000073/mdlz-20240522.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000073/0001103982-24-000073-index.htm",{"symbol":5,"form":4488,"filingdate":2544,"primarydocument":4636,"accessionnumber":4637,"filing_url":4638,"sec_url":4639},"mdlz-20240430.htm","0001103982-24-000052","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000052/mdlz-20240430.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000052/0001103982-24-000052-index.htm",{"symbol":5,"form":4515,"filingdate":2544,"primarydocument":4641,"accessionnumber":4642,"filing_url":4643,"sec_url":4644},"mdlz-20240331.htm","0001103982-24-000055","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000055/mdlz-20240331.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000055/0001103982-24-000055-index.htm",{"symbol":5,"form":4488,"filingdate":2713,"primarydocument":4646,"accessionnumber":4647,"filing_url":4648,"sec_url":4649},"mdlz-20240221.htm","0001103982-24-000027","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000027/mdlz-20240221.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000027/0001103982-24-000027-index.htm",{"symbol":5,"form":4488,"filingdate":2718,"primarydocument":4651,"accessionnumber":4652,"filing_url":4653,"sec_url":4654},"mdlz-20240215.htm","0001628280-24-005656","https://www.sec.gov/Archives/edgar/data/1103982/000162828024005656/mdlz-20240215.htm","https://www.sec.gov/Archives/edgar/data/1103982/000162828024005656/0001628280-24-005656-index.htm",{"symbol":5,"form":4488,"filingdate":2718,"primarydocument":4656,"accessionnumber":4657,"filing_url":4658,"sec_url":4659},"mdlz-20240220.htm","0001103982-24-000022","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000022/mdlz-20240220.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000022/0001103982-24-000022-index.htm",{"symbol":5,"form":4494,"filingdate":2766,"primarydocument":4661,"accessionnumber":4662,"filing_url":4663,"sec_url":4664},"mdlz-20231231.htm","0001103982-24-000019","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000019/mdlz-20231231.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000019/0001103982-24-000019-index.htm",{"symbol":5,"form":4488,"filingdate":2766,"primarydocument":4666,"accessionnumber":4667,"filing_url":4668,"sec_url":4669},"mdlz-20240201.htm","0001103982-24-000016","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000016/mdlz-20240201.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000016/0001103982-24-000016-index.htm",{"symbol":5,"form":4488,"filingdate":2782,"primarydocument":4671,"accessionnumber":4672,"filing_url":4673,"sec_url":4674},"mdlz-20240130.htm","0001103982-24-000010","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000010/mdlz-20240130.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000010/0001103982-24-000010-index.htm",{"symbol":5,"form":4488,"filingdate":2782,"primarydocument":4671,"accessionnumber":4676,"filing_url":4677,"sec_url":4678},"0001103982-24-000011","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000011/mdlz-20240130.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000011/0001103982-24-000011-index.htm",{"symbol":5,"form":4488,"filingdate":2990,"primarydocument":4680,"accessionnumber":4681,"filing_url":4682,"sec_url":4683},"mdlz-20231101.htm","0001103982-23-000073","https://www.sec.gov/Archives/edgar/data/1103982/000110398223000073/mdlz-20231101.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398223000073/0001103982-23-000073-index.htm",{"symbol":5,"form":4515,"filingdate":2990,"primarydocument":4685,"accessionnumber":4686,"filing_url":4687,"sec_url":4688},"mdlz-20230930.htm","0001103982-23-000075","https://www.sec.gov/Archives/edgar/data/1103982/000110398223000075/mdlz-20230930.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398223000075/0001103982-23-000075-index.htm",{"symbol":5,"form":4488,"filingdate":3017,"primarydocument":4690,"accessionnumber":4691,"filing_url":4692,"sec_url":4693},"d442340d8k.htm","0001193125-23-258473","https://www.sec.gov/Archives/edgar/data/1103982/000119312523258473/d442340d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312523258473/0001193125-23-258473-index.htm",{"symbol":5,"form":4488,"filingdate":3030,"primarydocument":4695,"accessionnumber":4696,"filing_url":4697,"sec_url":4698},"mdlz-20231010.htm","0001103982-23-000055","https://www.sec.gov/Archives/edgar/data/1103982/000110398223000055/mdlz-20231010.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398223000055/0001103982-23-000055-index.htm",{"symbol":5,"form":4488,"filingdate":4700,"primarydocument":4701,"accessionnumber":4702,"filing_url":4703,"sec_url":4704},"2023-07-27","mdlz-20230727.htm","0001103982-23-000041","https://www.sec.gov/Archives/edgar/data/1103982/000110398223000041/mdlz-20230727.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398223000041/0001103982-23-000041-index.htm",{"symbol":5,"form":4515,"filingdate":4700,"primarydocument":4706,"accessionnumber":4707,"filing_url":4708,"sec_url":4709},"mdlz-20230630.htm","0001103982-23-000043","https://www.sec.gov/Archives/edgar/data/1103982/000110398223000043/mdlz-20230630.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398223000043/0001103982-23-000043-index.htm",{"symbol":5,"form":4488,"filingdate":4711,"primarydocument":4712,"accessionnumber":4713,"filing_url":4714,"sec_url":4715},"2023-07-20","mdlz-20230720.htm","0001103982-23-000034","https://www.sec.gov/Archives/edgar/data/1103982/000110398223000034/mdlz-20230720.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398223000034/0001103982-23-000034-index.htm",{"symbol":5,"form":4488,"filingdate":4717,"primarydocument":4718,"accessionnumber":4719,"filing_url":4720,"sec_url":4721},"2023-05-19","mdlz-20230517.htm","0001103982-23-000025","https://www.sec.gov/Archives/edgar/data/1103982/000110398223000025/mdlz-20230517.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398223000025/0001103982-23-000025-index.htm",{"symbol":5,"form":4488,"filingdate":4723,"primarydocument":4724,"accessionnumber":4725,"filing_url":4726,"sec_url":4727},"2023-05-02","d158939d8k.htm","0001193125-23-132674","https://www.sec.gov/Archives/edgar/data/1103982/000119312523132674/d158939d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312523132674/0001193125-23-132674-index.htm",{"symbol":5,"form":4488,"filingdate":4729,"primarydocument":4730,"accessionnumber":4731,"filing_url":4732,"sec_url":4733},"2023-04-27","mdlz-20230427.htm","0001103982-23-000017","https://www.sec.gov/Archives/edgar/data/1103982/000110398223000017/mdlz-20230427.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398223000017/0001103982-23-000017-index.htm",{"symbol":5,"form":4515,"filingdate":4729,"primarydocument":4735,"accessionnumber":4736,"filing_url":4737,"sec_url":4738},"mdlz-20230331.htm","0001103982-23-000018","https://www.sec.gov/Archives/edgar/data/1103982/000110398223000018/mdlz-20230331.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398223000018/0001103982-23-000018-index.htm",{"symbol":5,"form":4488,"filingdate":4740,"primarydocument":4741,"accessionnumber":4742,"filing_url":4743,"sec_url":4744},"2023-04-11","d476854d8k.htm","0001193125-23-097820","https://www.sec.gov/Archives/edgar/data/1103982/000119312523097820/d476854d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312523097820/0001193125-23-097820-index.htm",{"symbol":5,"form":4488,"filingdate":4746,"primarydocument":4747,"accessionnumber":4748,"filing_url":4749,"sec_url":4750},"2023-04-06","d451281d8k.htm","0001193125-23-094173","https://www.sec.gov/Archives/edgar/data/1103982/000119312523094173/d451281d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312523094173/0001193125-23-094173-index.htm",{"symbol":5,"form":4488,"filingdate":4752,"primarydocument":4753,"accessionnumber":4754,"filing_url":4755,"sec_url":4756},"2023-02-22","d452529d8k.htm","0001193125-23-044916","https://www.sec.gov/Archives/edgar/data/1103982/000119312523044916/d452529d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312523044916/0001193125-23-044916-index.htm",{"symbol":5,"form":4488,"filingdate":4758,"primarydocument":4759,"accessionnumber":4760,"filing_url":4761,"sec_url":4762},"2023-02-21","d460244d8k.htm","0001193125-23-043056","https://www.sec.gov/Archives/edgar/data/1103982/000119312523043056/d460244d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312523043056/0001193125-23-043056-index.htm",{"symbol":5,"form":4626,"filingdate":4764,"primarydocument":4765,"accessionnumber":4766,"filing_url":4767,"sec_url":4768},"2023-02-07","d452027d8ka.htm","0001193125-23-026936","https://www.sec.gov/Archives/edgar/data/1103982/000119312523026936/d452027d8ka.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312523026936/0001193125-23-026936-index.htm",{"symbol":5,"form":4494,"filingdate":4770,"primarydocument":4771,"accessionnumber":4772,"filing_url":4773,"sec_url":4774},"2023-02-03","mdlz-20221231.htm","0001103982-23-000006","https://www.sec.gov/Archives/edgar/data/1103982/000110398223000006/mdlz-20221231.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398223000006/0001103982-23-000006-index.htm",{"symbol":5,"form":4488,"filingdate":4776,"primarydocument":4777,"accessionnumber":4778,"filing_url":4779,"sec_url":4780},"2023-01-31","d416039d8k.htm","0001193125-23-020409","https://www.sec.gov/Archives/edgar/data/1103982/000119312523020409/d416039d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312523020409/0001193125-23-020409-index.htm",{"symbol":5,"form":4488,"filingdate":4782,"primarydocument":4783,"accessionnumber":4784,"filing_url":4785,"sec_url":4786},"2022-12-13","d777998d8k.htm","0001193125-22-303928","https://www.sec.gov/Archives/edgar/data/1103982/000119312522303928/d777998d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312522303928/0001193125-22-303928-index.htm",{"symbol":5,"form":4515,"filingdate":4788,"primarydocument":4789,"accessionnumber":4790,"filing_url":4791,"sec_url":4792},"2022-11-01","mdlz-20220930.htm","0001103982-22-000018","https://www.sec.gov/Archives/edgar/data/1103982/000110398222000018/mdlz-20220930.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398222000018/0001103982-22-000018-index.htm",{"symbol":5,"form":4488,"filingdate":4788,"primarydocument":4794,"accessionnumber":4795,"filing_url":4796,"sec_url":4797},"d415265d8k.htm","0001193125-22-274924","https://www.sec.gov/Archives/edgar/data/1103982/000119312522274924/d415265d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312522274924/0001193125-22-274924-index.htm",{"symbol":5,"form":4488,"filingdate":4799,"primarydocument":4800,"accessionnumber":4801,"filing_url":4802,"sec_url":4803},"2022-10-24","d320978d8k.htm","0001193125-22-267587","https://www.sec.gov/Archives/edgar/data/1103982/000119312522267587/d320978d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312522267587/0001193125-22-267587-index.htm",{"symbol":5,"form":4488,"filingdate":4805,"primarydocument":4806,"accessionnumber":4807,"filing_url":4808,"sec_url":4809},"2022-10-11","d251904d8k.htm","0001193125-22-260616","https://www.sec.gov/Archives/edgar/data/1103982/000119312522260616/d251904d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312522260616/0001193125-22-260616-index.htm",{"symbol":5,"form":4488,"filingdate":4811,"primarydocument":4812,"accessionnumber":4813,"filing_url":4814,"sec_url":4815},"2022-09-16","d364250d8k.htm","0001193125-22-246483","https://www.sec.gov/Archives/edgar/data/1103982/000119312522246483/d364250d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312522246483/0001193125-22-246483-index.htm",{"symbol":5,"form":4488,"filingdate":4817,"primarydocument":4818,"accessionnumber":4819,"filing_url":4820,"sec_url":4821},"2022-07-26","d338712d8k.htm","0001193125-22-202055","https://www.sec.gov/Archives/edgar/data/1103982/000119312522202055/d338712d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312522202055/0001193125-22-202055-index.htm",{"symbol":5,"form":4515,"filingdate":4817,"primarydocument":4823,"accessionnumber":4824,"filing_url":4825,"sec_url":4826},"mdlz-20220630.htm","0001103982-22-000012","https://www.sec.gov/Archives/edgar/data/1103982/000110398222000012/mdlz-20220630.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398222000012/0001103982-22-000012-index.htm",{"symbol":5,"form":4488,"filingdate":4828,"primarydocument":4829,"accessionnumber":4830,"filing_url":4831,"sec_url":4832},"2022-07-12","d370459d8k.htm","0001193125-22-191997","https://www.sec.gov/Archives/edgar/data/1103982/000119312522191997/d370459d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312522191997/0001193125-22-191997-index.htm",{"symbol":5,"form":4488,"filingdate":4834,"primarydocument":4835,"accessionnumber":4836,"filing_url":4837,"sec_url":4838},"2022-05-20","d344730d8k.htm","0001193125-22-156145","https://www.sec.gov/Archives/edgar/data/1103982/000119312522156145/d344730d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312522156145/0001193125-22-156145-index.htm",{"symbol":5,"form":4488,"filingdate":4840,"primarydocument":4841,"accessionnumber":4842,"filing_url":4843,"sec_url":4844},"2022-05-10","d316898d8k.htm","0001193125-22-145802","https://www.sec.gov/Archives/edgar/data/1103982/000119312522145802/d316898d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312522145802/0001193125-22-145802-index.htm",{"symbol":5,"form":4488,"filingdate":4846,"primarydocument":4847,"accessionnumber":4848,"filing_url":4849,"sec_url":4850},"2022-04-26","d348676d8k.htm","0001193125-22-120254","https://www.sec.gov/Archives/edgar/data/1103982/000119312522120254/d348676d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312522120254/0001193125-22-120254-index.htm",{"symbol":5,"form":4515,"filingdate":4846,"primarydocument":4852,"accessionnumber":4853,"filing_url":4854,"sec_url":4855},"mdlz-20220331.htm","0001103982-22-000007","https://www.sec.gov/Archives/edgar/data/1103982/000110398222000007/mdlz-20220331.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398222000007/0001103982-22-000007-index.htm",{"symbol":5,"form":4488,"filingdate":4857,"primarydocument":4858,"accessionnumber":4859,"filing_url":4860,"sec_url":4861},"2022-03-31","d320404d8k.htm","0001193125-22-091948","https://www.sec.gov/Archives/edgar/data/1103982/000119312522091948/d320404d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312522091948/0001193125-22-091948-index.htm",{"symbol":5,"form":4488,"filingdate":4863,"primarydocument":4864,"accessionnumber":4865,"filing_url":4866,"sec_url":4867},"2022-03-17","d323045d8k.htm","0001193125-22-078488","https://www.sec.gov/Archives/edgar/data/1103982/000119312522078488/d323045d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312522078488/0001193125-22-078488-index.htm",{"symbol":5,"form":4488,"filingdate":4869,"primarydocument":4870,"accessionnumber":4871,"filing_url":4872,"sec_url":4873},"2022-03-03","d316944d8k.htm","0001193125-22-064419","https://www.sec.gov/Archives/edgar/data/1103982/000119312522064419/d316944d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312522064419/0001193125-22-064419-index.htm",{"symbol":5,"form":4488,"filingdate":4875,"primarydocument":4876,"accessionnumber":4877,"filing_url":4878,"sec_url":4879},"2022-02-23","d320598d8k.htm","0001193125-22-049955","https://www.sec.gov/Archives/edgar/data/1103982/000119312522049955/d320598d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312522049955/0001193125-22-049955-index.htm",{"symbol":5,"form":4488,"filingdate":4881,"primarydocument":4882,"accessionnumber":4883,"filing_url":4884,"sec_url":4885},"2022-02-22","d319377d8k.htm","0001193125-22-047822","https://www.sec.gov/Archives/edgar/data/1103982/000119312522047822/d319377d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312522047822/0001193125-22-047822-index.htm",{"symbol":5,"form":4494,"filingdate":4887,"primarydocument":4888,"accessionnumber":4889,"filing_url":4890,"sec_url":4891},"2022-02-04","mdlz-20211231.htm","0001103982-22-000003","https://www.sec.gov/Archives/edgar/data/1103982/000110398222000003/mdlz-20211231.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398222000003/0001103982-22-000003-index.htm",{"symbol":5,"form":4488,"filingdate":4893,"primarydocument":4894,"accessionnumber":4895,"filing_url":4896,"sec_url":4897},"2022-02-03","d307306d8k.htm","0001193125-22-026999","https://www.sec.gov/Archives/edgar/data/1103982/000119312522026999/d307306d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312522026999/0001193125-22-026999-index.htm",{"symbol":5,"form":4488,"filingdate":4899,"primarydocument":4900,"accessionnumber":4901,"filing_url":4902,"sec_url":4903},"2022-01-27","d298614d8k.htm","0001193125-22-019794","https://www.sec.gov/Archives/edgar/data/1103982/000119312522019794/d298614d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312522019794/0001193125-22-019794-index.htm",{"symbol":5,"form":4488,"filingdate":4905,"primarydocument":4906,"accessionnumber":4907,"filing_url":4908,"sec_url":4909},"2022-01-11","d268420d8k.htm","0001193125-22-006740","https://www.sec.gov/Archives/edgar/data/1103982/000119312522006740/d268420d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312522006740/0001193125-22-006740-index.htm",{"symbol":5,"form":4626,"filingdate":4911,"primarydocument":4912,"accessionnumber":4913,"filing_url":4914,"sec_url":4915},"2021-12-14","d265872d8ka.htm","0001193125-21-356792","https://www.sec.gov/Archives/edgar/data/1103982/000119312521356792/d265872d8ka.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312521356792/0001193125-21-356792-index.htm",{"symbol":5,"form":4488,"filingdate":4917,"primarydocument":4918,"accessionnumber":4919,"filing_url":4920,"sec_url":4921},"2021-11-29","d323481d8k.htm","0001193125-21-342278","https://www.sec.gov/Archives/edgar/data/1103982/000119312521342278/d323481d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312521342278/0001193125-21-342278-index.htm",{"symbol":5,"form":4488,"filingdate":4923,"primarydocument":4924,"accessionnumber":4925,"filing_url":4926,"sec_url":4927},"2021-11-02","d244321d8k.htm","0001193125-21-316945","https://www.sec.gov/Archives/edgar/data/1103982/000119312521316945/d244321d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312521316945/0001193125-21-316945-index.htm",{"symbol":5,"form":4515,"filingdate":4923,"primarydocument":4929,"accessionnumber":4930,"filing_url":4931,"sec_url":4932},"mdlz-20210930.htm","0001103982-21-000018","https://www.sec.gov/Archives/edgar/data/1103982/000110398221000018/mdlz-20210930.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398221000018/0001103982-21-000018-index.htm",{"symbol":5,"form":4488,"filingdate":4934,"primarydocument":4935,"accessionnumber":4936,"filing_url":4937,"sec_url":4938},"2021-10-12","d169801d8k.htm","0001193125-21-296883","https://www.sec.gov/Archives/edgar/data/1103982/000119312521296883/d169801d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312521296883/0001193125-21-296883-index.htm",{"symbol":5,"form":4488,"filingdate":4940,"primarydocument":4941,"accessionnumber":4942,"filing_url":4943,"sec_url":4944},"2021-09-24","d205090d8k.htm","0001193125-21-282494","https://www.sec.gov/Archives/edgar/data/1103982/000119312521282494/d205090d8k.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312521282494/0001193125-21-282494-index.htm",[4946,4967,4980,4991,5003,5016,5026,5037,5048,5058,5070,5096,5105,5125,5136,5146,5154,5169,5183,5191,5199,5207,5215,5223,5231,5238,5248,5258,5272,5283,5307,5318,5328],{"symbol":5,"accessionnumber":4947,"filingdate":222,"sec_url":4948,"tags":4949,"headline":4955,"summary":4956,"sector":4957,"industry":4958,"date_processed":4959,"impact_score":4960,"exhibits":4961,"isLocked":4966},"0001628280-26-050157","https://www.sec.gov/Archives/edgar/data/1103982/000162828026050157/0001628280-26-050157-index.htm",{"events":4950},[4951,4952,4953,4954],"Earnings Beat","Dividend Increase","General Statement","Financial Instrument Agreement","Mondelēz International Reports Strong Q2 2026 Results and Raises Dividend","Mondelēz International, Inc. reported a 4.1% increase in net revenues and a 144.9% increase in diluted EPS for the second quarter of 2026. The company also announced a 4% increase in the quarterly dividend. The company expects at least 2% Organic Net Revenue growth and Adjusted EPS growth in the range of flat to 5% on a constant currency basis for the full year 2026.","Manufacturing","Food and Kindred Products","2026-07-28 20:09:57","HIGH",[4962],{"exhibit_number":4963,"htm_reference":4964,"full_url":4965},"EX-99.1","mdlzearningsreleasecontent.htm","https://www.sec.gov/Archives/edgar/data/1103982/000162828026050157/mdlzearningsreleasecontent.htm",false,{"symbol":5,"accessionnumber":4968,"filingdate":352,"sec_url":4969,"tags":4970,"headline":4973,"summary":4974,"sector":4957,"industry":4958,"date_processed":4975,"impact_score":4960,"exhibits":4976,"isLocked":4966},"0001628280-26-044384","https://www.sec.gov/Archives/edgar/data/1103982/000162828026044384/0001628280-26-044384-index.htm",{"events":4971},[4972],"New CFO Appointed","Mondelēz International Appoints Amit Banati as New Chief Financial Officer","Mondelēz International, Inc. announced on June 15, 2026, the appointment of Amit Banati as Executive Vice President and Chief Financial Officer, effective July 1, 2026. Banati, who previously served as CFO of Kenvue, Inc., will report directly to Dirk Van de Put, Chair and Chief Executive Officer, and will join the Mondelēz International Leadership Team. Luca Zaramella will continue as Executive Vice President and Chief Operating Officer. Banati's compensation package includes an annual base salary of $1,050,000, a target annual incentive, and a target annual long-term equity grant of $5,000,000. He will also receive a make-whole award of up to $7,000,000 to compensate for forfeited compensation from his former employer.","2026-06-18 20:46:42",[4977],{"exhibit_number":4963,"htm_reference":4978,"full_url":4979},"mondelzinternationalnamesa.htm","https://www.sec.gov/Archives/edgar/data/1103982/000162828026044384/mondelzinternationalnamesa.htm",{"symbol":5,"accessionnumber":4981,"filingdate":427,"sec_url":4982,"tags":4983,"headline":4987,"summary":4988,"sector":4957,"industry":4958,"date_processed":4989,"impact_score":4960,"exhibits":4990,"isLocked":4966},"0001628280-26-038064","https://www.sec.gov/Archives/edgar/data/1103982/000162828026038064/0001628280-26-038064-index.htm",{"events":4984},[4985,4986,4953],"Board Member Appointed","Shareholder Rights Plan (Poison Pill)","Mondelez International Shareholders Elect New Board Members","On May 20, 2026, Mondelez International, Inc. held its annual meeting of shareholders where 10 new directors were elected to serve a one-year term. The shareholders also approved the named executive officer compensation, ratified the selection of PricewaterhouseCoopers LLP as independent auditors, and rejected two shareholder proposals: one requesting a report on plastic packaging policies and another requesting an independent board chairman policy.","2026-05-26 20:05:40",[],{"symbol":5,"accessionnumber":4992,"filingdate":499,"sec_url":4993,"tags":4994,"headline":4996,"summary":4997,"sector":4957,"industry":4958,"date_processed":4998,"impact_score":4999,"exhibits":5000,"isLocked":4966},"0001628280-26-027915","https://www.sec.gov/Archives/edgar/data/1103982/000162828026027915/0001628280-26-027915-index.htm",{"events":4995},[4951,4953],"Mondelēz International Reports Strong Q1 2026 Financial Results","Mondelēz International, Inc. reported solid first quarter 2026 results with net revenues increasing by 8.2% to $10.08 billion. Diluted EPS increased by 41.9% to $0.44, while adjusted EPS decreased by 14.9% to $0.67 on a constant currency basis. The company generated $0.5 billion in cash from operating activities and $0.2 billion in free cash flow. The results reflect strong execution of the company's consumer-centric strategy and increased investments behind its brands and growth platforms.","2026-04-28 20:08:41","MEDIUM",[5001],{"exhibit_number":4963,"htm_reference":4964,"full_url":5002},"https://www.sec.gov/Archives/edgar/data/1103982/000162828026027915/mdlzearningsreleasecontent.htm",{"symbol":5,"accessionnumber":4490,"filingdate":729,"sec_url":4492,"tags":5004,"headline":5008,"summary":5009,"sector":4957,"industry":4958,"date_processed":5010,"impact_score":4999,"exhibits":5011,"isLocked":4966},{"events":5005},[5006,5007],"Credit Facility Entered","New Debt Issued","Mondelēz International Enters New 364-Day Revolving Credit Agreement","On February 18, 2026, Mondelēz International, Inc. entered into a new 364-Day Revolving Credit Agreement for a $1.5 billion senior unsecured revolving credit facility, replacing an existing $1.5 billion 364-day senior unsecured revolving credit agreement dated February 19, 2025. The new agreement, with JPMorgan Chase Bank, N.A. as the administrative agent, will terminate on February 17, 2027, and includes provisions for potential increases and extensions. The agreement requires Mondelēz to maintain a minimum shareholders' equity of $25.0 billion and includes customary representations, covenants, and events of default.","2026-02-18 21:06:41",[5012],{"exhibit_number":5013,"htm_reference":5014,"full_url":5015},"EX-10.1","mondelez-364xdayrevolvingc.htm","https://www.sec.gov/Archives/edgar/data/1103982/000162828026009018/mondelez-364xdayrevolvingc.htm",{"symbol":5,"accessionnumber":4501,"filingdate":767,"sec_url":4503,"tags":5017,"headline":5019,"summary":5020,"sector":4957,"industry":4958,"date_processed":5021,"impact_score":5022,"exhibits":5023,"isLocked":4966},{"events":5018},[4953],"Mondelez International Announces Quarterly and Annual Earnings Release","Mondelez International, Inc. announced the release of its fourth quarter and annual earnings results for 2025 on February 3, 2026, via a press release. Further details can be found in the furnished Exhibit 99.1, which was not provided in the current filing.","2026-02-03 21:17:56","LOW",[5024],{"exhibit_number":4963,"htm_reference":4964,"full_url":5025},"https://www.sec.gov/Archives/edgar/data/1103982/000162828026005016/mdlzearningsreleasecontent.htm",{"symbol":5,"accessionnumber":4506,"filingdate":774,"sec_url":4508,"tags":5027,"headline":5030,"summary":5031,"sector":4957,"industry":4958,"date_processed":5032,"impact_score":4960,"exhibits":5033,"isLocked":4966},{"events":5028},[5029,4972],"New COO Appointed","Mondelēz International Appoints Luca Zaramella as COO and CFO","Mondelēz International, Inc. announced on January 29, 2026, the appointment of Luca Zaramella as its new Chief Operating Officer and Chief Financial Officer, effective February 1, 2026. Zaramella, who has been with the company since 1996 and currently serves as Executive Vice President and CFO, will oversee commercial operations in four geographical regions and corporate functions. The company has approved a 2026 annual compensation opportunity for Zaramella, including an annual base salary of $1,250,000, a target annual incentive of 150% of the annual base salary, and a target long-term incentive value of $7,225,000. The People and Compensation Committee also approved his use of the company's aircraft. Mondelēz is conducting a search for a new CFO and expects to announce a successor at a later date.","2026-01-30 21:09:42",[5034],{"exhibit_number":4963,"htm_reference":5035,"full_url":5036},"exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1103982/000162828026004388/exhibit991.htm",{"symbol":5,"accessionnumber":4511,"filingdate":1056,"sec_url":4513,"tags":5038,"headline":5042,"summary":5043,"sector":4957,"industry":4958,"date_processed":5044,"impact_score":5022,"exhibits":5045,"isLocked":4966},{"2.02":5039,"9.01":5040},[4953],[5041],"Exhibits Furnished","Mondelēz International Announces Q3 2025 Earnings","Mondelēz International, Inc. announced its financial results for the third quarter of 2025 on October 28, 2025. The company reported its earnings and financial condition for the quarter ended September 30, 2025. Further details can be found in the press release furnished as Exhibit 99.1 to this current report.","2025-10-28 21:00:39",[5046],{"exhibit_number":4963,"htm_reference":4964,"full_url":5047},"https://www.sec.gov/Archives/edgar/data/1103982/000162828025046750/mdlzearningsreleasecontent.htm",{"symbol":5,"accessionnumber":4527,"filingdate":1265,"sec_url":4529,"tags":5049,"headline":5052,"summary":5053,"sector":4957,"industry":4958,"date_processed":5054,"impact_score":5022,"exhibits":5055,"isLocked":4966},{"2.02":5050,"9.01":5051},[4953],[5041],"Mondelēz International Announces Second Quarter Earnings","Mondelēz International, Inc. announced its financial results for the second quarter of 2025, highlighting the company's performance and financial condition as of June 30, 2025. The press release, which is not filed under the Securities Exchange Act of 1934, includes detailed financial information and is furnished as Exhibit 99.1 to this 8-K filing.","2025-08-22 02:45:47",[5056],{"exhibit_number":4963,"htm_reference":4964,"full_url":5057},"https://www.sec.gov/Archives/edgar/data/1103982/000110398225000187/mdlzearningsreleasecontent.htm",{"symbol":5,"accessionnumber":4532,"filingdate":1491,"sec_url":4534,"tags":5059,"headline":5066,"summary":5067,"sector":4957,"industry":4958,"date_processed":5068,"impact_score":4999,"exhibits":5069,"isLocked":4966},{"5.02":5060,"5.07":5063},[5061,5062],"Executive Compensation Detail","Severance Agreement",[5064,5065],"Director Elections Results","Shareholder Rejection","Mondelēz Approves Key Executives' Severance Plan and Announces Shareholder Vote Results","Mondelēz International, Inc. announced on May 20, 2025, the approval of a new severance plan for key executives, which includes cash payments, health benefits, and equity accelerations. The company also reported the results of its annual shareholders' meeting held on May 21, 2025, where shareholders elected directors and approved various proposals, including executive compensation and the Global Employee Stock Purchase Matching Plan. Shareholders did not approve proposals related to supplier due diligence, flexible plastic packaging, climate lobbying, human rights policy, and recycled content claims.","2025-08-22 18:12:05",[],{"symbol":5,"accessionnumber":4537,"filingdate":1560,"sec_url":4539,"tags":5071,"headline":5092,"summary":5093,"sector":4957,"industry":4958,"date_processed":5094,"impact_score":4960,"exhibits":5095,"isLocked":4966},{"8.01":5072,"9.01":5091},[5073,5074,5075,5076,5077,5078,4952,5079,5080,5081,5082,5083,5084,5085,5086,5087,5088,5089,5090],"Regulatory Investigation","Regulatory Approval","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Dividend Announced","Dividend Decrease","Stock Split","Reverse Stock Split","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","Corporate Update","IPO Completed","Public Offering Completed","Regulatory Denial",[5041],"Mondelēz International Announces Pricing of Senior Notes Offering","On May 1, 2025, Mondelēz International, Inc. announced and priced an offering of senior notes due 2028, 2030, and 2035, totaling $1.6 billion. The notes were issued on May 6, 2025, under an Indenture dated March 6, 2015, supplemented by two additional indentures. A prospectus and prospectus supplement, part of a Registration Statement on Form S-3, were filed with the SEC. Various exhibits, including the underwriting agreement, terms agreement, and legal opinions, were also filed.","2025-08-23 00:16:20",[],{"symbol":5,"accessionnumber":4542,"filingdate":1580,"sec_url":4544,"tags":5097,"headline":5101,"summary":5102,"sector":4957,"industry":4958,"date_processed":5103,"impact_score":4960,"exhibits":5104,"isLocked":4966},{"2.02":5098,"9.01":5100},[5099,4953],"Earnings Miss",[5041],"Mondelez International Reports First Quarter 2025 Results","Mondelez International reported its first quarter 2025 results, showing a net revenue increase of 0.2% to $9.31 billion. Organic net revenue grew by 3.1%, with gains in pricing offset by volume and mix challenges. Diluted EPS declined by 70.2% to $0.31, primarily due to mark-to-market impacts and acquisition integration costs. Despite these challenges, the company returned $2.1 billion to shareholders through dividends and share repurchases. For the full year 2025, Mondelez expects organic net revenue growth of approximately 5% and Adjusted EPS to decline around 10% on a constant currency basis, with Free Cash Flow expected to be over $3 billion.","2025-08-23 13:18:18",[],{"symbol":5,"accessionnumber":4552,"filingdate":1770,"sec_url":4554,"tags":5106,"headline":5114,"summary":5115,"sector":4957,"industry":4958,"date_processed":5116,"impact_score":4999,"exhibits":5117,"isLocked":4966},{"1.01":5107,"1.02":5109,"2.03":5111,"9.01":5112},[5108],"New Major Contract",[5110],"Contract Termination",[5006],[5113],"No viable tag","Mondelēz International, Inc. Enters into New Credit Agreements and Terminates Previous Ones","On February 19, 2025, Mondelēz International, Inc. entered into two new revolving credit agreements: a 364-Day Revolving Credit Agreement for $1.5 billion and a Five-Year Revolving Credit Agreement for $4.5 billion. Both agreements replace previous credit facilities and are intended for general corporate purposes. In connection with these new agreements, the company also terminated its existing $1.5 billion 364-Day Revolving Credit Agreement and $4.5 billion Five-Year Revolving Credit Agreement.","2025-11-11 23:48:32",[5118,5121],{"exhibit_number":5013,"htm_reference":5119,"full_url":5120},"ex101_2x19x25.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398225000065/ex101_2x19x25.htm",{"exhibit_number":5122,"htm_reference":5123,"full_url":5124},"EX-10.2","ex102_2x19x25.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398225000065/ex102_2x19x25.htm",{"symbol":5,"accessionnumber":4557,"filingdate":1776,"sec_url":4559,"tags":5126,"headline":5129,"summary":5130,"sector":4957,"industry":4958,"date_processed":5131,"impact_score":5022,"exhibits":5132,"isLocked":4966},{"7.01":5127},[5128],"Regulation FD Disclosure","Mondelēz International Presents Growth Strategy at 2025 CAGNY Conference","On February 18, 2025, Mondelēz International, Inc. issued a press release announcing details from a presentation made by its executives at the 2025 Consumer Analyst Group of New York (CAGNY) conference. The presentation, which is accessible via webcast and replay on the company's website, highlighted the company's continued focus on core categories like chocolate, biscuits, and baked snacks, and its strategic move into the fast-growing cakes and pastries sector. Executives emphasized the company's sustainable growth strategy, navigating high cocoa costs, and its potential to unlock value through cash generation and disciplined capital allocation.","2025-11-12 23:28:08",[5133],{"exhibit_number":4963,"htm_reference":5134,"full_url":5135},"ex99102_18x25.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398225000059/ex99102_18x25.htm",{"symbol":5,"accessionnumber":4567,"filingdate":1808,"sec_url":4569,"tags":5137,"headline":5140,"summary":5141,"sector":4957,"industry":4958,"date_processed":5142,"impact_score":5022,"exhibits":5143,"isLocked":4966},{"2.02":5138,"9.01":5139},[4953],[5041],"Mondelēz International, Inc. Announces Earnings for Q4 and Year 2024","Mondelēz International, Inc. reported its earnings for the fourth quarter and year ended December 31, 2024, as disclosed in its current report on Form 8-K. The financial statements and exhibits, including the press release, are furnished as part of this report. However, the press release content is not provided in the filing.","2025-11-14 23:58:21",[5144],{"exhibit_number":4963,"htm_reference":4964,"full_url":5145},"https://www.sec.gov/Archives/edgar/data/1103982/000110398225000024/mdlzearningsreleasecontent.htm",{"symbol":5,"accessionnumber":4572,"filingdate":1829,"sec_url":4574,"tags":5147,"headline":5150,"summary":5151,"sector":4957,"industry":4958,"date_processed":5152,"impact_score":4999,"exhibits":5153,"isLocked":4966},{"5.02":5148},[5149],"New CAO Appointed","Mondelēz International Appoints New Chief Accounting Officer","Mondelēz International, Inc. announced the appointment of Brian Stevens as its new Senior Vice President, Corporate Controller & Chief Accounting Officer, effective February 10, 2025. Stevens, previously with Baxter International and Groupon, Inc., will succeed Michael Call, who will transition to Senior Vice President, Finance for the North America region. Stevens' compensation includes an annual base salary of $545,900, a target annual incentive of 65% of his base salary, and an annual equity grant with a target value of $550,000.","2025-11-17 23:43:03",[],{"symbol":5,"accessionnumber":4577,"filingdate":1849,"sec_url":4579,"tags":5155,"headline":5158,"summary":5159,"sector":4957,"industry":4958,"date_processed":5160,"impact_score":5022,"exhibits":5161,"isLocked":4966},{"7.01":5156,"9.01":5157},[5128],[5041],"Mondelēz Restates Non-GAAP Financial Results Post JDE Peet's Divestiture","Mondelēz International, Inc. has restated its non-GAAP financial results to reflect the impact of the sale of its remaining 85.9 million shares in JDE Peet's to JAB Holdings Company. This restatement removes the equity method investment net earnings from JDE Peet's from the non-GAAP financial results. The restatement impacts the financial results for the first three quarters and nine months of 2024, all quarters of 2023 and 2022, and the years ended December 31, 2023, and 2022. This restatement is being furnished to provide supplemental non-GAAP financial information and does not amend any prior filings.","2025-11-19 23:13:17",[5162,5165],{"exhibit_number":4963,"htm_reference":5163,"full_url":5164},"exhibit991-jdep1224.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398225000005/exhibit991-jdep1224.htm",{"exhibit_number":5166,"htm_reference":5167,"full_url":5168},"EX-99.2","exhibit992-jdep1224.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398225000005/exhibit992-jdep1224.htm",{"symbol":5,"accessionnumber":4582,"filingdate":1935,"sec_url":4584,"tags":5170,"headline":5176,"summary":5177,"sector":4957,"industry":4958,"date_processed":5178,"impact_score":4999,"exhibits":5179,"isLocked":4966},{"5.02":5171,"7.01":5173,"9.01":5175},[5172],"President Resignation",[5174],"Press Release Furnished",[5113],"Mondelēz International Announces Leadership Transition in Europe","On November 29, 2024, Vince Gruber, Executive Vice President and President of Europe for Mondelēz International, announced his retirement effective April 1, 2025. The company also announced the appointment of Volker Kuhn as Gruber's successor, effective the same date. Kuhn, previously with Reckitt and Procter & Gamble, will join the company on January 6, 2025, to ensure a smooth transition. A press release detailing the transition was issued on December 3, 2024.","2025-11-26 23:37:06",[5180],{"exhibit_number":4963,"htm_reference":5181,"full_url":5182},"d899357dex991.htm","https://www.sec.gov/Archives/edgar/data/1103982/000119312524269487/d899357dex991.htm",{"symbol":5,"accessionnumber":4587,"filingdate":2028,"sec_url":4589,"tags":5184,"headline":5187,"summary":5188,"sector":4957,"industry":4958,"date_processed":5189,"impact_score":5022,"exhibits":5190,"isLocked":4966},{"2.02":5185,"9.01":5186},[4953],[5041],"Mondelēz International Announces Third Quarter Earnings","Mondelēz International, Inc. announced its financial results for the third quarter ended September 30, 2024. The company furnished certain exhibits related to this announcement.","2025-08-24 21:16:10",[],{"symbol":5,"accessionnumber":4597,"filingdate":2252,"sec_url":4599,"tags":5192,"headline":5195,"summary":5196,"sector":4957,"industry":4958,"date_processed":5197,"impact_score":4999,"exhibits":5198,"isLocked":4966},{"8.01":5193,"9.01":5194},[5078],[5041],"Mondelēz International, Inc. Issued $500 Million Senior Notes Due 2034","On August 28, 2024, Mondelēz International, Inc. issued an aggregate principal amount of $500 million of senior notes due 2034. The issuance was conducted under an Indenture dated March 6, 2015, and supplemented by two subsequent Supplemental Indentures. The notes were filed with the SEC as part of a Registration Statement on Form S-3. No additional exhibits provide context to this event.","2025-08-23 21:33:53",[],{"symbol":5,"accessionnumber":4602,"filingdate":2262,"sec_url":4604,"tags":5200,"headline":5203,"summary":5204,"sector":4957,"industry":4958,"date_processed":5205,"impact_score":4999,"exhibits":5206,"isLocked":4966},{"8.01":5201,"9.01":5202},[5084],[5041],"Mondelēz International Announces Senior Notes Offering","On August 22, 2024, Mondelēz International, Inc. announced the pricing of an offering of senior notes due 2034, with the terms of the offering governed by an Amended and Restated Underwriting Agreement and a Terms Agreement entered into with the underwriters. The notes are expected to close on August 28, 2024, pending customary closing conditions.","2025-08-23 21:14:43",[],{"symbol":5,"accessionnumber":4607,"filingdate":2339,"sec_url":4609,"tags":5208,"headline":5211,"summary":5212,"sector":4957,"industry":4958,"date_processed":5213,"impact_score":5022,"exhibits":5214,"isLocked":4966},{"2.02":5209,"9.01":5210},[4953],[5041],"Mondelez International Announces Second Quarter 2024 Earnings","On July 30, 2024, Mondelez International, Inc. announced its financial results for the second quarter of 2024. The earnings report, which is not incorporated into this filing, was issued as a press release. Additionally, the company has furnished certain financial exhibits as part of this current report.","2025-08-23 16:24:19",[],{"symbol":5,"accessionnumber":4617,"filingdate":2393,"sec_url":4619,"tags":5216,"headline":5219,"summary":5220,"sector":4957,"industry":4958,"date_processed":5221,"impact_score":5022,"exhibits":5222,"isLocked":4966},{"8.01":5217,"9.01":5218},[5087],[5041],"Mondelēz International Issues CAD-Denominated Senior Notes","On July 3, 2024, Mondelēz International, Inc. issued an aggregate principal amount of C$650 million of CAD-denominated senior notes due 2031. The issuance is pursuant to an Indenture dated March 6, 2015, and includes related legal opinions and exhibits.","2025-08-23 13:48:05",[],{"symbol":5,"accessionnumber":4622,"filingdate":2400,"sec_url":4624,"tags":5224,"headline":5227,"summary":5228,"sector":4957,"industry":4958,"date_processed":5229,"impact_score":4999,"exhibits":5230,"isLocked":4966},{"8.01":5225,"9.01":5226},[5084],[5041],"Mondelēz Announces CAD-denominated Senior Notes Offering","Mondelēz International, Inc. announced the issuance and pricing of CAD-denominated senior notes due 2031 on June 26, 2024. The notes will be issued and sold to underwriters in a terms agreement dated June 26, 2024. The closing of the offering is expected on July 3, 2024, subject to customary conditions.","2025-08-23 13:34:51",[],{"symbol":5,"accessionnumber":4628,"filingdate":2477,"sec_url":4630,"tags":5232,"headline":5234,"summary":5235,"sector":4957,"industry":4958,"date_processed":5236,"impact_score":4999,"exhibits":5237,"isLocked":4966},{"5.07":5233},[5064,5065],"Mondelēz International Shareholder Meeting Voting Results","On May 22, 2024, Mondelēz International, Inc. held its annual shareholders meeting. Shareholders elected 11 directors and approved the advisory vote on executive compensation, the Performance Incentive Plan, and the selection of PricewaterhouseCoopers LLP as independent auditors. However, shareholders rejected several proposals, including a requirement for an Audit Committee subcommittee study on company affiliations, an independent chair of the board, targets for eradicating child labor from the cocoa supply chain, and a third-party report on the effectiveness of the human rights policy implementation.","2025-08-22 21:59:43",[],{"symbol":5,"accessionnumber":4632,"filingdate":2481,"sec_url":4634,"tags":5239,"headline":5244,"summary":5245,"sector":4957,"industry":4958,"date_processed":5246,"impact_score":4960,"exhibits":5247,"isLocked":4966},{"5.02":5240,"5.07":5242,"9.01":5243},[5241,4972],"New CEO Appointed",[5065],[5041],"Mondelēz International Approves Executive Compensation Plans and Amends Performance Incentive Plan","Mondelēz International, Inc. shareholders approved the 2024 Performance Incentive Plan and the amendment to the 2005 Performance Incentive Plan at the annual meeting on May 22, 2024. The amendment aligns the treatment of outstanding equity awards upon a Change in Control with the 2024 PIP. Additionally, the People and Compensation Committee approved a restatement of the Change in Control Plan for Key Executives, clarifying annual bonus and severance benefits upon a Change in Control. Shareholders also elected directors and approved the selection of independent auditors.","2025-08-22 21:56:10",[],{"symbol":5,"accessionnumber":4637,"filingdate":2544,"sec_url":4639,"tags":5249,"headline":5252,"summary":5253,"sector":4957,"industry":4958,"date_processed":5254,"impact_score":5022,"exhibits":5255,"isLocked":4966},{"2.02":5250,"9.01":5251},[4953],[5041],"Mondelēz International Announces Q1 2024 Earnings","Mondelēz International, Inc. announced on April 30, 2024, its financial results for the first quarter of 2024. The announcement includes the company's financial performance and condition but lacks specific financial details as the press release is not provided in the filing. Additionally, the filing provides financial exhibits as per Item 9.01.","2025-08-22 16:40:59",[5256],{"exhibit_number":4963,"htm_reference":4964,"full_url":5257},"https://www.sec.gov/Archives/edgar/data/1103982/000110398224000052/mdlzearningsreleasecontent.htm",{"symbol":5,"accessionnumber":4647,"filingdate":2713,"sec_url":4649,"tags":5259,"headline":5265,"summary":5266,"sector":4957,"industry":4958,"date_processed":5267,"impact_score":4999,"exhibits":5268,"isLocked":4966},{"1.01":5260,"1.02":5262,"2.03":5263,"9.01":5264},[5261],"Material Agreement Amendment",[5110],[5006],[5113],"Mondelēz International Enters New Revolving Credit Agreement","Mondelēz International, Inc. has entered into a new 364-Day Revolving Credit Agreement for a $1.5 billion credit facility with JPMorgan Chase Bank, N.A. as the administrative agent. The agreement replaces the company's previous $1.5 billion 364-day senior unsecured revolving credit agreement, dated February 22, 2023, which was terminated in connection with the new agreement. The new facility is expected to be used for general corporate purposes and to support the company's commercial paper program.","2025-08-22 04:20:15",[5269],{"exhibit_number":5013,"htm_reference":5270,"full_url":5271},"ex_101.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000027/ex_101.htm",{"symbol":5,"accessionnumber":4657,"filingdate":2718,"sec_url":4659,"tags":5273,"headline":5276,"summary":5277,"sector":4957,"industry":4958,"date_processed":5278,"impact_score":5022,"exhibits":5279,"isLocked":4966},{"7.01":5274,"9.01":5275},[5174,5128],[5041],"Mondelēz International Highlights North American Growth at CAGNY 2024","Mondelēz International, Inc. highlighted the progress of its North American operations and the transformation into a sustainable growth engine during the 2024 Consumer Analyst Group of New York (CAGNY) Conference. The company's presentation emphasized improvements in manufacturing flexibility, sales execution, pricing power, and portfolio expansion. Mondelēz also noted revenue growth management, digital investments, and consumer marketing as key drivers for North American growth. A press release detailing the presentation is furnished as Exhibit 99.1 and made available via Regulation FD Disclosure.","2025-08-22 04:04:50",[5280],{"exhibit_number":4963,"htm_reference":5281,"full_url":5282},"cagnyreleaseexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000022/cagnyreleaseexhibit991.htm",{"symbol":5,"accessionnumber":4652,"filingdate":2718,"sec_url":4654,"tags":5284,"headline":5287,"summary":5288,"sector":4957,"industry":4958,"date_processed":5289,"impact_score":4999,"exhibits":5290,"isLocked":4966},{"8.01":5285,"9.01":5286},[5084],[5041],"Mondelēz International Prices $550M Senior Notes Offering Due 2029","On February 15, 2024, Mondelēz International, Inc. announced and priced a Notes Offering of senior notes due 2029, amounting to $550 million. The issuance was completed on February 20, 2024, under an Indenture dated March 6, 2015, as supplemented. The filing includes financial statements and exhibits such as the Amended and Restated Underwriting Agreement and legal opinions.","2025-08-22 04:14:05",[5291,5295,5299,5303],{"exhibit_number":5292,"htm_reference":5293,"full_url":5294},"EX-1.2","exhibit12-8xk.htm","https://www.sec.gov/Archives/edgar/data/1103982/000162828024005656/exhibit12-8xk.htm",{"exhibit_number":5296,"htm_reference":5297,"full_url":5298},"EX-4.4","exhibit44-8xk.htm","https://www.sec.gov/Archives/edgar/data/1103982/000162828024005656/exhibit44-8xk.htm",{"exhibit_number":5300,"htm_reference":5301,"full_url":5302},"EX-5.1","exhibit51-8xk.htm","https://www.sec.gov/Archives/edgar/data/1103982/000162828024005656/exhibit51-8xk.htm",{"exhibit_number":5304,"htm_reference":5305,"full_url":5306},"EX-5.2","exhibit52-8xk.htm","https://www.sec.gov/Archives/edgar/data/1103982/000162828024005656/exhibit52-8xk.htm",{"symbol":5,"accessionnumber":4667,"filingdate":2766,"sec_url":4669,"tags":5308,"headline":5311,"summary":5312,"sector":4957,"industry":4958,"date_processed":5313,"impact_score":4960,"exhibits":5314,"isLocked":4966},{"5.02":5309,"9.01":5310},[5241],[5041],"Mondelēz International Appoints Brian McNamara to Board of Directors","Mondelēz International, Inc. announced the appointment of Brian J. McNamara to its Board of Directors, effective February 1, 2024. Mr. McNamara, currently the CEO of Haleon plc, will join the Board as an independent director and will serve on the People and Compensation Committee and the Governance, Membership and Sustainability Committee.","2025-08-22 01:50:29",[5315],{"exhibit_number":4963,"htm_reference":5316,"full_url":5317},"a8-kdirectorappt502pr1.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000016/a8-kdirectorappt502pr1.htm",{"symbol":5,"accessionnumber":4676,"filingdate":2782,"sec_url":4678,"tags":5319,"headline":5322,"summary":5323,"sector":4957,"industry":4958,"date_processed":5324,"impact_score":5022,"exhibits":5325,"isLocked":4966},{"2.02":5320,"9.01":5321},[4953],[5041],"MondelĒz International Announces Q4 2023 Earnings","MondelĒz International, Inc. announced its financial results for the fourth quarter ended December 31, 2023, as disclosed in a press release. The earnings announcement is a routine update under Item 2.02 of Form 8-K and is accompanied by the submission of financial statements and exhibits as part of Item 9.01. No specific details on the earnings performance are provided in the 8-K content, and the press release is not attached. Investors should refer to the press release for detailed financial performance metrics.","2025-08-22 01:13:41",[5326],{"exhibit_number":4963,"htm_reference":4964,"full_url":5327},"https://www.sec.gov/Archives/edgar/data/1103982/000110398224000011/mdlzearningsreleasecontent.htm",{"symbol":5,"accessionnumber":4672,"filingdate":2782,"sec_url":4674,"tags":5329,"headline":5332,"summary":5333,"sector":4957,"industry":4958,"date_processed":5334,"impact_score":5022,"exhibits":5335,"isLocked":4966},{"7.01":5330,"9.01":5331},[5128],[5041],"Mondelēz Discloses Impact of JDE Peet's Share Sale on Non-GAAP Financial Results","Mondelēz International, Inc. disclosed supplemental non-GAAP financial information in connection with the sale of JDE Peet's shares and the developed market gum business. These divestitures resulted in adjustments to the company's historical non-GAAP financial results, providing insight into underlying operating results and transparency on business evaluation. The changes will affect non-GAAP financial results starting from the fourth quarter of 2023.","2025-08-22 01:13:38",[5336,5339],{"exhibit_number":4963,"htm_reference":5337,"full_url":5338},"a991-spear13024.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000010/a991-spear13024.htm",{"exhibit_number":5166,"htm_reference":5340,"full_url":5341},"exhibit992-spear13024.htm","https://www.sec.gov/Archives/edgar/data/1103982/000110398224000010/exhibit992-spear13024.htm",null,1789889794489]