[{"data":1,"prerenderedAt":5528},["ShallowReactive",2],{"company-overview-MO":3},{"company_profile":4,"ohlc":24,"spy":3338,"trading_signals":4614,"company_actions":4749,"filings_8k":5132,"report_history":5527,"insider_summary":5527,"filings_summary":5527,"financials_summary":5527,"institutional_summary":5527,"seo_links":5527},{"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},"MO","Altria Group, Inc.","NYSE","XNYS","Consumer Defensive","Tobacco",6200,"https://www.altria.com","Altria Group, Inc. is a holding company with a primary focus on the manufacture and sale of cigarettes and related products. Serving as a leading player in the tobacco industry, Altria is best known for its premium cigarette brand, Marlboro, which holds a significant market share in the United States. Beyond cigarettes, the company has established a diversified portfolio by investing in smokeless tobacco products, wine via its subsidiary Ste. Michelle Wine Estates, and a stake in the cannabis market through its investment in Cronos Group. Altria's strategic expansions into non-cigarette categories reflect its aim to navigate changing consumer preferences and regulatory landscapes. As one of the foremost publicly traded entities in its sector, Altria plays a significant role in the broader consumer goods market. The company continues to engage with shifting market dynamics by fostering innovation in reduced-risk products while maintaining its strong presence in traditional tobacco markets.","Common Stock","Mr. William F. Gifford Jr.","6601 West Broad Street","Richmond",23230,"VA","United States","804 274 2200","2025-03-08 00:00:00","True",[25,31,37,43,49,55,60,66,72,78,84,90,95,101,107,113,118,123,129,135,141,146,152,158,164,169,173,179,185,190,195,200,205,209,213,217,221,227,233,239,245,251,256,261,267,273,279,284,290,295,300,304,309,315,321,326,332,337,342,348,354,360,366,371,373,378,384,390,396,402,408,412,417,422,427,431,437,440,444,450,456,461,465,470,474,478,482,486,492,495,501,507,512,517,519,523,528,533,538,541,546,551,556,559,565,569,575,581,587,592,597,601,607,613,619,625,630,635,640,644,649,653,656,662,667,672,676,678,684,689,693,697,702,705,710,715,719,724,728,731,736,741,745,749,753,755,758,762,768,773,776,780,785,790,794,797,801,806,811,817,822,828,834,840,845,851,857,863,869,875,881,887,891,897,902,907,913,919,925,931,936,941,945,951,957,963,968,974,980,986,992,996,1001,1005,1008,1013,1018,1023,1027,1033,1038,1043,1045,1050,1054,1060,1065,1068,1071,1074,1079,1082,1087,1090,1093,1097,1101,1106,1111,1116,1121,1125,1131,1137,1142,1146,1151,1155,1159,1165,1169,1172,1176,1182,1185,1187,1191,1195,1199,1201,1206,1211,1215,1217,1219,1222,1225,1227,1229,1233,1237,1242,1245,1249,1254,1258,1262,1266,1269,1273,1277,1280,1283,1286,1290,1293,1297,1301,1303,1307,1311,1315,1320,1323,1325,1328,1330,1333,1336,1339,1343,1346,1352,1355,1358,1364,1368,1372,1377,1381,1386,1392,1396,1401,1403,1407,1410,1413,1416,1418,1420,1423,1428,1433,1439,1444,1447,1452,1457,1461,1464,1468,1474,1479,1481,1484,1487,1489,1494,1500,1504,1508,1512,1516,1519,1523,1528,1531,1536,1539,1543,1546,1551,1555,1558,1561,1565,1567,1571,1575,1581,1585,1590,1594,1598,1601,1605,1607,1609,1613,1617,1621,1623,1627,1629,1632,1636,1640,1643,1648,1652,1657,1662,1667,1672,1678,1682,1685,1688,1690,1694,1697,1699,1703,1707,1710,1712,1716,1718,1720,1723,1725,1728,1730,1732,1735,1738,1744,1750,1755,1759,1765,1769,1774,1779,1785,1791,1795,1801,1807,1812,1818,1823,1827,1832,1838,1844,1850,1854,1860,1864,1870,1875,1880,1885,1890,1896,1900,1906,1911,1916,1921,1926,1931,1937,1943,1948,1952,1956,1961,1966,1972,1976,1981,1985,1989,1991,1996,2002,2008,2013,2018,2024,2028,2033,2037,2040,2043,2048,2053,2056,2060,2062,2065,2071,2076,2082,2085,2089,2092,2095,2101,2105,2109,2115,2120,2123,2128,2134,2136,2140,2145,2151,2156,2162,2168,2174,2180,2186,2192,2197,2201,2205,2208,2212,2216,2221,2225,2231,2236,2239,2242,2247,2249,2253,2258,2263,2265,2269,2273,2276,2281,2284,2287,2293,2297,2302,2306,2308,2313,2318,2322,2328,2331,2334,2338,2342,2345,2350,2355,2360,2363,2365,2369,2373,2375,2379,2382,2385,2389,2392,2398,2404,2408,2411,2415,2420,2423,2427,2430,2432,2437,2442,2446,2451,2454,2459,2465,2471,2477,2483,2489,2495,2500,2504,2510,2514,2519,2525,2531,2537,2542,2547,2552,2557,2563,2569,2575,2579,2582,2586,2590,2594,2598,2602,2606,2611,2617,2621,2627,2632,2637,2641,2643,2648,2652,2656,2659,2662,2665,2669,2673,2679,2684,2690,2695,2700,2704,2709,2715,2719,2725,2731,2737,2743,2749,2754,2760,2766,2772,2776,2782,2787,2793,2798,2802,2808,2814,2820,2825,2831,2835,2841,2844,2848,2854,2860,2864,2869,2875,2878,2882,2887,2892,2897,2901,2905,2910,2916,2922,2928,2933,2936,2938,2943,2945,2949,2954,2960,2966,2969,2974,2980,2984,2989,2994,2998,3002,3007,3012,3014,3018,3021,3024,3027,3031,3036,3038,3041,3044,3047,3051,3056,3062,3066,3071,3074,3078,3082,3085,3089,3092,3094,3098,3101,3103,3105,3107,3110,3116,3121,3124,3129,3134,3137,3141,3144,3147,3150,3154,3159,3163,3166,3169,3174,3176,3178,3182,3185,3189,3192,3195,3198,3201,3204,3209,3212,3215,3217,3221,3224,3227,3232,3235,3239,3243,3249,3254,3259,3262,3265,3271,3274,3278,3280,3284,3287,3291,3296,3298,3302,3305,3309,3311,3314,3316,3319,3322,3326,3330,3334],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",69.34,69.98,68.62,69.52,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",69.84,70.04,69.01,69.7,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",69.6,70.71,69.4,70.1,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",68.94,70.52,68.44,69.81,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",70.07,71.05,70.01,70.61,{"symbol":5,"time":56,"open":57,"high":58,"low":29,"close":59},"2026-09-11",69.2,69.66,68.98,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",68.84,69.18,68.43,68.79,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",68.32,68.39,67.4,67.89,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",68.76,69.03,67.72,68.17,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",69.15,69.8,68.71,68.88,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",69.75,70.12,69.3,69.49,{"symbol":5,"time":91,"open":39,"high":92,"low":93,"close":94},"2026-09-02",70.17,68.31,69.56,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",69.38,70.53,69.07,69.57,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",68.64,69.1,67.94,68.48,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",68.08,68.75,67.7,68.65,{"symbol":5,"time":114,"open":115,"high":64,"low":116,"close":117},"2026-08-27",68.2,67.41,67.67,{"symbol":5,"time":119,"open":69,"high":120,"low":121,"close":122},"2026-08-26",69.29,68.33,69.12,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-25",68.21,68.57,67.6,68.07,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",66.79,68.73,66.7,68.47,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",66.81,67.11,65.77,66.09,{"symbol":5,"time":142,"open":143,"high":144,"low":143,"close":145},"2026-08-20",65.99,67.25,66.94,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-19",65.31,66.45,64.95,66.03,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-18",64.9,65.45,64.62,65.19,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-17",65.28,65.75,63.92,63.96,{"symbol":5,"time":165,"open":157,"high":166,"low":167,"close":168},"2026-08-14",66,64.72,65.7,{"symbol":5,"time":170,"open":171,"high":151,"low":167,"close":172},"2026-08-13",65,65.08,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-12",64.47,65.07,64.34,64.38,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-11",64.88,65.38,64.51,65.03,{"symbol":5,"time":186,"open":187,"high":187,"low":188,"close":189},"2026-08-10",68.38,65.41,65.54,{"symbol":5,"time":191,"open":192,"high":193,"low":192,"close":194},"2026-08-07",67.15,68.54,68.35,{"symbol":5,"time":196,"open":88,"high":197,"low":198,"close":199},"2026-08-06",69.36,67.5,67.75,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":47},"2026-08-05",68.25,68.58,67.56,{"symbol":5,"time":206,"open":207,"high":194,"low":208,"close":128},"2026-08-04",67.78,67.52,{"symbol":5,"time":210,"open":187,"high":211,"low":111,"close":212},"2026-08-03",69.08,68.26,{"symbol":5,"time":214,"open":204,"high":215,"low":216,"close":121},"2026-07-31",69.77,66.83,{"symbol":5,"time":218,"open":219,"high":219,"low":220,"close":105},"2026-07-30",70.7,67.63,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-07-29",74.78,75.94,74.61,74.92,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-28",74.74,77.06,74.06,74.82,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-27",72.33,73.3,71.92,72.89,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-24",72.29,73.54,72.2,72.99,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-23",72.09,72.68,71.56,72.08,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":255},"2026-07-22",73.34,74.28,72.17,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":244},"2026-07-21",74.37,74.73,72.92,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-20",74.05,74.84,73.84,74.66,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-17",74.08,75.28,73.6,74.21,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-16",71.25,73.1,70.94,73.03,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":46},"2026-07-15",70,71.43,69.87,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-14",71.93,71.95,69.9,70.16,{"symbol":5,"time":291,"open":292,"high":278,"low":293,"close":294},"2026-07-13",71.84,71.59,71.87,{"symbol":5,"time":296,"open":292,"high":297,"low":298,"close":299},"2026-07-10",72.15,70.76,71.79,{"symbol":5,"time":301,"open":302,"high":271,"low":303,"close":293},"2026-07-09",73.28,71.32,{"symbol":5,"time":305,"open":260,"high":306,"low":307,"close":308},"2026-07-08",74.07,72.66,72.81,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-07",73.16,74.04,72.38,72.96,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-06",72.35,72.55,71.27,71.88,{"symbol":5,"time":322,"open":323,"high":324,"low":287,"close":325},"2026-07-02",72.24,73.19,72.71,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-01",72.49,72.5,71.09,71.54,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":287},"2026-06-30",73.59,73.77,71.72,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":263},"2026-06-29",73.9,74.15,73.14,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-06-26",73.49,73.92,72.85,73.79,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-06-25",71.39,73.57,71.17,73.21,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-24",71.65,72.37,71.13,72.07,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-23",70.93,71.74,70.33,71.61,{"symbol":5,"time":367,"open":368,"high":369,"low":35,"close":370},"2026-06-22",69.17,70.38,69.51,{"symbol":5,"time":372,"open":59,"high":88,"low":128,"close":122},"2026-06-18",{"symbol":5,"time":374,"open":370,"high":375,"low":376,"close":377},"2026-06-17",69.78,68.53,68.95,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-16",69.94,70.88,69.44,70.19,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-15",70.08,70.31,69.19,69.59,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-12",71.69,72.02,71.14,71.94,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-11",73.24,73.75,71.36,71.41,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-10",72.34,73.48,71.73,73.13,{"symbol":5,"time":409,"open":410,"high":235,"low":411,"close":249},"2026-06-09",71.29,70.34,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":410},"2026-06-08",72.14,72.61,71.28,{"symbol":5,"time":418,"open":319,"high":419,"low":420,"close":421},"2026-06-05",73.18,71.15,72.19,{"symbol":5,"time":423,"open":40,"high":424,"low":425,"close":426},"2026-06-04",71.2,70.36,70.6,{"symbol":5,"time":428,"open":41,"high":319,"low":429,"close":430},"2026-06-03",69.31,70.3,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-02",68.49,69.43,68.23,69.24,{"symbol":5,"time":438,"open":439,"high":281,"low":64,"close":112},"2026-06-01",69.67,{"symbol":5,"time":441,"open":424,"high":282,"low":442,"close":443},"2026-05-29",69.45,69.58,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-05-28",72.47,72.7,71.75,71.97,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-05-27",72.48,73.08,71.98,72.11,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":357},"2026-05-26",74,74.11,71.8,{"symbol":5,"time":462,"open":463,"high":464,"low":405,"close":339},"2026-05-22",73.69,74.16,{"symbol":5,"time":466,"open":467,"high":468,"low":236,"close":469},"2026-05-21",73.45,74.39,73.71,{"symbol":5,"time":471,"open":458,"high":472,"low":407,"close":473},"2026-05-20",74.31,73.33,{"symbol":5,"time":475,"open":476,"high":477,"low":276,"close":458},"2026-05-19",73.65,74.41,{"symbol":5,"time":479,"open":398,"high":480,"low":447,"close":481},"2026-05-18",73.76,73.72,{"symbol":5,"time":483,"open":484,"high":341,"low":323,"close":485},"2026-05-15",73.02,73.09,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-14",71.63,72.45,71.48,72.41,{"symbol":5,"time":493,"open":494,"high":365,"low":288,"close":331},"2026-05-13",70.29,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-12",69.25,70.74,68.68,69.89,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-11",68.7,68.99,68.03,68.61,{"symbol":5,"time":508,"open":509,"high":510,"low":128,"close":511},"2026-05-08",69.16,69.69,68.12,{"symbol":5,"time":513,"open":514,"high":375,"low":515,"close":516},"2026-05-07",69.5,69,69.04,{"symbol":5,"time":518,"open":393,"high":491,"low":289,"close":92},"2026-05-06",{"symbol":5,"time":520,"open":324,"high":521,"low":325,"close":522},"2026-05-05",73.83,72.79,{"symbol":5,"time":524,"open":399,"high":525,"low":526,"close":527},"2026-05-04",74.34,72.86,73.41,{"symbol":5,"time":529,"open":398,"high":530,"low":531,"close":532},"2026-05-01",74.56,72.72,74.55,{"symbol":5,"time":534,"open":535,"high":535,"low":536,"close":537},"2026-04-30",73.85,70.25,72.65,{"symbol":5,"time":539,"open":540,"high":506,"low":70,"close":115},"2026-04-29",67.49,{"symbol":5,"time":542,"open":543,"high":511,"low":544,"close":545},"2026-04-28",67,66.82,67.8,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":166},"2026-04-27",66.76,66.92,65.5,{"symbol":5,"time":552,"open":543,"high":553,"low":554,"close":555},"2026-04-24",67.37,66.29,66.88,{"symbol":5,"time":557,"open":550,"high":558,"low":182,"close":192},"2026-04-23",67.43,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-04-22",64.84,65.66,64.65,65.18,{"symbol":5,"time":566,"open":567,"high":150,"low":568,"close":563},"2026-04-21",64.6,64.12,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-04-20",64.66,65.17,64.21,64.61,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-04-17",64.16,64.69,64.08,64.17,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-04-16",64.35,65.25,64.26,64.94,{"symbol":5,"time":588,"open":584,"high":589,"low":590,"close":591},"2026-04-15",65.35,64.29,64.42,{"symbol":5,"time":593,"open":594,"high":595,"low":154,"close":596},"2026-04-14",66.2,66.34,65.62,{"symbol":5,"time":598,"open":540,"high":599,"low":600,"close":137},"2026-04-13",67.57,66.39,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-10",67.47,67.93,66.9,67.38,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-09",66.06,67.74,65.8,67.46,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-08",65.48,66.86,64.36,66.8,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-07",66.72,67.61,66.17,66.25,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":628},"2026-04-06",65.71,66.55,65.32,{"symbol":5,"time":631,"open":166,"high":632,"low":633,"close":634},"2026-04-02",66.66,65.52,65.76,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":615},"2026-04-01",65.36,65.74,63.68,{"symbol":5,"time":641,"open":642,"high":643,"low":611,"close":143},"2026-03-31",67.03,67.26,{"symbol":5,"time":645,"open":646,"high":647,"low":624,"close":648},"2026-03-30",66.89,67.22,67.02,{"symbol":5,"time":650,"open":171,"high":651,"low":150,"close":652},"2026-03-27",66.74,66.48,{"symbol":5,"time":654,"open":655,"high":172,"low":163,"close":156},"2026-03-26",64.03,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-03-25",63.05,64.19,62.87,63.78,{"symbol":5,"time":663,"open":578,"high":664,"low":665,"close":666},"2026-03-24",65.49,64.27,64.32,{"symbol":5,"time":668,"open":669,"high":670,"low":579,"close":671},"2026-03-23",64.68,65.16,64.39,{"symbol":5,"time":673,"open":674,"high":675,"low":579,"close":175},"2026-03-20",65.3,65.55,{"symbol":5,"time":677,"open":171,"high":139,"low":150,"close":176},"2026-03-19",{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-03-18",66.3,66.58,65.05,65.13,{"symbol":5,"time":685,"open":686,"high":128,"low":687,"close":688},"2026-03-17",67.81,66.71,66.97,{"symbol":5,"time":690,"open":212,"high":691,"low":692,"close":692},"2026-03-16",68.55,67.53,{"symbol":5,"time":694,"open":695,"high":106,"low":696,"close":71},"2026-03-13",67.95,67.66,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":76},"2026-03-12",65.89,67.73,65.6,{"symbol":5,"time":703,"open":704,"high":704,"low":562,"close":595},"2026-03-11",66.95,{"symbol":5,"time":706,"open":646,"high":707,"low":708,"close":709},"2026-03-10",67.31,66.28,67.14,{"symbol":5,"time":711,"open":712,"high":138,"low":713,"close":714},"2026-03-09",66.51,66.04,67.04,{"symbol":5,"time":716,"open":646,"high":717,"low":718,"close":712},"2026-03-06",66.99,65.95,{"symbol":5,"time":720,"open":721,"high":111,"low":722,"close":723},"2026-03-05",67.65,66.16,66.98,{"symbol":5,"time":725,"open":726,"high":132,"low":727,"close":511},"2026-03-04",68.63,67.64,{"symbol":5,"time":729,"open":64,"high":57,"low":692,"close":730},"2026-03-03",68.89,{"symbol":5,"time":732,"open":733,"high":734,"low":203,"close":735},"2026-03-02",69.14,69.73,68.69,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":516},"2026-02-27",69.74,70.51,68.91,{"symbol":5,"time":742,"open":510,"high":743,"low":80,"close":744},"2026-02-26",70.24,69.47,{"symbol":5,"time":746,"open":747,"high":28,"low":748,"close":36},"2026-02-25",68.85,68.34,{"symbol":5,"time":750,"open":65,"high":751,"low":752,"close":497},"2026-02-24",69.28,68.18,{"symbol":5,"time":754,"open":199,"high":104,"low":199,"close":59},"2026-02-23",{"symbol":5,"time":756,"open":757,"high":202,"low":621,"close":599},"2026-02-20",68.01,{"symbol":5,"time":759,"open":717,"high":760,"low":618,"close":761},"2026-02-19",68.15,67.99,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-02-18",66.65,67.12,66.41,66.77,{"symbol":5,"time":769,"open":770,"high":771,"low":624,"close":772},"2026-02-17",67.51,67.76,66.54,{"symbol":5,"time":774,"open":544,"high":775,"low":766,"close":144},"2026-02-13",67.77,{"symbol":5,"time":777,"open":634,"high":612,"low":778,"close":779},"2026-02-12",65.64,67.01,{"symbol":5,"time":781,"open":659,"high":782,"low":783,"close":784},"2026-02-11",66.46,63.84,65.92,{"symbol":5,"time":786,"open":568,"high":787,"low":788,"close":789},"2026-02-10",64.83,63.6,64.4,{"symbol":5,"time":791,"open":674,"high":792,"low":793,"close":789},"2026-02-09",65.43,64,{"symbol":5,"time":795,"open":182,"high":784,"low":172,"close":796},"2026-02-06",65.4,{"symbol":5,"time":798,"open":550,"high":799,"low":574,"close":800},"2026-02-05",66.23,65.39,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":670},"2026-02-04",64.58,65.33,64.41,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":577},"2026-02-03",62.49,64.53,62,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-02-02",62.37,62.57,61.52,62.23,{"symbol":5,"time":818,"open":819,"high":810,"low":820,"close":821},"2026-01-30",60,59.8,61.99,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-01-29",61.09,62.52,59.41,59.76,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-01-28",63.5,64.22,63.11,63.13,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-01-27",63,63.7,62.48,63.62,{"symbol":5,"time":841,"open":842,"high":843,"low":810,"close":844},"2026-01-26",62.1,63.2,62.98,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-01-23",61.21,61.95,60.96,61.91,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-01-22",60.82,61.34,60.4,61.03,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-01-21",61.31,61.5,60.26,61.08,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-01-20",61.74,62.08,61.02,61.15,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-01-16",61.48,61.94,60.94,61.76,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-01-15",61.38,61.89,60.9,61.58,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-01-14",60.15,61.55,60.1,61.47,{"symbol":5,"time":888,"open":889,"high":883,"low":890,"close":883},"2026-01-13",58.55,58.36,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-01-12",57.53,58.57,57.45,58.54,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":893},"2026-01-09",56.78,57.56,56.65,{"symbol":5,"time":903,"open":904,"high":905,"low":904,"close":906},"2026-01-08",54.75,56.29,55.9,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-01-07",55.23,55.41,54.7,54.72,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-01-06",56.06,56.34,54.78,55.16,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-01-05",57.07,57.12,55.5,56.3,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-01-02",57.66,57.79,57.05,57.31,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":927},"2025-12-31",57.77,57.91,57.55,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":933},"2025-12-30",57.61,57.86,57.51,{"symbol":5,"time":942,"open":943,"high":934,"low":893,"close":944},"2025-12-29",57.64,57.62,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2025-12-26",57.85,58.08,57.41,57.6,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2025-12-24",58.86,58.99,58.68,58.98,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2025-12-23",58.61,58.76,58.32,58.75,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":959},"2025-12-22",58.16,58.83,58.01,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2025-12-19",58.25,58.72,58.03,58.07,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2025-12-18",58.92,59.13,58.38,58.39,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2025-12-17",59.51,59.75,58.87,59.18,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2025-12-16",59.19,59.48,58.94,59.33,{"symbol":5,"time":993,"open":960,"high":994,"low":962,"close":995},"2025-12-15",59.81,59.09,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":962},"2025-12-12",58.62,58.82,58.22,{"symbol":5,"time":1002,"open":953,"high":1003,"low":1004,"close":971},"2025-12-11",59.38,58.52,{"symbol":5,"time":1006,"open":890,"high":984,"low":948,"close":1007},"2025-12-10",58.69,{"symbol":5,"time":1009,"open":1010,"high":889,"low":1011,"close":1012},"2025-12-09",58.33,57.95,58.18,{"symbol":5,"time":1014,"open":1011,"high":1015,"low":1016,"close":1017},"2025-12-08",58.2,57.57,58.11,{"symbol":5,"time":1019,"open":1015,"high":1020,"low":1021,"close":1022},"2025-12-05",58.45,57.92,57.99,{"symbol":5,"time":1024,"open":894,"high":1025,"low":1022,"close":1026},"2025-12-04",58.66,58.34,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2025-12-03",59.01,59.34,58.35,58.41,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":999},"2025-12-02",59.11,59.35,58.48,{"symbol":5,"time":1039,"open":1040,"high":985,"low":1041,"close":1042},"2025-12-01",59,58.7,59.14,{"symbol":5,"time":1044,"open":1007,"high":1029,"low":955,"close":1029},"2025-11-28",{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1007},"2025-11-26",58.5,58.9,58.4,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":895,"close":1026},"2025-11-25",57.72,58.44,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-11-24",58.3,58.47,57.08,57.33,{"symbol":5,"time":1061,"open":979,"high":1062,"low":1063,"close":1064},"2025-11-21",58.95,58.05,58.19,{"symbol":5,"time":1066,"open":1053,"high":1025,"low":1067,"close":1012},"2025-11-20",58,{"symbol":5,"time":1069,"open":1070,"high":995,"low":1020,"close":959},"2025-11-19",58.74,{"symbol":5,"time":1072,"open":1047,"high":1073,"low":978,"close":990},"2025-11-18",59.27,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1021,"close":1078},"2025-11-17",58.24,58.49,58.13,{"symbol":5,"time":1080,"open":1067,"high":1056,"low":1081,"close":1064},"2025-11-14",57.37,{"symbol":5,"time":1083,"open":1015,"high":1084,"low":1085,"close":1086},"2025-11-13",58.28,57.54,57.81,{"symbol":5,"time":1088,"open":1049,"high":1089,"low":972,"close":1063},"2025-11-12",58.8,{"symbol":5,"time":1091,"open":1092,"high":1070,"low":933,"close":1032},"2025-11-11",57.8,{"symbol":5,"time":1094,"open":947,"high":1095,"low":1096,"close":935},"2025-11-10",57.9,57.26,{"symbol":5,"time":1098,"open":1099,"high":1078,"low":1100,"close":972},"2025-11-07",57.59,57.15,{"symbol":5,"time":1102,"open":929,"high":1103,"low":1104,"close":1105},"2025-11-06",57.73,56.8,57.27,{"symbol":5,"time":1107,"open":950,"high":1108,"low":1109,"close":1110},"2025-11-05",58.17,56.89,57.16,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":930},"2025-11-04",57.09,57.38,56.42,{"symbol":5,"time":1117,"open":1115,"high":1118,"low":1119,"close":1120},"2025-11-03",57,56.18,56.67,{"symbol":5,"time":1122,"open":1110,"high":948,"low":1123,"close":1124},"2025-10-31",56.33,56.38,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-10-30",59.17,59.5,56.5,57.13,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-10-29",63.02,63.39,61.9,61.97,{"symbol":5,"time":1138,"open":837,"high":1139,"low":1140,"close":1141},"2025-10-28",63.98,63.21,63.28,{"symbol":5,"time":1143,"open":591,"high":591,"low":1144,"close":1145},"2025-10-27",63.59,63.74,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1148,"close":1150},"2025-10-24",64.54,64.97,64.67,{"symbol":5,"time":1152,"open":571,"high":787,"low":1153,"close":1154},"2025-10-23",64.2,64.57,{"symbol":5,"time":1156,"open":1157,"high":1148,"low":661,"close":1158},"2025-10-22",64.1,64.43,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-10-21",64.45,64.59,62.95,63.75,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":568,"close":789},"2025-10-20",65.1,65.2,{"symbol":5,"time":1170,"open":167,"high":176,"low":1171,"close":682},"2025-10-17",64.28,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1157,"close":585},"2025-10-16",64.85,64.96,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-10-15",65.23,65.68,64.8,64.87,{"symbol":5,"time":1183,"open":171,"high":1184,"low":787,"close":796},"2025-10-14",65.87,{"symbol":5,"time":1186,"open":1184,"high":624,"low":669,"close":150},"2025-10-13",{"symbol":5,"time":1188,"open":1189,"high":765,"low":1190,"close":772},"2025-10-10",66.1,65.69,{"symbol":5,"time":1192,"open":675,"high":1193,"low":674,"close":1194},"2025-10-09",65.98,65.72,{"symbol":5,"time":1196,"open":1197,"high":621,"low":1178,"close":1198},"2025-10-08",66.61,65.42,{"symbol":5,"time":1200,"open":664,"high":764,"low":155,"close":764},"2025-10-07",{"symbol":5,"time":1202,"open":1203,"high":550,"low":1204,"close":1205},"2025-10-06",65.14,64.78,65.37,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":157,"close":1210},"2025-10-03",65.67,66.24,65.73,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":550,"close":161},"2025-10-02",66.18,66.62,{"symbol":5,"time":1216,"open":722,"high":595,"low":139,"close":554},"2025-10-01",{"symbol":5,"time":1218,"open":1190,"high":1213,"low":637,"close":609},"2025-09-30",{"symbol":5,"time":1220,"open":550,"high":1190,"low":1221,"close":1208},"2025-09-29",65.06,{"symbol":5,"time":1223,"open":589,"high":1224,"low":1203,"close":627},"2025-09-26",65.82,{"symbol":5,"time":1226,"open":161,"high":143,"low":1221,"close":157},"2025-09-25",{"symbol":5,"time":1228,"open":167,"high":1205,"low":1148,"close":683},"2025-09-24",{"symbol":5,"time":1230,"open":1231,"high":181,"low":1232,"close":1181},"2025-09-23",63.77,63.64,{"symbol":5,"time":1234,"open":1180,"high":1174,"low":1235,"close":1236},"2025-09-22",63.41,63.79,{"symbol":5,"time":1238,"open":1239,"high":1149,"low":1240,"close":1241},"2025-09-19",64.05,63.87,64.89,{"symbol":5,"time":1243,"open":171,"high":171,"low":1244,"close":1244},"2025-09-18",63.94,{"symbol":5,"time":1246,"open":564,"high":701,"low":1247,"close":1248},"2025-09-17",64.93,65.51,{"symbol":5,"time":1250,"open":1204,"high":1251,"low":1252,"close":1253},"2025-09-16",64.99,64.09,64.81,{"symbol":5,"time":1255,"open":674,"high":1256,"low":1257,"close":1241},"2025-09-15",65.58,64.79,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":784,"close":764},"2025-09-12",66.31,66.73,{"symbol":5,"time":1263,"open":708,"high":1264,"low":143,"close":1265},"2025-09-11",66.63,66.36,{"symbol":5,"time":1267,"open":623,"high":1268,"low":1184,"close":799},"2025-09-10",66.52,{"symbol":5,"time":1270,"open":168,"high":680,"low":1271,"close":1272},"2025-09-09",65.04,66.19,{"symbol":5,"time":1274,"open":1275,"high":616,"low":1276,"close":139},"2025-09-08",66.49,65.47,{"symbol":5,"time":1278,"open":1279,"high":216,"low":1272,"close":628},"2025-09-05",66.5,{"symbol":5,"time":1281,"open":544,"high":116,"low":624,"close":1282},"2025-09-04",66.59,{"symbol":5,"time":1284,"open":605,"high":1285,"low":713,"close":1264},"2025-09-03",67.13,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":632,"close":1285},"2025-09-02",67.39,67.54,{"symbol":5,"time":1291,"open":628,"high":144,"low":782,"close":1292},"2025-08-29",67.21,{"symbol":5,"time":1294,"open":1295,"high":712,"low":596,"close":1296},"2025-08-28",66.37,66.42,{"symbol":5,"time":1298,"open":782,"high":1299,"low":1300,"close":766},"2025-08-27",66.64,66.11,{"symbol":5,"time":1302,"open":648,"high":648,"low":799,"close":149},"2025-08-26",{"symbol":5,"time":1304,"open":198,"high":1305,"low":688,"close":1306},"2025-08-25",67.71,67.05,{"symbol":5,"time":1308,"open":757,"high":1309,"low":1310,"close":117},"2025-08-22",68.6,67.33,{"symbol":5,"time":1312,"open":1313,"high":545,"low":647,"close":1314},"2025-08-21",67.59,67.68,{"symbol":5,"time":1316,"open":618,"high":1317,"low":1318,"close":1319},"2025-08-20",67.87,66.6,67.58,{"symbol":5,"time":1321,"open":166,"high":1282,"low":161,"close":1322},"2025-08-19",66.56,{"symbol":5,"time":1324,"open":718,"high":1318,"low":699,"close":143},"2025-08-18",{"symbol":5,"time":1326,"open":1327,"high":1213,"low":1178,"close":1224},"2025-08-15",65.65,{"symbol":5,"time":1329,"open":1248,"high":784,"low":637,"close":675},"2025-08-14",{"symbol":5,"time":1331,"open":1332,"high":722,"low":184,"close":550},"2025-08-13",65.97,{"symbol":5,"time":1334,"open":638,"high":554,"low":1248,"close":1335},"2025-08-12",66.01,{"symbol":5,"time":1337,"open":789,"high":718,"low":1338,"close":1208},"2025-08-11",64.31,{"symbol":5,"time":1340,"open":1341,"high":583,"low":1342,"close":659},"2025-08-08",63.56,63.55,{"symbol":5,"time":1344,"open":836,"high":839,"low":1345,"close":1342},"2025-08-07",62.74,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-08-06",62.84,63.76,62.53,63.15,{"symbol":5,"time":1353,"open":821,"high":1354,"low":1136,"close":825},"2025-08-05",62.63,{"symbol":5,"time":1356,"open":874,"high":1357,"low":874,"close":872},"2025-08-04",62.47,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-08-01",62.16,62.65,61.69,61.78,{"symbol":5,"time":1365,"open":847,"high":1366,"low":1367,"close":872},"2025-07-31",62.32,60.91,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":994,"close":860},"2025-07-30",59.87,62.21,{"symbol":5,"time":1373,"open":1004,"high":1374,"low":1375,"close":1376},"2025-07-29",59.68,58.43,59.36,{"symbol":5,"time":1378,"open":983,"high":1379,"low":1380,"close":971},"2025-07-28",59.83,58.6,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":989,"close":1385},"2025-07-25",59.56,59.93,59.84,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-07-24",59.72,59.82,59.31,59.61,{"symbol":5,"time":1393,"open":1127,"high":1394,"low":954,"close":1395},"2025-07-23",59.86,59.77,{"symbol":5,"time":1397,"open":889,"high":1398,"low":1399,"close":1400},"2025-07-22",59.53,58.15,59.44,{"symbol":5,"time":1402,"open":1095,"high":1035,"low":1095,"close":976},"2025-07-21",{"symbol":5,"time":1404,"open":1405,"high":1026,"low":933,"close":1406},"2025-07-18",57.98,58.02,{"symbol":5,"time":1408,"open":1041,"high":1383,"low":1409,"close":1405},"2025-07-17",57.5,{"symbol":5,"time":1411,"open":1057,"high":1412,"low":1031,"close":953},"2025-07-16",58.97,{"symbol":5,"time":1414,"open":1092,"high":998,"low":1415,"close":1037},"2025-07-15",57.75,{"symbol":5,"time":1417,"open":1067,"high":1010,"low":893,"close":1078},"2025-07-14",{"symbol":5,"time":1419,"open":1053,"high":1053,"low":950,"close":1092},"2025-07-11",{"symbol":5,"time":1421,"open":1052,"high":1422,"low":1409,"close":889},"2025-07-10",58.67,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1415},"2025-07-09",59.42,59.49,56.86,{"symbol":5,"time":1429,"open":819,"high":1430,"low":1431,"close":1432},"2025-07-08",60.28,59.23,59.54,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-07-07",59.62,60.36,59.59,60.25,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1442},"2025-07-03",59.07,59.65,59.03,{"symbol":5,"time":1445,"open":1446,"high":1431,"low":970,"close":1127},"2025-07-02",58.53,{"symbol":5,"time":1448,"open":976,"high":1449,"low":1450,"close":1451},"2025-07-01",59.29,58.04,58.14,{"symbol":5,"time":1453,"open":971,"high":1454,"low":1455,"close":1456},"2025-06-30",58.79,58.26,58.63,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1076,"close":962},"2025-06-27",58.65,58.85,{"symbol":5,"time":1462,"open":1463,"high":989,"low":1459,"close":1454},"2025-06-26",59.04,{"symbol":5,"time":1465,"open":1466,"high":994,"low":1467,"close":990},"2025-06-25",59.71,58.93,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-06-24",60.43,60.45,59.9,59.91,{"symbol":5,"time":1475,"open":983,"high":1476,"low":1477,"close":1478},"2025-06-23",60.63,59.7,60.49,{"symbol":5,"time":1480,"open":991,"high":983,"low":988,"close":983},"2025-06-20",{"symbol":5,"time":1482,"open":1467,"high":1483,"low":1467,"close":1426},"2025-06-18",59.79,{"symbol":5,"time":1485,"open":1486,"high":1003,"low":1032,"close":954},"2025-06-17",58.81,{"symbol":5,"time":1488,"open":998,"high":991,"low":1108,"close":1089},"2025-06-16",{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":994},"2025-06-13",60.2,60.5,59.55,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-06-12",60.11,60.14,59.2,59.92,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":896,"close":1473},"2025-06-11",58.56,59.95,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1049,"close":1502},"2025-06-10",59.08,59.25,{"symbol":5,"time":1509,"open":1510,"high":1030,"low":1511,"close":1441},"2025-06-09",59.16,58.91,{"symbol":5,"time":1513,"open":1036,"high":1514,"low":1431,"close":1515},"2025-06-06",59.66,59.24,{"symbol":5,"time":1517,"open":1425,"high":1391,"low":1467,"close":1518},"2025-06-05",59.39,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":985,"close":1390},"2025-06-04",60.35,60.41,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1379,"close":1527},"2025-06-03",60.55,60.88,60.37,{"symbol":5,"time":1529,"open":1436,"high":1530,"low":883,"close":1476},"2025-06-02",60.64,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1128,"close":1535},"2025-05-30",59.52,60.62,60.61,{"symbol":5,"time":1537,"open":988,"high":1383,"low":1538,"close":989},"2025-05-29",58.89,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1030,"close":989},"2025-05-28",59.6,59.73,{"symbol":5,"time":1544,"open":1542,"high":1545,"low":1042,"close":1435},"2025-05-27",59.78,{"symbol":5,"time":1547,"open":1548,"high":994,"low":1549,"close":1550},"2025-05-23",59.63,59.26,59.74,{"symbol":5,"time":1552,"open":1553,"high":1437,"low":1070,"close":1554},"2025-05-22",59.4,59.3,{"symbol":5,"time":1556,"open":1472,"high":1503,"low":1003,"close":1557},"2025-05-21",59.45,{"symbol":5,"time":1559,"open":1553,"high":1560,"low":1553,"close":1472},"2025-05-20",60.09,{"symbol":5,"time":1562,"open":1563,"high":989,"low":1454,"close":1564},"2025-05-19",59.05,59.47,{"symbol":5,"time":1566,"open":1015,"high":1062,"low":948,"close":1538},"2025-05-16",{"symbol":5,"time":1568,"open":901,"high":1031,"low":1569,"close":1570},"2025-05-15",56.63,58.06,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":915,"close":1123},"2025-05-14",56.35,56.73,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-05-13",56.95,56.97,56.31,56.47,{"symbol":5,"time":1582,"open":1583,"high":1583,"low":1584,"close":1577},"2025-05-12",58.27,56.52,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1376,"close":1589},"2025-05-09",60.12,60.16,59.43,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1560,"close":855},"2025-05-08",60.48,60.98,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1527,"close":1367},"2025-05-07",60.53,61.26,{"symbol":5,"time":1599,"open":1499,"high":1534,"low":1600,"close":1592},"2025-05-06",59.85,{"symbol":5,"time":1602,"open":827,"high":1603,"low":1604,"close":1370},"2025-05-05",60.05,59.12,{"symbol":5,"time":1606,"open":1376,"high":1388,"low":1563,"close":1391},"2025-05-02",{"symbol":5,"time":1608,"open":976,"high":1383,"low":959,"close":1390},"2025-05-01",{"symbol":5,"time":1610,"open":1604,"high":1514,"low":1611,"close":1612},"2025-04-30",58.58,59.15,{"symbol":5,"time":1614,"open":1118,"high":1400,"low":1615,"close":1616},"2025-04-29",56.81,58.77,{"symbol":5,"time":1618,"open":970,"high":1619,"low":1620,"close":1064},"2025-04-28",58.78,57.87,{"symbol":5,"time":1622,"open":962,"high":1467,"low":1011,"close":1455},"2025-04-25",{"symbol":5,"time":1624,"open":1077,"high":1619,"low":1625,"close":1626},"2025-04-24",58.23,58.71,{"symbol":5,"time":1628,"open":1446,"high":1467,"low":1011,"close":1502},"2025-04-23",{"symbol":5,"time":1630,"open":1092,"high":1040,"low":1631,"close":999},"2025-04-22",57.78,{"symbol":5,"time":1633,"open":1056,"high":1020,"low":1634,"close":1635},"2025-04-21",57.02,57.63,{"symbol":5,"time":1637,"open":1638,"high":1004,"low":1639,"close":965},"2025-04-17",57.48,57.44,{"symbol":5,"time":1641,"open":1022,"high":1064,"low":1642,"close":1105},"2025-04-16",57.06,{"symbol":5,"time":1644,"open":1645,"high":1095,"low":1646,"close":1647},"2025-04-15",57.65,57.17,57.52,{"symbol":5,"time":1649,"open":1650,"high":940,"low":1651,"close":1130},"2025-04-14",56.79,56.43,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":901},"2025-04-11",56.56,56.94,55.93,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1124},"2025-04-10",56.53,56.77,55.51,{"symbol":5,"time":1663,"open":1664,"high":1100,"low":1665,"close":1666},"2025-04-09",55.01,54.94,56.36,{"symbol":5,"time":1668,"open":1669,"high":1578,"low":1670,"close":1671},"2025-04-08",56.44,55.08,55.56,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-04-07",53,56.17,52.82,55.66,{"symbol":5,"time":1679,"open":1645,"high":966,"low":1680,"close":1681},"2025-04-04",55.81,56.07,{"symbol":5,"time":1683,"open":1067,"high":1515,"low":933,"close":1684},"2025-04-03",57.89,{"symbol":5,"time":1686,"open":1619,"high":976,"low":1687,"close":922},"2025-04-02",55.71,{"symbol":5,"time":1689,"open":1473,"high":885,"low":1047,"close":1454},"2025-04-01",{"symbol":5,"time":1691,"open":1020,"high":1692,"low":1020,"close":1693},"2025-03-31",60.18,60.02,{"symbol":5,"time":1695,"open":1047,"high":1502,"low":1696,"close":1399},"2025-03-28",57.76,{"symbol":5,"time":1698,"open":939,"high":1037,"low":939,"close":1056},"2025-03-27",{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1701,"close":1415},"2025-03-26",56.68,57.93,{"symbol":5,"time":1704,"open":1129,"high":1650,"low":1705,"close":1706},"2025-03-25",56.23,56.71,{"symbol":5,"time":1708,"open":1016,"high":1620,"low":1709,"close":1645},"2025-03-24",57.39,{"symbol":5,"time":1711,"open":1078,"high":1078,"low":921,"close":950},"2025-03-21",{"symbol":5,"time":1713,"open":1405,"high":1714,"low":1415,"close":1715},"2025-03-20",58.21,58.09,{"symbol":5,"time":1717,"open":1084,"high":1049,"low":1099,"close":1011},"2025-03-19",{"symbol":5,"time":1719,"open":1048,"high":1507,"low":1056,"close":1026},"2025-03-18",{"symbol":5,"time":1721,"open":1506,"high":1722,"low":1041,"close":1048},"2025-03-17",59.32,{"symbol":5,"time":1724,"open":1399,"high":1035,"low":1399,"close":1511},"2025-03-14",{"symbol":5,"time":1726,"open":1727,"high":984,"low":967,"close":889},"2025-03-13",58.12,{"symbol":5,"time":1729,"open":939,"high":973,"low":930,"close":1086},"2025-03-12",{"symbol":5,"time":1731,"open":1089,"high":1048,"low":1620,"close":1399},"2025-03-11",{"symbol":5,"time":1733,"open":1067,"high":1734,"low":1022,"close":954},"2025-03-10",59.67,{"symbol":5,"time":1736,"open":1737,"high":889,"low":1104,"close":928},"2025-03-07",56.85,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-03-06",56.1,57.22,55.53,57.01,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-03-05",56.15,56.6,55.79,55.95,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":924},"2025-03-04",57.82,58.59,56.26,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1748,"close":930},"2025-03-03",55.8,57.49,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-02-28",55.55,56.09,55.27,55.85,{"symbol":5,"time":1766,"open":904,"high":1767,"low":1768,"close":1670},"2025-02-27",55.3,54.57,{"symbol":5,"time":1770,"open":1771,"high":1681,"low":1772,"close":1773},"2025-02-26",55.77,54.67,54.85,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1776,"close":1778},"2025-02-25",55.36,56.59,56,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-02-24",55.17,55.73,54.81,55.25,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-02-21",54.33,55.29,54.31,55.05,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1674,"close":1787},"2025-02-20",53.05,54.41,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-02-19",53.04,53.75,52.46,53.34,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-02-18",53.29,53.3,52.53,52.75,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1803},"2025-02-14",53.57,53.85,53.28,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-02-13",53.33,53.73,52.4,53.62,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1800},"2025-02-12",53.51,53.88,53.18,{"symbol":5,"time":1824,"open":1810,"high":1825,"low":1826,"close":1810},"2025-02-11",53.94,53.31,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1829,"close":1831},"2025-02-10",52.72,53.87,53.84,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-02-07",52.77,53.06,52.43,52.66,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-02-06",53.38,53.5,52.37,52.64,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-02-05",52.91,52.92,52.41,52.58,{"symbol":5,"time":1851,"open":1846,"high":1674,"low":1852,"close":1853},"2025-02-04",52.01,52.62,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-02-03",52,52.94,51.85,52.85,{"symbol":5,"time":1861,"open":1862,"high":1799,"low":1862,"close":1863},"2025-01-31",51.3,52.23,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-01-30",51.02,51.65,50.08,51.54,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1837},"2025-01-29",52.8,53.11,52.54,{"symbol":5,"time":1876,"open":1877,"high":1809,"low":1878,"close":1879},"2025-01-28",53.39,52.17,52.6,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1882,"close":1884},"2025-01-27",52.42,53.81,53.45,{"symbol":5,"time":1886,"open":1887,"high":1878,"low":1888,"close":1889},"2025-01-24",51.25,51.2,52.05,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-01-23",50.81,51.39,50.77,51.21,{"symbol":5,"time":1897,"open":1898,"high":1869,"low":1899,"close":1892},"2025-01-22",51.33,50.61,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-01-21",52.02,52.18,51.14,51.47,{"symbol":5,"time":1907,"open":1908,"high":1852,"low":1909,"close":1910},"2025-01-17",51.08,50.96,51.86,{"symbol":5,"time":1912,"open":1913,"high":1869,"low":1914,"close":1915},"2025-01-16",50.9,50.72,51.16,{"symbol":5,"time":1917,"open":1918,"high":1869,"low":1919,"close":1920},"2025-01-15",50.85,50.82,51.04,{"symbol":5,"time":1922,"open":1909,"high":1923,"low":1924,"close":1925},"2025-01-14",51.43,50.8,51.36,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1918},"2025-01-13",51.06,51.13,50.65,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-01-10",51.15,51.74,50.55,50.87,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-01-08",51.4,51.52,50.95,51.49,{"symbol":5,"time":1944,"open":1945,"high":1882,"low":1946,"close":1947},"2025-01-07",52.29,51.44,51.46,{"symbol":5,"time":1949,"open":1835,"high":1822,"low":1950,"close":1951},"2025-01-06",51.97,52.09,{"symbol":5,"time":1953,"open":1954,"high":1822,"low":1879,"close":1955},"2025-01-03",52.83,53.14,{"symbol":5,"time":1957,"open":1799,"high":1958,"low":1959,"close":1960},"2025-01-02",52.98,52.38,52.51,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1945},"2024-12-31",52.21,52.36,51.84,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2024-12-30",52.24,52.33,51.63,52.08,{"symbol":5,"time":1973,"open":1974,"high":1859,"low":1975,"close":1959},"2024-12-27",52.34,52.1,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1879},"2024-12-26",52.28,52.78,51.96,{"symbol":5,"time":1982,"open":1817,"high":1983,"low":1877,"close":1984},"2024-12-24",53.64,53.47,{"symbol":5,"time":1986,"open":1831,"high":1810,"low":1987,"close":1988},"2024-12-23",52.95,53.58,{"symbol":5,"time":1990,"open":1847,"high":1821,"low":1859,"close":1831},"2024-12-20",{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1958,"close":1995},"2024-12-19",53.43,53.78,52.99,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2024-12-18",54.02,54.17,53.21,53.25,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2024-12-17",54.59,54.69,53.95,54.13,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":911},"2024-12-16",55.1,55.19,54.66,{"symbol":5,"time":2014,"open":1773,"high":2015,"low":2016,"close":2017},"2024-12-13",55.18,54.55,54.92,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2024-12-12",54.9,55.06,54.52,54.99,{"symbol":5,"time":2025,"open":2026,"high":1778,"low":2027,"close":2005},"2024-12-11",55.69,54.61,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":910,"close":2032},"2024-12-10",55.7,56.13,55.49,{"symbol":5,"time":2034,"open":1709,"high":1709,"low":2035,"close":2036},"2024-12-09",55.33,55.86,{"symbol":5,"time":2038,"open":1635,"high":967,"low":1743,"close":2039},"2024-12-06",57.32,{"symbol":5,"time":2041,"open":901,"high":1081,"low":1747,"close":2042},"2024-12-05",56.91,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":924,"close":2047},"2024-12-04",56.61,56.83,56.45,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2046,"close":2052},"2024-12-03",57.25,57.34,56.9,{"symbol":5,"time":2054,"open":944,"high":927,"low":1577,"close":2055},"2024-12-02",57.18,{"symbol":5,"time":2057,"open":1085,"high":1415,"low":2058,"close":2059},"2024-11-29",57.21,57.74,{"symbol":5,"time":2061,"open":1099,"high":1450,"low":895,"close":1645},"2024-11-27",{"symbol":5,"time":2063,"open":2064,"high":950,"low":1660,"close":1099},"2024-11-26",56.87,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2024-11-25",56.92,57.2,56.4,56.75,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":1574},"2024-11-22",56.25,56.84,56.24,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2024-11-21",55.99,56.48,55.72,56.03,{"symbol":5,"time":2083,"open":2084,"high":1681,"low":910,"close":2084},"2024-11-20",55.98,{"symbol":5,"time":2086,"open":905,"high":2087,"low":2088,"close":2036},"2024-11-19",56.49,55.83,{"symbol":5,"time":2090,"open":2081,"high":2091,"low":2084,"close":916},"2024-11-18",56.55,{"symbol":5,"time":2093,"open":1761,"high":2094,"low":1742,"close":1656},"2024-11-15",56.32,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2024-11-14",54.8,55.62,54.5,55.39,{"symbol":5,"time":2102,"open":912,"high":2103,"low":2104,"close":1784},"2024-11-13",55.4,54.4,{"symbol":5,"time":2106,"open":2107,"high":912,"low":1994,"close":2108},"2024-11-12",54.07,54.44,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2024-11-11",54.11,54.79,53.82,53.93,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":1841,"close":2119},"2024-11-08",53.54,54.27,54.05,{"symbol":5,"time":2121,"open":1787,"high":2122,"low":1993,"close":2117},"2024-11-07",54.46,{"symbol":5,"time":2124,"open":2125,"high":1790,"low":2126,"close":2127},"2024-11-06",54.58,54.08,54.29,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2024-11-05",53.8,54.3,53.59,54.19,{"symbol":5,"time":2135,"open":2114,"high":2119,"low":1809,"close":1821},"2024-11-04",{"symbol":5,"time":2137,"open":2122,"high":2138,"low":2139,"close":1830},"2024-11-01",54.6,53.74,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2122},"2024-10-31",51.38,54.84,51.34,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2024-10-30",49.9,50.67,49.88,50.5,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2155},"2024-10-29",50.02,50.43,49.95,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2024-10-28",49.75,50.38,49.73,50.25,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2024-10-25",49.99,50.11,49.59,49.71,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2024-10-24",49.89,50.16,49.68,49.94,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2024-10-23",50,50.05,49.6,49.8,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2024-10-22",49.44,50.12,49.16,50.06,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2024-10-21",49.62,49.69,48.98,49.06,{"symbol":5,"time":2193,"open":2172,"high":2194,"low":2195,"close":2196},"2024-10-18",49.72,48.86,49.61,{"symbol":5,"time":2198,"open":1868,"high":2199,"low":2172,"close":2200},"2024-10-17",50.31,49.74,{"symbol":5,"time":2202,"open":2203,"high":2159,"low":2204,"close":2171},"2024-10-16",49.97,49.87,{"symbol":5,"time":2206,"open":2176,"high":2207,"low":2160,"close":2147},"2024-10-15",50.34,{"symbol":5,"time":2209,"open":2158,"high":2170,"low":2210,"close":2211},"2024-10-14",49.33,49.86,{"symbol":5,"time":2213,"open":2147,"high":2164,"low":2214,"close":2215},"2024-10-11",49.56,49.84,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2172},"2024-10-10",50.49,50.75,49.57,{"symbol":5,"time":2222,"open":2223,"high":2207,"low":2196,"close":2224},"2024-10-09",49.66,50.23,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2024-10-08",49.98,50.15,49.46,49.55,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2189,"close":2235},"2024-10-07",50.1,50.14,49.92,{"symbol":5,"time":2237,"open":2238,"high":2183,"low":2178,"close":2233},"2024-10-04",49.7,{"symbol":5,"time":2240,"open":2150,"high":2241,"low":2172,"close":2227},"2024-10-03",50.51,{"symbol":5,"time":2243,"open":1913,"high":2244,"low":2245,"close":2246},"2024-10-02",50.93,50.36,50.59,{"symbol":5,"time":2248,"open":1928,"high":1898,"low":1894,"close":2244},"2024-10-01",{"symbol":5,"time":2250,"open":2251,"high":1925,"low":2252,"close":1920},"2024-09-30",51.17,50.56,{"symbol":5,"time":2254,"open":1888,"high":2255,"low":2256,"close":2257},"2024-09-27",51.37,51.01,51.05,{"symbol":5,"time":2259,"open":2260,"high":1946,"low":2261,"close":2262},"2024-09-26",50.79,50.73,51.09,{"symbol":5,"time":2264,"open":1946,"high":1905,"low":2244,"close":1920},"2024-09-25",{"symbol":5,"time":2266,"open":2260,"high":2142,"low":2267,"close":2268},"2024-09-24",50.64,51.19,{"symbol":5,"time":2270,"open":2271,"high":1888,"low":2272,"close":1866},"2024-09-23",50.4,50.3,{"symbol":5,"time":2274,"open":2161,"high":2271,"low":2235,"close":2275},"2024-09-20",50.39,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2224},"2024-09-19",50.62,50.74,50.07,{"symbol":5,"time":2282,"open":2150,"high":2257,"low":2159,"close":2283},"2024-09-18",50.63,{"symbol":5,"time":2285,"open":1905,"high":2286,"low":2154,"close":2150},"2024-09-17",51.59,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2024-09-16",52.04,52.3,51.62,51.7,{"symbol":5,"time":2294,"open":1872,"high":2295,"low":1849,"close":2296},"2024-09-13",52.97,52.96,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":1843},"2024-09-12",53.01,53.22,52.52,{"symbol":5,"time":2303,"open":2304,"high":2304,"low":1805,"close":2305},"2024-09-11",53.96,53.17,{"symbol":5,"time":2307,"open":2111,"high":2127,"low":1831,"close":2126},"2024-09-10",{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2007},"2024-09-09",53.7,54.2,53.6,{"symbol":5,"time":2314,"open":2118,"high":2315,"low":2316,"close":2317},"2024-09-06",54.54,53.56,53.69,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2311,"close":2118},"2024-09-05",54.88,54.95,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2024-09-04",54.24,54.76,54.18,54.71,{"symbol":5,"time":2329,"open":1994,"high":2330,"low":2139,"close":2107},"2024-09-03",54.48,{"symbol":5,"time":2332,"open":1884,"high":2113,"low":2001,"close":2333},"2024-08-30",53.77,{"symbol":5,"time":2335,"open":1826,"high":1984,"low":2336,"close":2337},"2024-08-29",53.09,53.36,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":1995,"close":2300},"2024-08-28",53.15,53.53,{"symbol":5,"time":2343,"open":1846,"high":2344,"low":1853,"close":2299},"2024-08-27",53.03,{"symbol":5,"time":2346,"open":1960,"high":2347,"low":2348,"close":2349},"2024-08-26",53.08,52.45,52.71,{"symbol":5,"time":2351,"open":2352,"high":1799,"low":2353,"close":2354},"2024-08-23",51.98,51.75,52.44,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":1905,"close":2359},"2024-08-22",51.89,51.94,51.83,{"symbol":5,"time":2361,"open":1869,"high":1910,"low":1946,"close":2362},"2024-08-21",51.81,{"symbol":5,"time":2364,"open":1898,"high":2292,"low":1888,"close":1946},"2024-08-20",{"symbol":5,"time":2366,"open":2142,"high":2367,"low":1895,"close":2368},"2024-08-19",51.56,51.32,{"symbol":5,"time":2370,"open":2371,"high":1925,"low":2372,"close":2368},"2024-08-16",50.78,50.7,{"symbol":5,"time":2374,"open":1887,"high":1925,"low":2283,"close":2279},"2024-08-15",{"symbol":5,"time":2376,"open":2377,"high":1939,"low":2378,"close":2268},"2024-08-14",50.99,50.84,{"symbol":5,"time":2380,"open":2207,"high":1915,"low":2207,"close":2381},"2024-08-13",51.11,{"symbol":5,"time":2383,"open":2384,"high":2279,"low":2228,"close":2199},"2024-08-12",50.44,{"symbol":5,"time":2386,"open":2245,"high":2387,"low":2388,"close":2154},"2024-08-09",50.66,50.26,{"symbol":5,"time":2390,"open":2160,"high":1892,"low":2160,"close":2391},"2024-08-08",50.45,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2024-08-07",49.58,50.68,49.54,50.03,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2024-08-06",49.32,50.13,49.3,49.48,{"symbol":5,"time":2405,"open":2164,"high":2371,"low":2406,"close":2407},"2024-08-05",49.01,49.35,{"symbol":5,"time":2409,"open":2275,"high":1939,"low":2149,"close":2410},"2024-08-02",51.07,{"symbol":5,"time":2412,"open":2196,"high":2413,"low":2414,"close":2153},"2024-08-01",50.04,49.4,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2406},"2024-07-31",48.4,49.05,47.57,{"symbol":5,"time":2421,"open":2159,"high":1918,"low":2422,"close":1935},"2024-07-30",50.27,{"symbol":5,"time":2424,"open":2425,"high":2261,"low":2164,"close":2426},"2024-07-29",50.35,50.53,{"symbol":5,"time":2428,"open":2179,"high":2429,"low":2230,"close":2154},"2024-07-26",50.47,{"symbol":5,"time":2431,"open":2160,"high":2429,"low":2178,"close":2179},"2024-07-25",{"symbol":5,"time":2433,"open":2434,"high":2396,"low":2435,"close":2436},"2024-07-24",49.19,48.71,49.42,{"symbol":5,"time":2438,"open":2439,"high":2160,"low":2440,"close":2441},"2024-07-23",49.49,49,49.12,{"symbol":5,"time":2443,"open":2444,"high":2214,"low":2445,"close":2414},"2024-07-22",49.41,49.04,{"symbol":5,"time":2447,"open":2196,"high":2448,"low":2449,"close":2450},"2024-07-19",49.64,49.27,49.45,{"symbol":5,"time":2452,"open":2418,"high":2235,"low":2453,"close":2210},"2024-07-18",48.94,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2456,"close":2458},"2024-07-17",48.13,49.47,49.39,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2024-07-16",47.85,48.18,47.66,48.03,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2024-07-15",47.8,48.06,47.53,47.72,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2024-07-12",47.2,47.83,47.11,47.73,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2024-07-11",46.8,47.14,46.6,47.08,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2488},"2024-07-10",46.87,47.21,46.54,46.93,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2493,"close":2494},"2024-07-09",46.03,46.99,46.02,46.7,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2499,"close":2493},"2024-07-08",46.1,46.37,45.87,{"symbol":5,"time":2501,"open":2502,"high":2497,"low":2503,"close":2497},"2024-07-05",45.89,45.76,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-07-03",46.05,46.14,45.73,45.95,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2503,"close":2506},"2024-07-02",46,46.13,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2491},"2024-07-01",45.9,46.42,45.75,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2524},"2024-06-28",45.5,45.62,45.27,45.55,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2530},"2024-06-27",46.32,46.4,45.17,45.46,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-06-26",46.2,46.56,46.18,46.36,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2517},"2024-06-25",46.49,46.59,46.27,{"symbol":5,"time":2543,"open":2544,"high":2540,"low":2545,"close":2546},"2024-06-24",45.99,45.85,46.45,{"symbol":5,"time":2548,"open":2549,"high":2544,"low":2550,"close":2551},"2024-06-21",45.6,45.45,45.74,{"symbol":5,"time":2553,"open":2554,"high":2524,"low":2555,"close":2556},"2024-06-20",44.65,44.53,45.43,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":2562},"2024-06-18",44.63,44.89,44.41,44.8,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2568},"2024-06-17",44.22,44.72,43.92,44.7,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":2574},"2024-06-14",44.49,44.55,43.83,44.32,{"symbol":5,"time":2576,"open":2545,"high":2577,"low":2578,"close":2518},"2024-06-13",46.07,45.53,{"symbol":5,"time":2580,"open":2487,"high":2481,"low":2581,"close":2499},"2024-06-12",45.71,{"symbol":5,"time":2583,"open":2584,"high":2540,"low":2585,"close":2528},"2024-06-11",46.53,46.21,{"symbol":5,"time":2587,"open":2481,"high":2588,"low":2589,"close":2539},"2024-06-10",46.79,46.24,{"symbol":5,"time":2591,"open":2592,"high":2492,"low":2593,"close":2494},"2024-06-07",46.69,46.58,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2593,"close":2592},"2024-06-06",46.67,47.19,{"symbol":5,"time":2599,"open":2600,"high":2600,"low":2601,"close":2596},"2024-06-05",46.78,46.38,{"symbol":5,"time":2603,"open":2528,"high":2604,"low":2601,"close":2605},"2024-06-04",46.85,46.83,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2493,"close":2610},"2024-06-03",46.04,46.65,46.55,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":2616},"2024-05-31",45.4,46.33,45.32,46.25,{"symbol":5,"time":2618,"open":2615,"high":2549,"low":2619,"close":2620},"2024-05-30",45.25,45.44,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2625,"close":2626},"2024-05-29",45.3,45.35,45.04,45.15,{"symbol":5,"time":2628,"open":2613,"high":2629,"low":2630,"close":2631},"2024-05-28",45.64,45.21,45.48,{"symbol":5,"time":2633,"open":2634,"high":2512,"low":2635,"close":2636},"2024-05-24",45.84,45.34,45.49,{"symbol":5,"time":2638,"open":2497,"high":2639,"low":2640,"close":2629},"2024-05-23",46.11,45.51,{"symbol":5,"time":2642,"open":2507,"high":2481,"low":2639,"close":2527},"2024-05-22",{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2614},"2024-05-21",46.01,46.44,45.94,{"symbol":5,"time":2649,"open":2650,"high":2616,"low":2651,"close":2516},"2024-05-20",46.09,45.78,{"symbol":5,"time":2653,"open":2506,"high":2616,"low":2654,"close":2655},"2024-05-17",45.92,46.08,{"symbol":5,"time":2657,"open":2509,"high":2658,"low":2516,"close":2509},"2024-05-16",46.22,{"symbol":5,"time":2660,"open":2549,"high":2509,"low":2661,"close":2545},"2024-05-15",45.59,{"symbol":5,"time":2663,"open":2664,"high":2524,"low":2625,"close":2521},"2024-05-14",45.08,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2667,"close":2625},"2024-05-13",44.9,45.37,{"symbol":5,"time":2670,"open":2671,"high":2625,"low":2672,"close":2667},"2024-05-10",44.79,44.74,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-05-09",44.39,44.77,44.27,44.71,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2681,"close":2683},"2024-05-08",43.9,44.4,44.29,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2688,"close":2689},"2024-05-07",43.6,44,43.58,43.85,{"symbol":5,"time":2691,"open":2692,"high":2573,"low":2693,"close":2694},"2024-05-06",43.69,43.44,43.49,{"symbol":5,"time":2696,"open":2687,"high":2697,"low":2698,"close":2699},"2024-05-03",44.12,43.37,43.59,{"symbol":5,"time":2701,"open":2687,"high":2702,"low":2573,"close":2703},"2024-05-02",44.21,43.98,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2692,"close":2708},"2024-05-01",43.7,44.18,43.82,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-04-30",43.99,44.14,43.63,43.81,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2698,"close":2708},"2024-04-29",43.4,43.84,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-04-26",43.43,43.94,43.19,43.38,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-04-25",43.25,43.65,42.76,43.54,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-04-24",42.7,43.06,42.4,42.92,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-04-23",42.64,43.04,42.52,42.87,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-04-22",42.31,42.72,42.02,42.57,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2751,"close":2753},"2024-04-19",41.39,42.27,42.09,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-04-18",41.13,41.43,41.11,41.3,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2765},"2024-04-17",41.01,41.22,40.74,41.1,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-04-16",40.95,41.09,40.72,40.75,{"symbol":5,"time":2773,"open":2759,"high":2774,"low":2775,"close":2768},"2024-04-15",41.46,40.65,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-04-12",41.33,41.55,41.02,41.05,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2757},"2024-04-11",41.75,41.83,41.31,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-04-10",41.67,42.03,41.54,41.68,{"symbol":5,"time":2794,"open":2795,"high":2745,"low":2796,"close":2797},"2024-04-09",42,41.92,42.11,{"symbol":5,"time":2799,"open":2791,"high":2753,"low":2800,"close":2801},"2024-04-08",41.5,41.96,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-04-05",41.48,41.76,41.37,41.65,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-04-04",42.43,42.58,41.49,41.53,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-04-03",42.96,43.1,42.1,42.12,{"symbol":5,"time":2821,"open":2822,"high":2694,"low":2823,"close":2824},"2024-04-02",43.23,42.84,42.93,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2024-04-01",43.62,43.87,43.18,43.22,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2686,"close":2827},"2024-03-28",43.78,43.95,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-03-27",43.32,43.67,43.29,43.66,{"symbol":5,"time":2842,"open":2822,"high":2717,"low":2734,"close":2843},"2024-03-26",43.12,{"symbol":5,"time":2845,"open":2824,"high":2846,"low":2736,"close":2847},"2024-03-25",43.57,43.26,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2853},"2024-03-22",43.91,43.93,42.86,42.98,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-03-21",44.83,45,44.59,44.95,{"symbol":5,"time":2861,"open":2678,"high":2862,"low":2863,"close":2671},"2024-03-20",44.82,44.52,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2868,"close":2559},"2024-03-19",44.57,44.98,44.35,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2874},"2024-03-18",43.86,44.76,43.76,44.51,{"symbol":5,"time":2876,"open":2850,"high":2877,"low":2828,"close":2828},"2024-03-15",44.5,{"symbol":5,"time":2879,"open":2717,"high":2880,"low":2822,"close":2881},"2024-03-14",44.37,44.28,{"symbol":5,"time":2883,"open":2723,"high":2884,"low":2885,"close":2886},"2024-03-13",43.47,43.17,43.35,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2889,"close":2891},"2024-03-12",42.77,43.28,43.05,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2801,"close":2896},"2024-03-11",41.98,42.74,42.68,{"symbol":5,"time":2898,"open":2779,"high":2899,"low":2774,"close":2900},"2024-03-08",42.05,41.87,{"symbol":5,"time":2902,"open":2813,"high":2903,"low":2904,"close":2779},"2024-03-07",41.72,41.35,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2770,"close":2909},"2024-03-06",41.06,41.85,41.45,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-03-05",39.91,40.22,39.72,39.94,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2024-03-04",40.33,40.69,39.25,39.73,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-03-01",40.9,41,40.59,40.86,{"symbol":5,"time":2929,"open":2930,"high":2765,"low":2931,"close":2932},"2024-02-29",41.04,40.8,40.91,{"symbol":5,"time":2934,"open":2931,"high":2935,"low":2926,"close":2935},"2024-02-28",40.99,{"symbol":5,"time":2937,"open":2770,"high":2932,"low":2926,"close":2924},"2024-02-27",{"symbol":5,"time":2939,"open":2756,"high":2940,"low":2941,"close":2942},"2024-02-26",41.14,40.6,40.71,{"symbol":5,"time":2944,"open":2924,"high":2786,"low":2942,"close":2756},"2024-02-23",{"symbol":5,"time":2946,"open":2947,"high":2924,"low":2948,"close":2924},"2024-02-22",40.3,40.16,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2913,"close":2953},"2024-02-21",40.35,40.51,40.47,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2959},"2024-02-20",40.2,40.62,40.08,40.25,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":2965},"2024-02-16",40.17,40.27,39.97,40.18,{"symbol":5,"time":2967,"open":2968,"high":2968,"low":2958,"close":2962},"2024-02-15",40.56,{"symbol":5,"time":2970,"open":2913,"high":2971,"low":2972,"close":2973},"2024-02-14",40.44,40.05,40.4,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2978,"close":2979},"2024-02-13",40.36,40.46,39.95,40.23,{"symbol":5,"time":2981,"open":2913,"high":2957,"low":2982,"close":2983},"2024-02-12",40.13,40.55,{"symbol":5,"time":2985,"open":2978,"high":2986,"low":2987,"close":2988},"2024-02-09",40.15,39.87,40.11,{"symbol":5,"time":2990,"open":2956,"high":2991,"low":2992,"close":2993},"2024-02-08",40.37,39.85,40.09,{"symbol":5,"time":2995,"open":2942,"high":2996,"low":2982,"close":2997},"2024-02-07",40.76,40.26,{"symbol":5,"time":2999,"open":3000,"high":2942,"low":3001,"close":2941},"2024-02-06",40.58,40.31,{"symbol":5,"time":3003,"open":2763,"high":3004,"low":3005,"close":3006},"2024-02-05",41.29,40.5,40.52,{"symbol":5,"time":3008,"open":2812,"high":3009,"low":3010,"close":3011},"2024-02-02",41.61,40.92,41.36,{"symbol":5,"time":3013,"open":2941,"high":2784,"low":2976,"close":2903},"2024-02-01",{"symbol":5,"time":3015,"open":3005,"high":2957,"low":3016,"close":3017},"2024-01-31",40.07,40.12,{"symbol":5,"time":3019,"open":3005,"high":3020,"low":2913,"close":2977},"2024-01-30",40.57,{"symbol":5,"time":3022,"open":2913,"high":3020,"low":2913,"close":3023},"2024-01-29",40.53,{"symbol":5,"time":3025,"open":3026,"high":3005,"low":3017,"close":2956},"2024-01-26",40.42,{"symbol":5,"time":3028,"open":2972,"high":3029,"low":2912,"close":3030},"2024-01-25",40.32,40.21,{"symbol":5,"time":3032,"open":3033,"high":2926,"low":3034,"close":3035},"2024-01-24",40.41,39.92,39.93,{"symbol":5,"time":3037,"open":2976,"high":2952,"low":2988,"close":2971},"2024-01-23",{"symbol":5,"time":3039,"open":2959,"high":2919,"low":2986,"close":3040},"2024-01-22",40.48,{"symbol":5,"time":3042,"open":3043,"high":3006,"low":2986,"close":2918},"2024-01-19",40.49,{"symbol":5,"time":3045,"open":3046,"high":3046,"low":2993,"close":2971},"2024-01-18",40.61,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":2770,"close":2764},"2024-01-17",40.89,41.21,{"symbol":5,"time":3052,"open":3011,"high":3053,"low":3054,"close":3055},"2024-01-16",41.52,40.77,40.97,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2024-01-12",41.88,42.01,41.27,41.34,{"symbol":5,"time":3063,"open":2925,"high":3064,"low":3010,"close":3065},"2024-01-11",41.64,41.6,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":2907},"2024-01-10",41.84,42.08,40.93,{"symbol":5,"time":3072,"open":3068,"high":3073,"low":2779,"close":3073},"2024-01-09",41.86,{"symbol":5,"time":3075,"open":3076,"high":2790,"low":2791,"close":3077},"2024-01-08",41.56,41.91,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":2786,"close":2812},"2024-01-05",41.58,41.66,{"symbol":5,"time":3083,"open":2804,"high":2899,"low":3084,"close":3053},"2024-01-04",41.47,{"symbol":5,"time":3086,"open":2807,"high":3087,"low":2786,"close":3088},"2024-01-03",41.8,41.4,{"symbol":5,"time":3090,"open":2976,"high":3081,"low":3091,"close":3080},"2024-01-02",40.34,{"symbol":5,"time":3093,"open":2986,"high":2973,"low":2993,"close":3091},"2023-12-29",{"symbol":5,"time":3095,"open":2988,"high":3096,"low":3097,"close":2965},"2023-12-28",40.29,40.03,{"symbol":5,"time":3099,"open":2959,"high":3100,"low":2993,"close":2965},"2023-12-27",40.38,{"symbol":5,"time":3102,"open":3029,"high":3006,"low":2956,"close":3091},"2023-12-26",{"symbol":5,"time":3104,"open":3026,"high":2775,"low":2963,"close":2976},"2023-12-22",{"symbol":5,"time":3106,"open":3033,"high":2926,"low":3097,"close":3001},"2023-12-21",{"symbol":5,"time":3108,"open":3004,"high":3061,"low":3109,"close":2947},"2023-12-20",40.28,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":3115},"2023-12-19",42.38,42.45,42.15,42.44,{"symbol":5,"time":3117,"open":2899,"high":3118,"low":3119,"close":3120},"2023-12-18",42.39,41.99,42.2,{"symbol":5,"time":3122,"open":3123,"high":3114,"low":2903,"close":2784},"2023-12-15",41.95,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":2797},"2023-12-14",42.33,42.85,42.06,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":2747},"2023-12-13",41.28,42.04,41.08,{"symbol":5,"time":3135,"open":3136,"high":3136,"low":3131,"close":3011},"2023-12-12",41.51,{"symbol":5,"time":3138,"open":2800,"high":3139,"low":3140,"close":2751},"2023-12-11",41.62,41.32,{"symbol":5,"time":3142,"open":3061,"high":2757,"low":3143,"close":2759},"2023-12-08",41.17,{"symbol":5,"time":3145,"open":2804,"high":2789,"low":3146,"close":3140},"2023-12-07",41.24,{"symbol":5,"time":3148,"open":3140,"high":2807,"low":3149,"close":3011},"2023-12-06",40.96,{"symbol":5,"time":3151,"open":3152,"high":2889,"low":3153,"close":2748},"2023-12-05",42.32,42.25,{"symbol":5,"time":3155,"open":3156,"high":2816,"low":3157,"close":3158},"2023-12-04",42.55,42.42,42.5,{"symbol":5,"time":3160,"open":3114,"high":3161,"low":2819,"close":3162},"2023-12-01",42.63,42.6,{"symbol":5,"time":3164,"open":3077,"high":2899,"low":3165,"close":3132},"2023-11-30",41.74,{"symbol":5,"time":3167,"open":3058,"high":2894,"low":3168,"close":2805},"2023-11-29",41.69,{"symbol":5,"time":3170,"open":3171,"high":2795,"low":3172,"close":3173},"2023-11-28",41.44,41.42,41.82,{"symbol":5,"time":3175,"open":3171,"high":3009,"low":3146,"close":3171},"2023-11-27",{"symbol":5,"time":3177,"open":2786,"high":2804,"low":3131,"close":3084},"2023-11-24",{"symbol":5,"time":3179,"open":3180,"high":2763,"low":2764,"close":3181},"2023-11-22",40.85,41.19,{"symbol":5,"time":3183,"open":3180,"high":3184,"low":3020,"close":2996},"2023-11-21",40.94,{"symbol":5,"time":3186,"open":2775,"high":3055,"low":3187,"close":3188},"2023-11-20",40.64,40.84,{"symbol":5,"time":3190,"open":2931,"high":3055,"low":2952,"close":3191},"2023-11-17",40.82,{"symbol":5,"time":3193,"open":3194,"high":2768,"low":2982,"close":3194},"2023-11-16",40.7,{"symbol":5,"time":3196,"open":3197,"high":3054,"low":2965,"close":2771},"2023-11-15",40.45,{"symbol":5,"time":3199,"open":2979,"high":3026,"low":3200,"close":2913},"2023-11-14",39.96,{"symbol":5,"time":3202,"open":2993,"high":2962,"low":2915,"close":3203},"2023-11-13",40,{"symbol":5,"time":3205,"open":3206,"high":3096,"low":3207,"close":3208},"2023-11-10",40.19,39.7,40.02,{"symbol":5,"time":3210,"open":2959,"high":2971,"low":3211,"close":2988},"2023-11-09",40.01,{"symbol":5,"time":3213,"open":3043,"high":3214,"low":2972,"close":2956},"2023-11-08",40.81,{"symbol":5,"time":3216,"open":2977,"high":3194,"low":3033,"close":2952},"2023-11-07",{"symbol":5,"time":3218,"open":2771,"high":3219,"low":2977,"close":3220},"2023-11-06",40.88,40.54,{"symbol":5,"time":3222,"open":2768,"high":3050,"low":2926,"close":3223},"2023-11-03",40.67,{"symbol":5,"time":3225,"open":2978,"high":2919,"low":3226,"close":3223},"2023-11-02",39.76,{"symbol":5,"time":3228,"open":3096,"high":3229,"low":3230,"close":3231},"2023-11-01",40.39,39.63,39.9,{"symbol":5,"time":3233,"open":3109,"high":3020,"low":3234,"close":2962},"2023-10-31",39.8,{"symbol":5,"time":3236,"open":3237,"high":3197,"low":3238,"close":2959},"2023-10-30",39.5,39.49,{"symbol":5,"time":3240,"open":2914,"high":2976,"low":3241,"close":3242},"2023-10-27",39.19,39.3,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3247,"close":3248},"2023-10-26",42.14,42.18,39.07,39.26,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3158,"close":3253},"2023-10-25",42.53,43.01,42.82,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3256,"close":3258},"2023-10-24",42.13,42.62,42.54,{"symbol":5,"time":3260,"open":3261,"high":2896,"low":2753,"close":3256},"2023-10-23",42.65,{"symbol":5,"time":3263,"open":3258,"high":2740,"low":3251,"close":3264},"2023-10-20",42.71,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2023-10-19",42.91,43.03,42.51,42.61,{"symbol":5,"time":3272,"open":2843,"high":2721,"low":3273,"close":2843},"2023-10-18",42.89,{"symbol":5,"time":3275,"open":2889,"high":3276,"low":3277,"close":2723},"2023-10-17",43.21,42.59,{"symbol":5,"time":3279,"open":3267,"high":2740,"low":3162,"close":2742},"2023-10-16",{"symbol":5,"time":3281,"open":3153,"high":3282,"low":3153,"close":3283},"2023-10-13",42.73,42.66,{"symbol":5,"time":3285,"open":3161,"high":3264,"low":2785,"close":3286},"2023-10-12",42.24,{"symbol":5,"time":3288,"open":2739,"high":3127,"low":3289,"close":3290},"2023-10-11",42.37,42.56,{"symbol":5,"time":3292,"open":2839,"high":3293,"low":3294,"close":3295},"2023-10-10",43.52,42.47,42.49,{"symbol":5,"time":3297,"open":2795,"high":3282,"low":2795,"close":2733},"2023-10-09",{"symbol":5,"time":3299,"open":3300,"high":3153,"low":3084,"close":3301},"2023-10-06",41.73,42.07,{"symbol":5,"time":3303,"open":3304,"high":3245,"low":2789,"close":3119},"2023-10-05",41.77,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":2935,"close":2807},"2023-10-04",41.15,41.71,{"symbol":5,"time":3310,"open":3011,"high":3088,"low":2932,"close":2756},"2023-10-03",{"symbol":5,"time":3312,"open":2747,"high":3132,"low":3313,"close":3080},"2023-10-02",41.38,{"symbol":5,"time":3315,"open":3153,"high":3112,"low":2796,"close":2899},"2023-09-29",{"symbol":5,"time":3317,"open":3119,"high":3286,"low":3318,"close":3245},"2023-09-28",41.78,{"symbol":5,"time":3320,"open":3077,"high":3059,"low":3321,"close":3077},"2023-09-27",41.59,{"symbol":5,"time":3323,"open":2753,"high":3324,"low":2908,"close":3325},"2023-09-26",42.19,41.9,{"symbol":5,"time":3327,"open":3328,"high":2745,"low":3329,"close":2753},"2023-09-25",42.21,41.89,{"symbol":5,"time":3331,"open":3127,"high":3332,"low":3333,"close":3126},"2023-09-22",42.94,42.3,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":2733,"close":3267},"2023-09-21",43,43.11,[3339,3345,3350,3355,3360,3365,3370,3375,3380,3385,3390,3395,3400,3405,3409,3414,3419,3424,3429,3434,3439,3442,3447,3451,3456,3461,3466,3471,3476,3481,3486,3491,3496,3501,3506,3511,3516,3521,3526,3531,3536,3541,3546,3551,3556,3561,3566,3571,3576,3581,3586,3591,3596,3601,3605,3610,3614,3619,3624,3628,3632,3637,3642,3647,3652,3657,3662,3667,3672,3677,3682,3687,3691,3696,3701,3705,3710,3715,3719,3724,3729,3734,3739,3744,3749,3754,3758,3763,3768,3773,3777,3781,3786,3791,3795,3800,3805,3810,3815,3820,3825,3830,3835,3840,3845,3850,3855,3859,3864,3869,3874,3879,3884,3889,3894,3899,3904,3909,3914,3919,3924,3929,3934,3939,3944,3949,3954,3959,3964,3969,3974,3979,3984,3989,3994,3999,4004,4009,4014,4019,4024,4029,4034,4039,4044,4049,4054,4059,4064,4069,4074,4078,4083,4088,4093,4098,4103,4108,4113,4117,4122,4126,4131,4136,4141,4146,4151,4156,4160,4163,4168,4173,4177,4181,4184,4188,4192,4197,4200,4205,4210,4215,4220,4224,4229,4234,4238,4242,4246,4251,4256,4261,4265,4270,4274,4279,4284,4289,4294,4299,4303,4308,4313,4318,4323,4328,4333,4338,4343,4347,4351,4356,4359,4364,4369,4374,4379,4383,4385,4389,4394,4399,4403,4408,4412,4417,4422,4427,4430,4435,4440,4445,4450,4453,4458,4463,4468,4472,4477,4481,4486,4490,4495,4500,4505,4510,4515,4520,4525,4529,4533,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4586,4591,4596,4601,4606,4610],{"symbol":3340,"time":26,"open":3341,"high":3342,"low":3343,"close":3344},"SPY",761.31,762,757.97,761.69,{"symbol":3340,"time":32,"open":3346,"high":3347,"low":3348,"close":3349},763.15,763.57,759.96,762.6,{"symbol":3340,"time":38,"open":3351,"high":3352,"low":3353,"close":3354},759.5,761.67,749.6,754.05,{"symbol":3340,"time":44,"open":3356,"high":3357,"low":3358,"close":3359},760.12,760.35,756.15,757.39,{"symbol":3340,"time":50,"open":3361,"high":3362,"low":3363,"close":3364},759,763.52,757.93,760.88,{"symbol":3340,"time":56,"open":3366,"high":3367,"low":3368,"close":3369},764.72,766.38,763.6,764.29,{"symbol":3340,"time":61,"open":3371,"high":3372,"low":3373,"close":3374},758.03,760.11,756.64,757.83,{"symbol":3340,"time":67,"open":3376,"high":3377,"low":3378,"close":3379},764.08,764.47,760.94,762.4,{"symbol":3340,"time":73,"open":3381,"high":3382,"low":3383,"close":3384},769.07,769.7,765.14,765.96,{"symbol":3340,"time":79,"open":3386,"high":3387,"low":3388,"close":3389},772.01,772.87,769,770.19,{"symbol":3340,"time":85,"open":3391,"high":3392,"low":3393,"close":3394},767.9,774.03,767.45,773.17,{"symbol":3340,"time":91,"open":3396,"high":3397,"low":3398,"close":3399},762.45,766.43,761.73,765.16,{"symbol":3340,"time":96,"open":3401,"high":3402,"low":3403,"close":3404},762.01,764.67,759.48,761.78,{"symbol":3340,"time":102,"open":3406,"high":3407,"low":3366,"close":3408},767.33,768,767.05,{"symbol":3340,"time":108,"open":3410,"high":3411,"low":3412,"close":3413},771.76,775.3,768.31,769.35,{"symbol":3340,"time":114,"open":3415,"high":3416,"low":3417,"close":3418},768.5,772.36,767.16,771.1,{"symbol":3340,"time":119,"open":3420,"high":3421,"low":3422,"close":3423},764.73,767.35,763.93,766.08,{"symbol":3340,"time":124,"open":3425,"high":3426,"low":3427,"close":3428},766.16,766.78,763.05,765.91,{"symbol":3340,"time":130,"open":3430,"high":3431,"low":3432,"close":3433},764.78,765.22,762.08,763.47,{"symbol":3340,"time":136,"open":3435,"high":3436,"low":3437,"close":3438},766.05,767.85,764.17,765.72,{"symbol":3340,"time":142,"open":3384,"high":3440,"low":3441,"close":3349},768.15,762.04,{"symbol":3340,"time":147,"open":3443,"high":3444,"low":3445,"close":3446},770.36,772.47,768.1,769.06,{"symbol":3340,"time":153,"open":3448,"high":3449,"low":3450,"close":3393},768.7,769.5,766.92,{"symbol":3340,"time":159,"open":3452,"high":3453,"low":3454,"close":3455},776.18,776.78,772.51,772.67,{"symbol":3340,"time":165,"open":3457,"high":3458,"low":3459,"close":3460},778.54,778.8,775.43,776.34,{"symbol":3340,"time":170,"open":3462,"high":3463,"low":3464,"close":3465},774.87,779.37,774.11,777.88,{"symbol":3340,"time":174,"open":3467,"high":3468,"low":3469,"close":3470},774.71,774.9,771.28,772.49,{"symbol":3340,"time":180,"open":3472,"high":3473,"low":3474,"close":3475},774.53,774.61,769.2,770.56,{"symbol":3340,"time":186,"open":3477,"high":3478,"low":3479,"close":3480},772.6,775.05,771.62,773.03,{"symbol":3340,"time":191,"open":3482,"high":3483,"low":3484,"close":3485},771.02,773.92,769.61,773.26,{"symbol":3340,"time":196,"open":3487,"high":3488,"low":3489,"close":3490},770.21,771.82,767.46,768.56,{"symbol":3340,"time":201,"open":3492,"high":3493,"low":3494,"close":3495},775.85,776.85,769.51,769.79,{"symbol":3340,"time":206,"open":3497,"high":3498,"low":3499,"close":3500},760.63,773.41,760.52,771.33,{"symbol":3340,"time":210,"open":3502,"high":3503,"low":3504,"close":3505},749.44,758.58,748.8,757.67,{"symbol":3340,"time":214,"open":3507,"high":3508,"low":3509,"close":3510},744.68,748.9,737.68,747.03,{"symbol":3340,"time":218,"open":3512,"high":3513,"low":3514,"close":3515},736.05,742.45,734.59,741.69,{"symbol":3340,"time":222,"open":3517,"high":3518,"low":3519,"close":3520},739.97,742.68,729.1,729.46,{"symbol":3340,"time":228,"open":3522,"high":3523,"low":3524,"close":3525},739.19,742.79,735.98,740.86,{"symbol":3340,"time":234,"open":3527,"high":3528,"low":3529,"close":3530},744.91,745.53,735.87,739.09,{"symbol":3340,"time":240,"open":3532,"high":3533,"low":3534,"close":3535},738.51,743.72,737.29,738.93,{"symbol":3340,"time":246,"open":3537,"high":3538,"low":3539,"close":3540},739.37,742.56,735.21,738.18,{"symbol":3340,"time":252,"open":3542,"high":3543,"low":3544,"close":3545},746.62,750.02,746.37,747.41,{"symbol":3340,"time":257,"open":3547,"high":3548,"low":3549,"close":3550},746.29,749.04,744.18,748.28,{"symbol":3340,"time":262,"open":3552,"high":3553,"low":3554,"close":3555},747.06,748.73,741.51,742.09,{"symbol":3340,"time":268,"open":3557,"high":3558,"low":3559,"close":3560},742.08,747.29,740.8,743.29,{"symbol":3340,"time":274,"open":3562,"high":3563,"low":3564,"close":3565},752.76,754.57,747.88,750.72,{"symbol":3340,"time":280,"open":3567,"high":3568,"low":3569,"close":3570},754.24,755.58,750.2,754.81,{"symbol":3340,"time":285,"open":3572,"high":3573,"low":3574,"close":3575},750.91,753.34,748.66,751.83,{"symbol":3340,"time":291,"open":3577,"high":3578,"low":3579,"close":3580},752.47,753.91,748,749.17,{"symbol":3340,"time":296,"open":3582,"high":3583,"low":3584,"close":3585},752.05,755.42,748.1,754.95,{"symbol":3340,"time":301,"open":3587,"high":3588,"low":3589,"close":3590},747.35,751.97,745.59,751.71,{"symbol":3340,"time":305,"open":3592,"high":3593,"low":3594,"close":3595},743.16,746.15,739.51,745.4,{"symbol":3340,"time":310,"open":3597,"high":3598,"low":3599,"close":3600},750.22,750.96,745.21,747.71,{"symbol":3340,"time":316,"open":3602,"high":3603,"low":3545,"close":3604},748.74,752.41,751.28,{"symbol":3340,"time":322,"open":3606,"high":3607,"low":3608,"close":3609},747.4,751.31,740.03,744.78,{"symbol":3340,"time":327,"open":3611,"high":3502,"low":3612,"close":3613},745,742.38,745.76,{"symbol":3340,"time":333,"open":3615,"high":3616,"low":3617,"close":3618},741.29,748.02,740.89,746.77,{"symbol":3340,"time":338,"open":3620,"high":3621,"low":3622,"close":3623},736.53,741.56,732.09,741,{"symbol":3340,"time":343,"open":3625,"high":3620,"low":3626,"close":3627},728.95,716.58,728.99,{"symbol":3340,"time":349,"open":3629,"high":3537,"low":3630,"close":3631},738.91,729.6,734.3,{"symbol":3340,"time":355,"open":3633,"high":3634,"low":3635,"close":3636},735.17,739.95,730.84,733.24,{"symbol":3340,"time":361,"open":3638,"high":3639,"low":3640,"close":3641},733.81,739.63,732.3,733.58,{"symbol":3340,"time":367,"open":3643,"high":3644,"low":3645,"close":3646},747.7,750.18,743.13,744.39,{"symbol":3340,"time":372,"open":3648,"high":3649,"low":3650,"close":3651},747.76,748.23,743.86,746.74,{"symbol":3340,"time":374,"open":3653,"high":3654,"low":3655,"close":3656},751.29,752.15,739.22,740.96,{"symbol":3340,"time":379,"open":3658,"high":3659,"low":3660,"close":3661},754.55,755.44,749.88,750.33,{"symbol":3340,"time":385,"open":3663,"high":3664,"low":3665,"close":3666},751.85,756.68,751.76,754.83,{"symbol":3340,"time":391,"open":3668,"high":3669,"low":3670,"close":3671},740.71,744.44,735.03,741.75,{"symbol":3340,"time":397,"open":3673,"high":3674,"low":3675,"close":3676},728.76,740,724.41,737.76,{"symbol":3340,"time":403,"open":3678,"high":3679,"low":3680,"close":3681},733.39,738.38,725.33,725.43,{"symbol":3340,"time":409,"open":3683,"high":3684,"low":3685,"close":3686},743.63,746.9,722.59,737.05,{"symbol":3340,"time":413,"open":3688,"high":3689,"low":3690,"close":3655},743.36,745.34,738.19,{"symbol":3340,"time":418,"open":3692,"high":3693,"low":3694,"close":3695},752.31,752.82,735.53,737.55,{"symbol":3340,"time":423,"open":3697,"high":3698,"low":3699,"close":3700},752.1,758.31,751.47,757.09,{"symbol":3340,"time":428,"open":3702,"high":3703,"low":3704,"close":3567},758.15,758.8,753.57,{"symbol":3340,"time":432,"open":3706,"high":3707,"low":3708,"close":3709},757.03,760.4,756.75,759.57,{"symbol":3340,"time":438,"open":3711,"high":3712,"low":3713,"close":3714},755.36,760.28,754.69,758.54,{"symbol":3340,"time":441,"open":3716,"high":3717,"low":3713,"close":3718},755.9,758.08,756.48,{"symbol":3340,"time":445,"open":3720,"high":3721,"low":3722,"close":3723},750.25,755.15,749.23,754.6,{"symbol":3340,"time":451,"open":3725,"high":3726,"low":3727,"close":3728},750.88,751.38,748.22,750.46,{"symbol":3340,"time":457,"open":3730,"high":3731,"low":3732,"close":3733},750.01,752.13,748.37,750.59,{"symbol":3340,"time":462,"open":3735,"high":3736,"low":3737,"close":3738},746.24,748.94,744.48,745.64,{"symbol":3340,"time":466,"open":3740,"high":3741,"low":3742,"close":3743},738.64,744.87,737.03,742.72,{"symbol":3340,"time":471,"open":3745,"high":3746,"low":3747,"close":3748},735.71,741.87,733.89,741.25,{"symbol":3340,"time":475,"open":3750,"high":3751,"low":3752,"close":3753},734.78,737.65,731.53,733.73,{"symbol":3340,"time":479,"open":3755,"high":3756,"low":3678,"close":3757},739.83,741.42,738.65,{"symbol":3340,"time":483,"open":3759,"high":3760,"low":3761,"close":3762},741.79,743.46,737.96,739.17,{"symbol":3340,"time":487,"open":3764,"high":3765,"low":3766,"close":3767},743.65,749.53,743.56,748.17,{"symbol":3340,"time":493,"open":3769,"high":3770,"low":3771,"close":3772},738.47,743.91,735.47,742.31,{"symbol":3340,"time":496,"open":3774,"high":3775,"low":3776,"close":3540},736.89,738.84,731.83,{"symbol":3340,"time":502,"open":3778,"high":3779,"low":3778,"close":3780},736.45,740.79,739.3,{"symbol":3340,"time":508,"open":3782,"high":3783,"low":3784,"close":3785},734.93,738.08,734.57,737.62,{"symbol":3340,"time":513,"open":3787,"high":3788,"low":3789,"close":3790},735.05,736.13,729.75,731.58,{"symbol":3340,"time":518,"open":3792,"high":3514,"low":3793,"close":3794},728.16,727.82,733.83,{"symbol":3340,"time":520,"open":3796,"high":3797,"low":3798,"close":3799},721.77,725.04,721.49,723.77,{"symbol":3340,"time":524,"open":3801,"high":3802,"low":3803,"close":3804},720.07,722.12,714.99,718.01,{"symbol":3340,"time":529,"open":3806,"high":3807,"low":3808,"close":3809},721.25,724.87,720.47,720.65,{"symbol":3340,"time":534,"open":3811,"high":3812,"low":3813,"close":3814},714.63,719.79,710.45,718.66,{"symbol":3340,"time":539,"open":3816,"high":3817,"low":3818,"close":3819},711,712.2,708.37,711.58,{"symbol":3340,"time":542,"open":3821,"high":3822,"low":3823,"close":3824},711.82,712.88,709.25,711.69,{"symbol":3340,"time":547,"open":3826,"high":3827,"low":3828,"close":3829},713.17,715.63,712.3,715.17,{"symbol":3340,"time":552,"open":3831,"high":3832,"low":3833,"close":3834},710.75,714.47,709.01,713.94,{"symbol":3340,"time":557,"open":3836,"high":3837,"low":3838,"close":3839},709.5,712.36,702.28,708.45,{"symbol":3340,"time":560,"open":3841,"high":3842,"low":3843,"close":3844},709.15,711.45,708.22,711.21,{"symbol":3340,"time":566,"open":3846,"high":3847,"low":3848,"close":3849},710.28,711.28,702.64,704.08,{"symbol":3340,"time":570,"open":3851,"high":3852,"low":3853,"close":3854},708.78,709.91,706.14,708.72,{"symbol":3340,"time":576,"open":3853,"high":3856,"low":3857,"close":3858},712.39,705.76,710.14,{"symbol":3340,"time":582,"open":3860,"high":3861,"low":3862,"close":3863},701.06,702.78,698.53,701.66,{"symbol":3340,"time":588,"open":3865,"high":3866,"low":3867,"close":3868},695.26,700.28,694.2,699.94,{"symbol":3340,"time":593,"open":3870,"high":3871,"low":3872,"close":3873},687.69,694.58,687.66,694.46,{"symbol":3340,"time":598,"open":3875,"high":3876,"low":3877,"close":3878},677.41,686.3,676.58,686.1,{"symbol":3340,"time":602,"open":3880,"high":3881,"low":3882,"close":3883},681.32,682.03,678.45,679.46,{"symbol":3340,"time":608,"open":3885,"high":3886,"low":3887,"close":3888},674.84,681.16,673.77,679.91,{"symbol":3340,"time":614,"open":3890,"high":3891,"low":3892,"close":3893},676.39,677.08,671.46,676.01,{"symbol":3340,"time":620,"open":3895,"high":3896,"low":3897,"close":3898},656.65,659.61,651.06,659.22,{"symbol":3340,"time":626,"open":3900,"high":3901,"low":3902,"close":3903},655.86,659.72,655.52,658.93,{"symbol":3340,"time":631,"open":3905,"high":3906,"low":3907,"close":3908},646.42,658.2,645.11,655.83,{"symbol":3340,"time":636,"open":3910,"high":3911,"low":3912,"close":3913},653.9,658.52,653,655.24,{"symbol":3340,"time":641,"open":3915,"high":3916,"low":3917,"close":3918},638.94,651.54,637.98,650.34,{"symbol":3340,"time":645,"open":3920,"high":3921,"low":3922,"close":3923},640.11,640.37,629.28,631.97,{"symbol":3340,"time":650,"open":3925,"high":3926,"low":3927,"close":3928},642.5,642.66,633.11,634.09,{"symbol":3340,"time":654,"open":3930,"high":3931,"low":3932,"close":3933},652.06,654.85,644.82,645.09,{"symbol":3340,"time":657,"open":3935,"high":3936,"low":3937,"close":3938},658.67,660.89,654.24,656.82,{"symbol":3340,"time":663,"open":3940,"high":3941,"low":3942,"close":3943},651.32,657.03,649.88,653.18,{"symbol":3340,"time":668,"open":3945,"high":3946,"low":3947,"close":3948},658.07,662.62,653.94,655.38,{"symbol":3340,"time":673,"open":3950,"high":3951,"low":3952,"close":3953},656.51,656.69,644.72,648.57,{"symbol":3340,"time":677,"open":3955,"high":3956,"low":3957,"close":3958},656.97,662.98,655.17,659.8,{"symbol":3340,"time":679,"open":3960,"high":3961,"low":3962,"close":3963},668.36,669.72,661.19,661.43,{"symbol":3340,"time":685,"open":3965,"high":3966,"low":3967,"close":3968},672.39,674.44,669.7,670.79,{"symbol":3340,"time":690,"open":3970,"high":3971,"low":3972,"close":3973},668.38,672.07,667.12,669.03,{"symbol":3340,"time":694,"open":3975,"high":3976,"low":3977,"close":3978},669.27,672.34,661.36,662.29,{"symbol":3340,"time":698,"open":3980,"high":3981,"low":3982,"close":3983},671.16,671.65,665.87,666.06,{"symbol":3340,"time":703,"open":3985,"high":3986,"low":3987,"close":3988},677.58,680.08,673.34,676.33,{"symbol":3340,"time":706,"open":3990,"high":3991,"low":3992,"close":3993},677.72,683.36,674.76,677.18,{"symbol":3340,"time":711,"open":3995,"high":3996,"low":3997,"close":3998},666.39,679.92,662.39,678.27,{"symbol":3340,"time":716,"open":4000,"high":4001,"low":4002,"close":4003},673.41,676.11,669.76,672.38,{"symbol":3340,"time":720,"open":4005,"high":4006,"low":4007,"close":4008},682.08,685.53,675.61,681.31,{"symbol":3340,"time":725,"open":4010,"high":4011,"low":4012,"close":4013},681.63,687.09,679.62,685.13,{"symbol":3340,"time":729,"open":4015,"high":4016,"low":4017,"close":4018},675.06,682.61,669.66,680.33,{"symbol":3340,"time":732,"open":4020,"high":4021,"low":4022,"close":4023},678.7,688.62,678.02,686.38,{"symbol":3340,"time":737,"open":4025,"high":4026,"low":4027,"close":4028},683.09,686.86,681.64,685.99,{"symbol":3340,"time":742,"open":4030,"high":4031,"low":4032,"close":4033},693.28,693.3,684.35,689.3,{"symbol":3340,"time":746,"open":4035,"high":4036,"low":4037,"close":4038},690.18,693.68,690.1,693.15,{"symbol":3340,"time":750,"open":4040,"high":4041,"low":4042,"close":4043},681.9,688.35,680,687.35,{"symbol":3340,"time":754,"open":4045,"high":4046,"low":4047,"close":4048},687.83,690,680.37,682.39,{"symbol":3340,"time":756,"open":4050,"high":4051,"low":4052,"close":4053},682.32,690.06,681.73,689.43,{"symbol":3340,"time":759,"open":4055,"high":4056,"low":4057,"close":4058},683.84,686.18,681.55,684.48,{"symbol":3340,"time":763,"open":4060,"high":4061,"low":4062,"close":4063},684.02,689.15,682.83,686.29,{"symbol":3340,"time":769,"open":4065,"high":4066,"low":4067,"close":4068},680.14,684.94,675.78,682.85,{"symbol":3340,"time":774,"open":4070,"high":4071,"low":4072,"close":4073},681.69,686.28,677.52,681.75,{"symbol":3340,"time":777,"open":4075,"high":4076,"low":4047,"close":4077},694.24,695.35,681.27,{"symbol":3340,"time":781,"open":4079,"high":4080,"low":4081,"close":4082},696.39,697.14,689.18,691.96,{"symbol":3340,"time":786,"open":4084,"high":4085,"low":4086,"close":4087},694.95,696.54,691.66,692.12,{"symbol":3340,"time":791,"open":4089,"high":4090,"low":4091,"close":4092},689.42,695.87,688.34,693.95,{"symbol":3340,"time":795,"open":4094,"high":4095,"low":4096,"close":4097},681.46,692.31,680.85,690.62,{"symbol":3340,"time":798,"open":4099,"high":4100,"low":4101,"close":4102},680.94,683.69,675.79,677.62,{"symbol":3340,"time":802,"open":4104,"high":4105,"low":4106,"close":4107},690.35,691.45,681.76,686.19,{"symbol":3340,"time":807,"open":4109,"high":4110,"low":4111,"close":4112},696.21,696.96,684.03,689.53,{"symbol":3340,"time":812,"open":4114,"high":4115,"low":4089,"close":4116},689.58,696.93,695.41,{"symbol":3340,"time":818,"open":4118,"high":4119,"low":4120,"close":4121},691.79,694.21,687.12,691.97,{"symbol":3340,"time":823,"open":4079,"high":4123,"low":4124,"close":4125},697.06,684.83,694.04,{"symbol":3340,"time":829,"open":4127,"high":4128,"low":4129,"close":4130},697.05,697.84,693.94,695.42,{"symbol":3340,"time":835,"open":4132,"high":4133,"low":4134,"close":4135},694.18,696.53,693.57,695.49,{"symbol":3340,"time":841,"open":4137,"high":4138,"low":4139,"close":4140},690.49,694.13,689.92,692.73,{"symbol":3340,"time":846,"open":4142,"high":4143,"low":4144,"close":4145},688.15,690.96,687.16,689.23,{"symbol":3340,"time":852,"open":4147,"high":4148,"low":4149,"close":4150},689.85,691.13,686.92,688.98,{"symbol":3340,"time":858,"open":4152,"high":4153,"low":4154,"close":4155},679.65,688.74,678.13,685.4,{"symbol":3340,"time":864,"open":4157,"high":4158,"low":4159,"close":3985},681.49,684.77,676.57,{"symbol":3340,"time":870,"open":4161,"high":4162,"low":4037,"close":4086},693.66,694.25,{"symbol":3340,"time":876,"open":4164,"high":4165,"low":4166,"close":4167},694.57,695.45,691.25,692.24,{"symbol":3340,"time":882,"open":4169,"high":4170,"low":4171,"close":4172},691,691.72,686.04,690.36,{"symbol":3340,"time":888,"open":4135,"high":4174,"low":4175,"close":4176},696.09,691.35,693.77,{"symbol":3340,"time":892,"open":4178,"high":4174,"low":4179,"close":4180},690.68,690.63,695.16,{"symbol":3340,"time":898,"open":4179,"high":4182,"low":4081,"close":4183},695.31,694.07,{"symbol":3340,"time":903,"open":4185,"high":4097,"low":4186,"close":4187},688.82,687.49,689.51,{"symbol":3340,"time":908,"open":4189,"high":4190,"low":4191,"close":4114},692.19,693.96,689.32,{"symbol":3340,"time":914,"open":4193,"high":4194,"low":4195,"close":4196},687.93,692.32,687.78,691.81,{"symbol":3340,"time":920,"open":4198,"high":4053,"low":4023,"close":4199},686.54,687.72,{"symbol":3340,"time":926,"open":4201,"high":4202,"low":4203,"close":4204},685.71,686.87,679.82,683.17,{"symbol":3340,"time":932,"open":4206,"high":4207,"low":4208,"close":4209},687.14,687.36,681.71,681.92,{"symbol":3340,"time":937,"open":4211,"high":4212,"low":4213,"close":4214},687.45,688.56,686.58,687.01,{"symbol":3340,"time":942,"open":4216,"high":4217,"low":4218,"close":4219},687.54,689.2,686.07,687.85,{"symbol":3340,"time":946,"open":4221,"high":4086,"low":4222,"close":4223},690.64,689.27,690.31,{"symbol":3340,"time":952,"open":4225,"high":4226,"low":4227,"close":4228},687.95,690.83,687.8,690.38,{"symbol":3340,"time":958,"open":4230,"high":4231,"low":4232,"close":4233},683.92,688.2,683.87,687.96,{"symbol":3340,"time":964,"open":4235,"high":4236,"low":4237,"close":4124},683.94,685.36,680.59,{"symbol":3340,"time":969,"open":4239,"high":4240,"low":4241,"close":4237},676.59,681.09,676.47,{"symbol":3340,"time":975,"open":4243,"high":4244,"low":4245,"close":4241},677.6,680.74,674.9,{"symbol":3340,"time":981,"open":4247,"high":4248,"low":4249,"close":4250},679.89,680.44,671.2,671.4,{"symbol":3340,"time":987,"open":4252,"high":4253,"low":4254,"close":4255},679.23,681.08,674.98,678.87,{"symbol":3340,"time":993,"open":4257,"high":4258,"low":4259,"close":4260},685.74,685.76,679.25,680.73,{"symbol":3340,"time":997,"open":4262,"high":4263,"low":4264,"close":4106},688.17,688.88,679.17,{"symbol":3340,"time":1002,"open":4266,"high":4267,"low":4268,"close":4269},685.14,689.25,682.17,689.17,{"symbol":3340,"time":1006,"open":4271,"high":4272,"low":4008,"close":4273},682.56,688.97,687.57,{"symbol":3340,"time":1009,"open":4275,"high":4276,"low":4277,"close":4278},683.15,685.39,682.59,683.04,{"symbol":3340,"time":1014,"open":4280,"high":4281,"low":4282,"close":4283},686.59,686.64,681.57,683.63,{"symbol":3340,"time":1019,"open":4285,"high":4286,"low":4287,"close":4288},685.47,688.39,684.58,685.69,{"symbol":3340,"time":1024,"open":4290,"high":4291,"low":4292,"close":4293},685.3,685.37,681.34,684.39,{"symbol":3340,"time":1028,"open":4295,"high":4296,"low":4297,"close":4298},680.57,684.91,679.69,683.89,{"symbol":3340,"time":1034,"open":4209,"high":4300,"low":4301,"close":4302},683.82,679.33,681.53,{"symbol":3340,"time":1039,"open":4304,"high":4305,"low":4306,"close":4307},678.81,682.99,678.74,680.27,{"symbol":3340,"time":1044,"open":4309,"high":4310,"low":4311,"close":4312},680.86,683.67,680.5,683.39,{"symbol":3340,"time":1046,"open":4314,"high":4315,"low":4316,"close":4317},677.63,681.7,676.72,679.68,{"symbol":3340,"time":1051,"open":4319,"high":4320,"low":4321,"close":4322},668.63,676.21,664.48,675.02,{"symbol":3340,"time":1055,"open":4324,"high":4325,"low":4326,"close":4327},662.69,670.06,661.59,668.73,{"symbol":3340,"time":1061,"open":4329,"high":4330,"low":4331,"close":4332},655.05,664.55,650.85,659.03,{"symbol":3340,"time":1066,"open":4334,"high":4335,"low":4336,"close":4337},672.91,675.56,651.89,652.53,{"symbol":3340,"time":1069,"open":4339,"high":4340,"low":4341,"close":4342},660.78,667.34,658.75,662.63,{"symbol":3340,"time":1072,"open":4344,"high":4345,"low":3900,"close":4346},662.1,665.12,660.08,{"symbol":3340,"time":1075,"open":3967,"high":4348,"low":4349,"close":4350},673.71,662.17,665.67,{"symbol":3340,"time":1080,"open":4352,"high":4353,"low":4354,"close":4355},665.38,675.66,663.27,671.93,{"symbol":3340,"time":1083,"open":4311,"high":4309,"low":4357,"close":4358},670.52,672.04,{"symbol":3340,"time":1088,"open":4360,"high":4361,"low":4362,"close":4363},684.79,684.96,680.95,683.38,{"symbol":3340,"time":1091,"open":4365,"high":4366,"low":4367,"close":4368},679.95,683.57,678.73,683,{"symbol":3340,"time":1094,"open":4370,"high":4371,"low":4372,"close":4373},677.24,682.18,675.03,681.44,{"symbol":3340,"time":1098,"open":4375,"high":4376,"low":4377,"close":4378},667.91,671.08,661.21,670.97,{"symbol":3340,"time":1102,"open":4241,"high":4380,"low":4381,"close":4382},677.38,668.72,670.31,{"symbol":3340,"time":1107,"open":4254,"high":4309,"low":4384,"close":3985},674.17,{"symbol":3340,"time":1112,"open":4001,"high":4386,"low":4387,"close":4388},679.96,674.58,675.24,{"symbol":3340,"time":1117,"open":4390,"high":4391,"low":4392,"close":4393},685.67,685.8,679.94,683.34,{"symbol":3340,"time":1122,"open":4395,"high":4396,"low":4397,"close":4398},685.04,685.08,679.24,682.06,{"symbol":3340,"time":1126,"open":4400,"high":4401,"low":4402,"close":4402},683.9,685.94,679.83,{"symbol":3340,"time":1132,"open":4404,"high":4405,"low":4406,"close":4407},688.72,689.7,682.87,687.39,{"symbol":3340,"time":1138,"open":4409,"high":4410,"low":4124,"close":4411},687.05,688.91,687.06,{"symbol":3340,"time":1143,"open":4413,"high":4414,"low":4415,"close":4416},682.73,685.54,682.12,685.24,{"symbol":3340,"time":1147,"open":4418,"high":4419,"low":4420,"close":4421},676.46,678.47,675.65,677.25,{"symbol":3340,"time":1152,"open":4423,"high":4424,"low":4425,"close":4426},668.12,672.71,667.8,671.76,{"symbol":3340,"time":1156,"open":4428,"high":4428,"low":4429,"close":4425},672,663.3,{"symbol":3340,"time":1160,"open":4431,"high":4432,"low":4433,"close":4434},671.44,672.99,669.98,671.29,{"symbol":3340,"time":1166,"open":4436,"high":4437,"low":4438,"close":4439},667.32,672.21,667.27,671.3,{"symbol":3340,"time":1170,"open":4441,"high":4442,"low":4443,"close":4444},659.5,665.76,658.14,664.39,{"symbol":3340,"time":1173,"open":4446,"high":4447,"low":4448,"close":4449},666.82,668.71,657.11,660.64,{"symbol":3340,"time":1177,"open":4446,"high":4451,"low":3903,"close":4452},670.23,665.17,{"symbol":3340,"time":1183,"open":4454,"high":4455,"low":4456,"close":4457},657.17,665.83,653.17,662.23,{"symbol":3340,"time":1186,"open":4459,"high":4460,"low":4461,"close":4462},660.65,665.13,659.77,663.04,{"symbol":3340,"time":1188,"open":4464,"high":4465,"low":4466,"close":4467},672.13,673.95,652.84,653.02,{"symbol":3340,"time":1192,"open":4469,"high":4470,"low":4471,"close":3980},673.53,673.94,669.21,{"symbol":3340,"time":1196,"open":4473,"high":4474,"low":4475,"close":4476},670.25,673.21,669.42,673.11,{"symbol":3340,"time":1200,"open":4478,"high":4432,"low":4479,"close":4480},672.54,667.67,669.12,{"symbol":3340,"time":1202,"open":4482,"high":4483,"low":4484,"close":4485},671.62,672.51,669.46,671.61,{"symbol":3340,"time":1207,"open":4487,"high":4488,"low":4489,"close":4471},669.99,672.68,668.16,{"symbol":3340,"time":1212,"open":4491,"high":4492,"low":4493,"close":4494},670.45,670.57,666.78,669.22,{"symbol":3340,"time":1216,"open":4496,"high":4497,"low":4498,"close":4499},663.17,669.37,663.06,668.45,{"symbol":3340,"time":1218,"open":4501,"high":4502,"low":4503,"close":4504},662.93,666.65,661.61,666.18,{"symbol":3340,"time":1220,"open":4506,"high":4507,"low":4508,"close":4509},664.36,665.28,661.86,663.68,{"symbol":3340,"time":1223,"open":4511,"high":4512,"low":4513,"close":4514},659.51,662.37,657.88,661.82,{"symbol":3340,"time":1226,"open":4516,"high":4517,"low":4518,"close":4519},657.94,659.41,654.41,658.05,{"symbol":3340,"time":1228,"open":4521,"high":4522,"low":4523,"close":4524},664.51,664.61,659.67,661.1,{"symbol":3340,"time":1230,"open":4526,"high":4340,"low":4527,"close":4528},666.72,661.98,663.21,{"symbol":3340,"time":1234,"open":4530,"high":4531,"low":4349,"close":4532},662.2,667.29,666.84,{"symbol":3340,"time":1238,"open":4534,"high":4330,"low":4535,"close":4536},662.33,660.37,663.7,{"symbol":3340,"time":1243,"open":4538,"high":4539,"low":4540,"close":4541},661.89,664.89,660.27,662.26,{"symbol":3340,"time":1246,"open":4543,"high":4544,"low":4545,"close":4546},660.01,661.72,654.3,659.18,{"symbol":3340,"time":1250,"open":4548,"high":4549,"low":4550,"close":4551},661.47,661.78,659.21,660,{"symbol":3340,"time":1255,"open":4553,"high":4554,"low":4555,"close":4556},659.64,661.04,659.34,660.91,{"symbol":3340,"time":1259,"open":4558,"high":4559,"low":4560,"close":4561},657.6,659.11,656.9,657.41,{"symbol":3340,"time":1263,"open":4563,"high":4564,"low":4565,"close":4566},654.18,658.33,653.59,657.63,{"symbol":3340,"time":1267,"open":4568,"high":4569,"low":4570,"close":4571},653.62,654.55,650.63,652.21,{"symbol":3340,"time":1270,"open":4573,"high":4574,"low":4575,"close":4576},648.97,650.86,647.22,650.33,{"symbol":3340,"time":1274,"open":4578,"high":4579,"low":4580,"close":4581},648.62,649.84,647.23,648.83,{"symbol":3340,"time":1278,"open":4583,"high":4571,"low":4584,"close":4585},651.48,643.33,647.24,{"symbol":3340,"time":1281,"open":4587,"high":4588,"low":4589,"close":4590},644.42,649.15,643.51,649.12,{"symbol":3340,"time":1284,"open":4592,"high":4593,"low":4594,"close":4595},642.67,644.21,640.46,643.74,{"symbol":3340,"time":1287,"open":4597,"high":4598,"low":4599,"close":4600},637.5,640.49,634.92,640.27,{"symbol":3340,"time":1291,"open":4602,"high":4603,"low":4604,"close":4605},647.47,647.84,643.14,645.05,{"symbol":3340,"time":1294,"open":4585,"high":4607,"low":4608,"close":4609},649.48,645.34,648.92,{"symbol":3340,"time":1298,"open":4611,"high":4612,"low":4587,"close":4613},644.57,647.37,646.63,[4615,4619,4623,4626,4629,4631,4634,4636,4638,4641,4644,4645,4646,4648,4650,4652,4654,4656,4658,4660,4661,4663,4665,4666,4668,4670,4672,4674,4676,4678,4680,4682,4684,4686,4688,4690,4692,4694,4695,4697,4699,4701,4703,4705,4707,4708,4710,4712,4714,4716,4718,4720,4722,4724,4726,4728,4730,4732,4734,4736,4737,4739,4741,4743,4745,4747],{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4617,"datetime":4618},"BULLISH","ADX","2026-09-17 00:00:00",{"time":38,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4617,"datetime":4622},"False","BEARISH","2026-09-16 00:00:00",{"time":73,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4624,"datetime":4625},"RSI","2026-09-08 00:00:00",{"time":96,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4627,"datetime":4628},"CCI","2026-09-01 00:00:00",{"time":130,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4617,"datetime":4630},"2026-08-24 00:00:00",{"time":136,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4632,"datetime":4633},"MACD","2026-08-21 00:00:00",{"time":147,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4624,"datetime":4635},"2026-08-19 00:00:00",{"time":165,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4617,"datetime":4637},"2026-08-14 00:00:00",{"time":191,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4639,"datetime":4640},"MA","2026-08-07 00:00:00",{"time":218,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4642,"datetime":4643},"BollingerBands","2026-07-30 00:00:00",{"time":218,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4627,"datetime":4643},{"time":218,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4632,"datetime":4643},{"time":240,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4632,"datetime":4647},"2026-07-24 00:00:00",{"time":246,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4632,"datetime":4649},"2026-07-23 00:00:00",{"time":268,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4632,"datetime":4651},"2026-07-17 00:00:00",{"time":280,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4639,"datetime":4653},"2026-07-15 00:00:00",{"time":285,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4639,"datetime":4655},"2026-07-14 00:00:00",{"time":301,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4632,"datetime":4657},"2026-07-09 00:00:00",{"time":349,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4627,"datetime":4659},"2026-06-25 00:00:00",{"time":349,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4632,"datetime":4659},{"time":438,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4627,"datetime":4662},"2026-06-01 00:00:00",{"time":451,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4632,"datetime":4664},"2026-05-27 00:00:00",{"time":451,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4617,"datetime":4664},{"time":457,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4617,"datetime":4667},"2026-05-26 00:00:00",{"time":493,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4632,"datetime":4669},"2026-05-13 00:00:00",{"time":502,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4632,"datetime":4671},"2026-05-11 00:00:00",{"time":518,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4624,"datetime":4673},"2026-05-06 00:00:00",{"time":524,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4617,"datetime":4675},"2026-05-04 00:00:00",{"time":529,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4639,"datetime":4677},"2026-05-01 00:00:00",{"time":534,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4642,"datetime":4679},"2026-04-30 00:00:00",{"time":542,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4627,"datetime":4681},"2026-04-28 00:00:00",{"time":557,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4632,"datetime":4683},"2026-04-23 00:00:00",{"time":588,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4632,"datetime":4685},"2026-04-15 00:00:00",{"time":620,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4639,"datetime":4687},"2026-04-07 00:00:00",{"time":626,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4632,"datetime":4689},"2026-04-06 00:00:00",{"time":654,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4624,"datetime":4691},"2026-03-26 00:00:00",{"time":679,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4642,"datetime":4693},"2026-03-18 00:00:00",{"time":679,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4627,"datetime":4693},{"time":703,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4617,"datetime":4696},"2026-03-11 00:00:00",{"time":729,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4632,"datetime":4698},"2026-03-03 00:00:00",{"time":858,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4639,"datetime":4700},"2026-01-21 00:00:00",{"time":864,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4624,"datetime":4702},"2026-01-20 00:00:00",{"time":882,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4642,"datetime":4704},"2026-01-14 00:00:00",{"time":888,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4617,"datetime":4706},"2026-01-13 00:00:00",{"time":888,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4627,"datetime":4706},{"time":892,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4632,"datetime":4709},"2026-01-12 00:00:00",{"time":898,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4624,"datetime":4711},"2026-01-09 00:00:00",{"time":942,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4632,"datetime":4713},"2025-12-29 00:00:00",{"time":946,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4627,"datetime":4715},"2025-12-26 00:00:00",{"time":987,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4624,"datetime":4717},"2025-12-16 00:00:00",{"time":1034,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4617,"datetime":4719},"2025-12-02 00:00:00",{"time":1046,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4627,"datetime":4721},"2025-11-26 00:00:00",{"time":1069,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4617,"datetime":4723},"2025-11-19 00:00:00",{"time":1072,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4624,"datetime":4725},"2025-11-18 00:00:00",{"time":1080,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4632,"datetime":4727},"2025-11-14 00:00:00",{"time":1143,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4617,"datetime":4729},"2025-10-27 00:00:00",{"time":1173,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4627,"datetime":4731},"2025-10-16 00:00:00",{"time":1186,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4632,"datetime":4733},"2025-10-13 00:00:00",{"time":1188,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4627,"datetime":4735},"2025-10-10 00:00:00",{"time":1188,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4632,"datetime":4735},{"time":1192,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4632,"datetime":4738},"2025-10-09 00:00:00",{"time":1196,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4639,"datetime":4740},"2025-10-08 00:00:00",{"time":1200,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4632,"datetime":4742},"2025-10-07 00:00:00",{"time":1202,"symbol":5,"current_signal":4620,"signal_change":23,"signal_type":4621,"trading_system":4632,"datetime":4744},"2025-10-06 00:00:00",{"time":1207,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4617,"datetime":4746},"2025-10-03 00:00:00",{"time":1216,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4632,"datetime":4748},"2025-10-01 00:00:00",[4750,4756,4762,4767,4772,4778,4783,4788,4793,4798,4803,4808,4814,4819,4824,4829,4834,4838,4843,4848,4853,4858,4863,4868,4873,4878,4883,4888,4893,4898,4903,4908,4912,4917,4922,4927,4932,4937,4942,4947,4954,4960,4965,4971,4976,4981,4987,4993,4998,5004,5010,5015,5021,5026,5032,5038,5042,5048,5054,5060,5066,5071,5077,5083,5089,5094,5099,5105,5111,5115,5121,5126],{"symbol":5,"form":4751,"filingdate":746,"primarydocument":4752,"accessionnumber":4753,"filing_url":4754,"sec_url":4755},"10-K","mo-20251231.htm","0000764180-26-000017","https://www.sec.gov/Archives/edgar/data/764180/000076418026000017/mo-20251231.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418026000017/0000764180-26-000017-index.htm",{"symbol":5,"form":4757,"filingdate":823,"primarydocument":4758,"accessionnumber":4759,"filing_url":4760,"sec_url":4761},"8-K","mo-20260129.htm","0000764180-26-000009","https://www.sec.gov/Archives/edgar/data/764180/000076418026000009/mo-20260129.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418026000009/0000764180-26-000009-index.htm",{"symbol":5,"form":4757,"filingdate":823,"primarydocument":4763,"accessionnumber":4764,"filing_url":4765,"sec_url":4766},"mo-20260128.htm","0000764180-26-000007","https://www.sec.gov/Archives/edgar/data/764180/000076418026000007/mo-20260128.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418026000007/0000764180-26-000007-index.htm",{"symbol":5,"form":4757,"filingdate":1002,"primarydocument":4768,"accessionnumber":4769,"filing_url":4770,"sec_url":4771},"mo-20251208.htm","0000764180-25-000133","https://www.sec.gov/Archives/edgar/data/764180/000076418025000133/mo-20251208.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418025000133/0000764180-25-000133-index.htm",{"symbol":5,"form":4773,"filingdate":1126,"primarydocument":4774,"accessionnumber":4775,"filing_url":4776,"sec_url":4777},"10-Q","mo-20250930.htm","0000764180-25-000130","https://www.sec.gov/Archives/edgar/data/764180/000076418025000130/mo-20250930.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418025000130/0000764180-25-000130-index.htm",{"symbol":5,"form":4757,"filingdate":1126,"primarydocument":4779,"accessionnumber":4780,"filing_url":4781,"sec_url":4782},"mo-20251029.htm","0000764180-25-000128","https://www.sec.gov/Archives/edgar/data/764180/000076418025000128/mo-20251029.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418025000128/0000764180-25-000128-index.htm",{"symbol":5,"form":4757,"filingdate":1192,"primarydocument":4784,"accessionnumber":4785,"filing_url":4786,"sec_url":4787},"mo-20251003.htm","0000764180-25-000124","https://www.sec.gov/Archives/edgar/data/764180/000076418025000124/mo-20251003.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418025000124/0000764180-25-000124-index.htm",{"symbol":5,"form":4757,"filingdate":1347,"primarydocument":4789,"accessionnumber":4790,"filing_url":4791,"sec_url":4792},"d946311d8k.htm","0001193125-25-174546","https://www.sec.gov/Archives/edgar/data/764180/000119312525174546/d946311d8k.htm","https://www.sec.gov/Archives/edgar/data/764180/000119312525174546/0001193125-25-174546-index.htm",{"symbol":5,"form":4773,"filingdate":1369,"primarydocument":4794,"accessionnumber":4795,"filing_url":4796,"sec_url":4797},"mo-20250630.htm","0000764180-25-000111","https://www.sec.gov/Archives/edgar/data/764180/000076418025000111/mo-20250630.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418025000111/0000764180-25-000111-index.htm",{"symbol":5,"form":4757,"filingdate":1369,"primarydocument":4799,"accessionnumber":4800,"filing_url":4801,"sec_url":4802},"mo-20250730.htm","0000764180-25-000109","https://www.sec.gov/Archives/edgar/data/764180/000076418025000109/mo-20250730.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418025000109/0000764180-25-000109-index.htm",{"symbol":5,"form":4757,"filingdate":1393,"primarydocument":4804,"accessionnumber":4805,"filing_url":4806,"sec_url":4807},"mo-20250723.htm","0000764180-25-000101","https://www.sec.gov/Archives/edgar/data/764180/000076418025000101/mo-20250723.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418025000101/0000764180-25-000101-index.htm",{"symbol":5,"form":4809,"filingdate":1520,"primarydocument":4810,"accessionnumber":4811,"filing_url":4812,"sec_url":4813},"10-K/A","mo-20241231.htm","0000764180-25-000092","https://www.sec.gov/Archives/edgar/data/764180/000076418025000092/mo-20241231.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418025000092/0000764180-25-000092-index.htm",{"symbol":5,"form":4757,"filingdate":1524,"primarydocument":4815,"accessionnumber":4816,"filing_url":4817,"sec_url":4818},"mo-20250528.htm","0000764180-25-000088","https://www.sec.gov/Archives/edgar/data/764180/000076418025000088/mo-20250528.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418025000088/0000764180-25-000088-index.htm",{"symbol":5,"form":4757,"filingdate":1562,"primarydocument":4820,"accessionnumber":4821,"filing_url":4822,"sec_url":4823},"mo-20250513.htm","0000764180-25-000057","https://www.sec.gov/Archives/edgar/data/764180/000076418025000057/mo-20250513.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418025000057/0000764180-25-000057-index.htm",{"symbol":5,"form":4773,"filingdate":1614,"primarydocument":4825,"accessionnumber":4826,"filing_url":4827,"sec_url":4828},"mo-20250331.htm","0000764180-25-000049","https://www.sec.gov/Archives/edgar/data/764180/000076418025000049/mo-20250331.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418025000049/0000764180-25-000049-index.htm",{"symbol":5,"form":4757,"filingdate":1614,"primarydocument":4830,"accessionnumber":4831,"filing_url":4832,"sec_url":4833},"mo-20250429.htm","0000764180-25-000047","https://www.sec.gov/Archives/edgar/data/764180/000076418025000047/mo-20250429.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418025000047/0000764180-25-000047-index.htm",{"symbol":5,"form":4751,"filingdate":1770,"primarydocument":4810,"accessionnumber":4835,"filing_url":4836,"sec_url":4837},"0000764180-25-000019","https://www.sec.gov/Archives/edgar/data/764180/000076418025000019/mo-20241231.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418025000019/0000764180-25-000019-index.htm",{"symbol":5,"form":4757,"filingdate":1839,"primarydocument":4839,"accessionnumber":4840,"filing_url":4841,"sec_url":4842},"d917314d8k.htm","0001193125-25-021816","https://www.sec.gov/Archives/edgar/data/764180/000119312525021816/d917314d8k.htm","https://www.sec.gov/Archives/edgar/data/764180/000119312525021816/0001193125-25-021816-index.htm",{"symbol":5,"form":4757,"filingdate":1865,"primarydocument":4844,"accessionnumber":4845,"filing_url":4846,"sec_url":4847},"mo-20250130.htm","0000764180-25-000009","https://www.sec.gov/Archives/edgar/data/764180/000076418025000009/mo-20250130.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418025000009/0000764180-25-000009-index.htm",{"symbol":5,"form":4757,"filingdate":1865,"primarydocument":4849,"accessionnumber":4850,"filing_url":4851,"sec_url":4852},"mo-20250129.htm","0000764180-25-000006","https://www.sec.gov/Archives/edgar/data/764180/000076418025000006/mo-20250129.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418025000006/0000764180-25-000006-index.htm",{"symbol":5,"form":4757,"filingdate":2141,"primarydocument":4854,"accessionnumber":4855,"filing_url":4856,"sec_url":4857},"mo-20241031.htm","0000764180-24-000100","https://www.sec.gov/Archives/edgar/data/764180/000076418024000100/mo-20241031.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418024000100/0000764180-24-000100-index.htm",{"symbol":5,"form":4773,"filingdate":2141,"primarydocument":4859,"accessionnumber":4860,"filing_url":4861,"sec_url":4862},"mo-20240930.htm","0000764180-24-000102","https://www.sec.gov/Archives/edgar/data/764180/000076418024000102/mo-20240930.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418024000102/0000764180-24-000102-index.htm",{"symbol":5,"form":4773,"filingdate":2416,"primarydocument":4864,"accessionnumber":4865,"filing_url":4866,"sec_url":4867},"mo-20240630.htm","0000764180-24-000093","https://www.sec.gov/Archives/edgar/data/764180/000076418024000093/mo-20240630.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418024000093/0000764180-24-000093-index.htm",{"symbol":5,"form":4757,"filingdate":2416,"primarydocument":4869,"accessionnumber":4870,"filing_url":4871,"sec_url":4872},"mo-20240731.htm","0000764180-24-000091","https://www.sec.gov/Archives/edgar/data/764180/000076418024000091/mo-20240731.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418024000091/0000764180-24-000091-index.htm",{"symbol":5,"form":4809,"filingdate":2599,"primarydocument":4874,"accessionnumber":4875,"filing_url":4876,"sec_url":4877},"mo-20231231.htm","0000764180-24-000079","https://www.sec.gov/Archives/edgar/data/764180/000076418024000079/mo-20231231.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418024000079/0000764180-24-000079-index.htm",{"symbol":5,"form":4757,"filingdate":2649,"primarydocument":4879,"accessionnumber":4880,"filing_url":4881,"sec_url":4882},"mo-20240516.htm","0000764180-24-000073","https://www.sec.gov/Archives/edgar/data/764180/000076418024000073/mo-20240516.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418024000073/0000764180-24-000073-index.htm",{"symbol":5,"form":4773,"filingdate":2726,"primarydocument":4884,"accessionnumber":4885,"filing_url":4886,"sec_url":4887},"mo-20240331.htm","0000764180-24-000057","https://www.sec.gov/Archives/edgar/data/764180/000076418024000057/mo-20240331.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418024000057/0000764180-24-000057-index.htm",{"symbol":5,"form":4757,"filingdate":2726,"primarydocument":4889,"accessionnumber":4890,"filing_url":4891,"sec_url":4892},"mo-20240425.htm","0000764180-24-000056","https://www.sec.gov/Archives/edgar/data/764180/000076418024000056/mo-20240425.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418024000056/0000764180-24-000056-index.htm",{"symbol":5,"form":4757,"filingdate":2865,"primarydocument":4894,"accessionnumber":4895,"filing_url":4896,"sec_url":4897},"d788794d8k.htm","0001193125-24-071340","https://www.sec.gov/Archives/edgar/data/764180/000119312524071340/d788794d8k.htm","https://www.sec.gov/Archives/edgar/data/764180/000119312524071340/0001193125-24-071340-index.htm",{"symbol":5,"form":4757,"filingdate":2879,"primarydocument":4899,"accessionnumber":4900,"filing_url":4901,"sec_url":4902},"d666855d8k.htm","0001193125-24-067555","https://www.sec.gov/Archives/edgar/data/764180/000119312524067555/d666855d8k.htm","https://www.sec.gov/Archives/edgar/data/764180/000119312524067555/0001193125-24-067555-index.htm",{"symbol":5,"form":4757,"filingdate":2934,"primarydocument":4904,"accessionnumber":4905,"filing_url":4906,"sec_url":4907},"mo-20240227.htm","0000764180-24-000021","https://www.sec.gov/Archives/edgar/data/764180/000076418024000021/mo-20240227.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418024000021/0000764180-24-000021-index.htm",{"symbol":5,"form":4751,"filingdate":2937,"primarydocument":4874,"accessionnumber":4909,"filing_url":4910,"sec_url":4911},"0000764180-24-000018","https://www.sec.gov/Archives/edgar/data/764180/000076418024000018/mo-20231231.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418024000018/0000764180-24-000018-index.htm",{"symbol":5,"form":4757,"filingdate":2939,"primarydocument":4913,"accessionnumber":4914,"filing_url":4915,"sec_url":4916},"mo-20240223.htm","0000764180-24-000015","https://www.sec.gov/Archives/edgar/data/764180/000076418024000015/mo-20240223.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418024000015/0000764180-24-000015-index.htm",{"symbol":5,"form":4757,"filingdate":3013,"primarydocument":4918,"accessionnumber":4919,"filing_url":4920,"sec_url":4921},"mo-20240129.htm","0000764180-24-000007","https://www.sec.gov/Archives/edgar/data/764180/000076418024000007/mo-20240129.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418024000007/0000764180-24-000007-index.htm",{"symbol":5,"form":4757,"filingdate":3013,"primarydocument":4923,"accessionnumber":4924,"filing_url":4925,"sec_url":4926},"mo-20240201.htm","0000764180-24-000009","https://www.sec.gov/Archives/edgar/data/764180/000076418024000009/mo-20240201.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418024000009/0000764180-24-000009-index.htm",{"symbol":5,"form":4757,"filingdate":3228,"primarydocument":4928,"accessionnumber":4929,"filing_url":4930,"sec_url":4931},"d534169d8k.htm","0001193125-23-268327","https://www.sec.gov/Archives/edgar/data/764180/000119312523268327/d534169d8k.htm","https://www.sec.gov/Archives/edgar/data/764180/000119312523268327/0001193125-23-268327-index.htm",{"symbol":5,"form":4773,"filingdate":3244,"primarydocument":4933,"accessionnumber":4934,"filing_url":4935,"sec_url":4936},"mo-20230930.htm","0000764180-23-000126","https://www.sec.gov/Archives/edgar/data/764180/000076418023000126/mo-20230930.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418023000126/0000764180-23-000126-index.htm",{"symbol":5,"form":4757,"filingdate":3244,"primarydocument":4938,"accessionnumber":4939,"filing_url":4940,"sec_url":4941},"mo-20231026.htm","0000764180-23-000125","https://www.sec.gov/Archives/edgar/data/764180/000076418023000125/mo-20231026.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418023000125/0000764180-23-000125-index.htm",{"symbol":5,"form":4757,"filingdate":3250,"primarydocument":4943,"accessionnumber":4944,"filing_url":4945,"sec_url":4946},"d482533d8k.htm","0001193125-23-263116","https://www.sec.gov/Archives/edgar/data/764180/000119312523263116/d482533d8k.htm","https://www.sec.gov/Archives/edgar/data/764180/000119312523263116/0001193125-23-263116-index.htm",{"symbol":5,"form":4948,"filingdate":4949,"primarydocument":4950,"accessionnumber":4951,"filing_url":4952,"sec_url":4953},"8-K/A","2023-08-24","mo-20230518.htm","0000764180-23-000117","https://www.sec.gov/Archives/edgar/data/764180/000076418023000117/mo-20230518.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418023000117/0000764180-23-000117-index.htm",{"symbol":5,"form":4757,"filingdate":4955,"primarydocument":4956,"accessionnumber":4957,"filing_url":4958,"sec_url":4959},"2023-08-01","mo-20230801.htm","0000764180-23-000112","https://www.sec.gov/Archives/edgar/data/764180/000076418023000112/mo-20230801.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418023000112/0000764180-23-000112-index.htm",{"symbol":5,"form":4773,"filingdate":4955,"primarydocument":4961,"accessionnumber":4962,"filing_url":4963,"sec_url":4964},"mo-20230630.htm","0000764180-23-000113","https://www.sec.gov/Archives/edgar/data/764180/000076418023000113/mo-20230630.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418023000113/0000764180-23-000113-index.htm",{"symbol":5,"form":4757,"filingdate":4966,"primarydocument":4967,"accessionnumber":4968,"filing_url":4969,"sec_url":4970},"2023-06-01","mo-20230601.htm","0000764180-23-000089","https://www.sec.gov/Archives/edgar/data/764180/000076418023000089/mo-20230601.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418023000089/0000764180-23-000089-index.htm",{"symbol":5,"form":4809,"filingdate":4966,"primarydocument":4972,"accessionnumber":4973,"filing_url":4974,"sec_url":4975},"mo-20221231.htm","0000764180-23-000093","https://www.sec.gov/Archives/edgar/data/764180/000076418023000093/mo-20221231.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418023000093/0000764180-23-000093-index.htm",{"symbol":5,"form":4757,"filingdate":4977,"primarydocument":4950,"accessionnumber":4978,"filing_url":4979,"sec_url":4980},"2023-05-22","0000764180-23-000070","https://www.sec.gov/Archives/edgar/data/764180/000076418023000070/mo-20230518.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418023000070/0000764180-23-000070-index.htm",{"symbol":5,"form":4757,"filingdate":4982,"primarydocument":4983,"accessionnumber":4984,"filing_url":4985,"sec_url":4986},"2023-05-10","mo-20230510.htm","0000764180-23-000063","https://www.sec.gov/Archives/edgar/data/764180/000076418023000063/mo-20230510.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418023000063/0000764180-23-000063-index.htm",{"symbol":5,"form":4773,"filingdate":4988,"primarydocument":4989,"accessionnumber":4990,"filing_url":4991,"sec_url":4992},"2023-04-27","mo-20230331.htm","0000764180-23-000060","https://www.sec.gov/Archives/edgar/data/764180/000076418023000060/mo-20230331.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418023000060/0000764180-23-000060-index.htm",{"symbol":5,"form":4757,"filingdate":4988,"primarydocument":4994,"accessionnumber":4995,"filing_url":4996,"sec_url":4997},"mo-20230427.htm","0000764180-23-000058","https://www.sec.gov/Archives/edgar/data/764180/000076418023000058/mo-20230427.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418023000058/0000764180-23-000058-index.htm",{"symbol":5,"form":4757,"filingdate":4999,"primarydocument":5000,"accessionnumber":5001,"filing_url":5002,"sec_url":5003},"2023-03-23","mo-20230322.htm","0000764180-23-000047","https://www.sec.gov/Archives/edgar/data/764180/000076418023000047/mo-20230322.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418023000047/0000764180-23-000047-index.htm",{"symbol":5,"form":4757,"filingdate":5005,"primarydocument":5006,"accessionnumber":5007,"filing_url":5008,"sec_url":5009},"2023-03-06","mo-20230303.htm","0000764180-23-000041","https://www.sec.gov/Archives/edgar/data/764180/000076418023000041/mo-20230303.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418023000041/0000764180-23-000041-index.htm",{"symbol":5,"form":4751,"filingdate":5011,"primarydocument":4972,"accessionnumber":5012,"filing_url":5013,"sec_url":5014},"2023-02-27","0000764180-23-000020","https://www.sec.gov/Archives/edgar/data/764180/000076418023000020/mo-20221231.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418023000020/0000764180-23-000020-index.htm",{"symbol":5,"form":4757,"filingdate":5016,"primarydocument":5017,"accessionnumber":5018,"filing_url":5019,"sec_url":5020},"2023-02-01","mo-20230201.htm","0000764180-23-000013","https://www.sec.gov/Archives/edgar/data/764180/000076418023000013/mo-20230201.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418023000013/0000764180-23-000013-index.htm",{"symbol":5,"form":4757,"filingdate":5016,"primarydocument":5022,"accessionnumber":5023,"filing_url":5024,"sec_url":5025},"mo-20230131.htm","0000764180-23-000012","https://www.sec.gov/Archives/edgar/data/764180/000076418023000012/mo-20230131.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418023000012/0000764180-23-000012-index.htm",{"symbol":5,"form":4757,"filingdate":5027,"primarydocument":5028,"accessionnumber":5029,"filing_url":5030,"sec_url":5031},"2022-11-14","mo-20221026.htm","0000764180-22-000112","https://www.sec.gov/Archives/edgar/data/764180/000076418022000112/mo-20221026.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418022000112/0000764180-22-000112-index.htm",{"symbol":5,"form":4773,"filingdate":5033,"primarydocument":5034,"accessionnumber":5035,"filing_url":5036,"sec_url":5037},"2022-10-27","mo-20220930.htm","0000764180-22-000102","https://www.sec.gov/Archives/edgar/data/764180/000076418022000102/mo-20220930.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418022000102/0000764180-22-000102-index.htm",{"symbol":5,"form":4757,"filingdate":5033,"primarydocument":5028,"accessionnumber":5039,"filing_url":5040,"sec_url":5041},"0000764180-22-000100","https://www.sec.gov/Archives/edgar/data/764180/000076418022000100/mo-20221026.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418022000100/0000764180-22-000100-index.htm",{"symbol":5,"form":4757,"filingdate":5043,"primarydocument":5044,"accessionnumber":5045,"filing_url":5046,"sec_url":5047},"2022-10-20","d361503d8k.htm","0001193125-22-265499","https://www.sec.gov/Archives/edgar/data/764180/000119312522265499/d361503d8k.htm","https://www.sec.gov/Archives/edgar/data/764180/000119312522265499/0001193125-22-265499-index.htm",{"symbol":5,"form":4757,"filingdate":5049,"primarydocument":5050,"accessionnumber":5051,"filing_url":5052,"sec_url":5053},"2022-09-30","mo-20220929.htm","0000764180-22-000094","https://www.sec.gov/Archives/edgar/data/764180/000076418022000094/mo-20220929.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418022000094/0000764180-22-000094-index.htm",{"symbol":5,"form":4757,"filingdate":5055,"primarydocument":5056,"accessionnumber":5057,"filing_url":5058,"sec_url":5059},"2022-08-17","d333359d8k.htm","0001193125-22-223264","https://www.sec.gov/Archives/edgar/data/764180/000119312522223264/d333359d8k.htm","https://www.sec.gov/Archives/edgar/data/764180/000119312522223264/0001193125-22-223264-index.htm",{"symbol":5,"form":4773,"filingdate":5061,"primarydocument":5062,"accessionnumber":5063,"filing_url":5064,"sec_url":5065},"2022-07-28","mo-20220630.htm","0000764180-22-000091","https://www.sec.gov/Archives/edgar/data/764180/000076418022000091/mo-20220630.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418022000091/0000764180-22-000091-index.htm",{"symbol":5,"form":4757,"filingdate":5061,"primarydocument":5067,"accessionnumber":5068,"filing_url":5069,"sec_url":5070},"mo-20220728.htm","0000764180-22-000090","https://www.sec.gov/Archives/edgar/data/764180/000076418022000090/mo-20220728.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418022000090/0000764180-22-000090-index.htm",{"symbol":5,"form":4809,"filingdate":5072,"primarydocument":5073,"accessionnumber":5074,"filing_url":5075,"sec_url":5076},"2022-06-01","mo-20211231.htm","0000764180-22-000071","https://www.sec.gov/Archives/edgar/data/764180/000076418022000071/mo-20211231.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418022000071/0000764180-22-000071-index.htm",{"symbol":5,"form":4757,"filingdate":5078,"primarydocument":5079,"accessionnumber":5080,"filing_url":5081,"sec_url":5082},"2022-05-23","mo-20220519.htm","0000764180-22-000048","https://www.sec.gov/Archives/edgar/data/764180/000076418022000048/mo-20220519.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418022000048/0000764180-22-000048-index.htm",{"symbol":5,"form":4773,"filingdate":5084,"primarydocument":5085,"accessionnumber":5086,"filing_url":5087,"sec_url":5088},"2022-04-28","mo-20220331.htm","0000764180-22-000044","https://www.sec.gov/Archives/edgar/data/764180/000076418022000044/mo-20220331.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418022000044/0000764180-22-000044-index.htm",{"symbol":5,"form":4757,"filingdate":5084,"primarydocument":5090,"accessionnumber":5091,"filing_url":5092,"sec_url":5093},"mo-20220428.htm","0000764180-22-000042","https://www.sec.gov/Archives/edgar/data/764180/000076418022000042/mo-20220428.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418022000042/0000764180-22-000042-index.htm",{"symbol":5,"form":4751,"filingdate":5095,"primarydocument":5073,"accessionnumber":5096,"filing_url":5097,"sec_url":5098},"2022-02-25","0000764180-22-000019","https://www.sec.gov/Archives/edgar/data/764180/000076418022000019/mo-20211231.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418022000019/0000764180-22-000019-index.htm",{"symbol":5,"form":4757,"filingdate":5100,"primarydocument":5101,"accessionnumber":5102,"filing_url":5103,"sec_url":5104},"2022-02-08","mo-20220204.htm","0000764180-22-000014","https://www.sec.gov/Archives/edgar/data/764180/000076418022000014/mo-20220204.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418022000014/0000764180-22-000014-index.htm",{"symbol":5,"form":4757,"filingdate":5106,"primarydocument":5107,"accessionnumber":5108,"filing_url":5109,"sec_url":5110},"2022-01-27","mo-20220127.htm","0000764180-22-000010","https://www.sec.gov/Archives/edgar/data/764180/000076418022000010/mo-20220127.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418022000010/0000764180-22-000010-index.htm",{"symbol":5,"form":4757,"filingdate":5106,"primarydocument":5107,"accessionnumber":5112,"filing_url":5113,"sec_url":5114},"0000764180-22-000007","https://www.sec.gov/Archives/edgar/data/764180/000076418022000007/mo-20220127.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418022000007/0000764180-22-000007-index.htm",{"symbol":5,"form":4773,"filingdate":5116,"primarydocument":5117,"accessionnumber":5118,"filing_url":5119,"sec_url":5120},"2021-10-28","mo-20210930.htm","0000764180-21-000127","https://www.sec.gov/Archives/edgar/data/764180/000076418021000127/mo-20210930.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418021000127/0000764180-21-000127-index.htm",{"symbol":5,"form":4757,"filingdate":5116,"primarydocument":5122,"accessionnumber":5123,"filing_url":5124,"sec_url":5125},"mo-20211027.htm","0000764180-21-000125","https://www.sec.gov/Archives/edgar/data/764180/000076418021000125/mo-20211027.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418021000125/0000764180-21-000125-index.htm",{"symbol":5,"form":4757,"filingdate":5127,"primarydocument":5128,"accessionnumber":5129,"filing_url":5130,"sec_url":5131},"2021-10-01","mo-20211001.htm","0000764180-21-000116","https://www.sec.gov/Archives/edgar/data/764180/000076418021000116/mo-20211001.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418021000116/0000764180-21-000116-index.htm",[5133,5151,5167,5183,5196,5219,5229,5245,5257,5270,5304,5316,5327,5340,5353,5360,5387,5405,5421,5429,5437,5445,5456,5464,5475,5483,5495,5510],{"symbol":5,"accessionnumber":5134,"filingdate":108,"sec_url":5135,"tags":5136,"headline":5139,"summary":5140,"sector":5141,"industry":5142,"date_processed":5143,"impact_score":5144,"exhibits":5145,"isLocked":5150},"0000764180-26-000098","https://www.sec.gov/Archives/edgar/data/764180/000076418026000098/0000764180-26-000098-index.htm",{"events":5137},[5138],"Board Member Appointed","Altria Group Appoints Steven W. Presley to Board of Directors","On August 27, 2026, Altria Group, Inc. expanded its Board of Directors from 10 to 11 members with the appointment of Steven W. Presley, effective immediately. Mr. Presley, currently the CEO of Refresco Benelux B.V., brings extensive experience from his previous roles at Nestlé, including serving as Executive Vice President and CEO for various zones. He will also serve on the Compensation and Talent Development, Innovation, and Finance Committees. The appointment was announced in a press release on August 28, 2026.","Manufacturing","Cigarettes","2026-08-28 11:11:41","MEDIUM",[5146],{"exhibit_number":5147,"htm_reference":5148,"full_url":5149},"EX-99.1","exhibit991pressrelease82826.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418026000098/exhibit991pressrelease82826.htm",false,{"symbol":5,"accessionnumber":5152,"filingdate":218,"sec_url":5153,"tags":5154,"headline":5159,"summary":5160,"sector":5141,"industry":5142,"date_processed":5161,"impact_score":5162,"exhibits":5163,"isLocked":5150},"0000764180-26-000093","https://www.sec.gov/Archives/edgar/data/764180/000076418026000093/0000764180-26-000093-index.htm",{"events":5155},[5156,5157,5158],"Earnings Beat","General Statement","New CEO Appointed","Altria Reports 2026 Second-Quarter and First-Half Results; Narrows 2026 Full-Year Earnings Guidance","Altria Group, Inc. reported its financial results for the quarter and first half of 2026, with net revenues of $6.1 billion and $11.5 billion, respectively. The company's adjusted diluted EPS increased by 2.8% to $1.48 for Q2 and by 4.9% to $2.80 for the first half. Altria also narrowed its full-year 2026 guidance for adjusted diluted EPS to a range of $5.61 to $5.72, representing a growth rate of 3.5% to 5.5% from a base of $5.42 in 2025. The company repurchased shares and paid dividends, and provided updates on its smoke-free portfolio and segment performance.","2026-07-30 11:07:41","HIGH",[5164],{"exhibit_number":5147,"htm_reference":5165,"full_url":5166},"exhibit991erq22026.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418026000093/exhibit991erq22026.htm",{"symbol":5,"accessionnumber":5168,"filingdate":479,"sec_url":5169,"tags":5170,"headline":5175,"summary":5176,"sector":5141,"industry":5142,"date_processed":5177,"impact_score":5162,"exhibits":5178,"isLocked":5150},"0000764180-26-000073","https://www.sec.gov/Archives/edgar/data/764180/000076418026000073/0000764180-26-000073-index.htm",{"events":5171},[5158,5172,5173,5174],"New CFO Appointed","Executive Compensation Detail","Restructuring Costs","Altria Group Appoints New CEO and CFO, Details Compensation for Former CEO","Altria Group, Inc. announced the appointment of Salvatore Mancuso as the new Chief Executive Officer (CEO) and Heather A. Newman as the new Chief Financial Officer (CFO) effective May 14, 2026, following the conclusion of the Annual Meeting of Shareholders. The Compensation and Talent Development Committee set Mr. Mancuso's annual base salary at $1,350,000 and approved a grant of 40,634 restricted stock units (RSUs) and 37,246 performance stock units (PSUs). Ms. Newman's annual base salary was set at $800,000. Additionally, the Compensation Committee approved a payment under the annual incentive award plan of $995,822 for the retiring CEO, William F. Gifford, Jr., and cash payments for his unvested RSU and PSU awards totaling $6,859,062 and $7,837,712 respectively. Mr. Gifford will also serve as a consultant to Altria through December 31, 2026, earning $250,000 per month.","2026-05-18 20:42:56",[5179],{"exhibit_number":5180,"htm_reference":5181,"full_url":5182},"EX-10.1","consultingagreementbetween.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418026000073/consultingagreementbetween.htm",{"symbol":5,"accessionnumber":5184,"filingdate":534,"sec_url":5185,"tags":5186,"headline":5189,"summary":5190,"sector":5141,"industry":5142,"date_processed":5191,"impact_score":5144,"exhibits":5192,"isLocked":5150},"0000764180-26-000056","https://www.sec.gov/Archives/edgar/data/764180/000076418026000056/0000764180-26-000056-index.htm",{"events":5187},[5156,5157,5188],"Dividend Announced","Altria Reports Strong Q1 2026 Results and Reaffirms Full-Year Guidance","Altria Group, Inc. reported a 3.2% increase in net revenues to $5.4 billion for the first quarter of 2026, driven by higher net revenues in the smokeable products segment. The company's adjusted diluted EPS increased by 7.3% to $1.32, and it reaffirmed its full-year guidance for adjusted diluted EPS in the range of $5.56 to $5.72. Altria also announced share repurchases of 4.5 million shares at an average price of $62.33 per share and paid dividends of $1.8 billion in the first quarter.","2026-04-30 11:06:41",[5193],{"exhibit_number":5147,"htm_reference":5194,"full_url":5195},"exhibit991erq12026.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418026000056/exhibit991erq12026.htm",{"symbol":5,"accessionnumber":4759,"filingdate":823,"sec_url":4761,"tags":5197,"headline":5200,"summary":5201,"sector":5141,"industry":5142,"date_processed":5202,"impact_score":5144,"exhibits":5203,"isLocked":5150},{"events":5198},[5199,5157],"Financial Instrument Agreement","Altria Group Files Annual Financial Statements","Altria Group, Inc. has filed its consolidated balance sheets and related financial statements for the year ended December 31, 2025, along with the independent auditors' report and management's report on internal control over financial reporting. These documents will also be included in the company's Annual Report on Form 10-K.","2026-01-29 12:21:43",[5204,5208,5211,5215],{"exhibit_number":5205,"htm_reference":5206,"full_url":5207},"EX-23","exhibit23consentofindepend.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418026000009/exhibit23consentofindepend.htm",{"exhibit_number":5147,"htm_reference":5209,"full_url":5210},"exhibit991financialstateme.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418026000009/exhibit991financialstateme.htm",{"exhibit_number":5212,"htm_reference":5213,"full_url":5214},"EX-99.2","exhibit992reportofindepend.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418026000009/exhibit992reportofindepend.htm",{"exhibit_number":5216,"htm_reference":5217,"full_url":5218},"EX-99.3","exhibit993reportofmanageme.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418026000009/exhibit993reportofmanageme.htm",{"symbol":5,"accessionnumber":4764,"filingdate":823,"sec_url":4766,"tags":5220,"headline":5222,"summary":5223,"sector":5141,"industry":5142,"date_processed":5224,"impact_score":5162,"exhibits":5225,"isLocked":5150},{"events":5221},[5138,5158,5157],"Altria Group Expands Board and Announces Future CEO Appointment","On January 28, 2026, Altria Group, Inc. announced that its Board of Directors increased its size from 11 to 12 directors and elected Salvatore Mancuso as a new member, effective January 29, 2026. Mr. Mancuso is set to become Altria's Chief Executive Officer, effective May 14, 2026. Additionally, Altria reported its financial results for the year ended December 31, 2025, although specific details of the results are not provided in the filing.","2026-01-29 12:04:43",[5226],{"exhibit_number":5147,"htm_reference":5227,"full_url":5228},"exhibit991erq42025.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418026000007/exhibit991erq42025.htm",{"symbol":5,"accessionnumber":4769,"filingdate":1002,"sec_url":4771,"tags":5230,"headline":5238,"summary":5239,"sector":5141,"industry":5142,"date_processed":5240,"impact_score":5162,"exhibits":5241,"isLocked":5150},{"5.02":5231,"7.01":5234,"9.01":5236},[5232,5158,5233,5172],"CEO Resignation","CFO Resignation",[5235],"Regulation FD Disclosure",[5237],"Exhibits Furnished","Altria Announces CEO Transition with Appointment of Salvatore Mancuso","On December 8, 2025, Altria Group, Inc. announced that William F. Gifford, Jr. will retire as CEO effective May 14, 2026. The Board of Directors has elected Salvatore Mancuso as his successor, effective at the conclusion of the 2026 Annual Meeting. Additionally, Heather A. Newman has been appointed as the new Chief Financial Officer, also effective at the 2026 Annual Meeting. A press release with further details was issued on December 11, 2025.","2025-12-11 12:07:43",[5242],{"exhibit_number":5147,"htm_reference":5243,"full_url":5244},"exhibit991december112025pr.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418025000133/exhibit991december112025pr.htm",{"symbol":5,"accessionnumber":4780,"filingdate":1126,"sec_url":4782,"tags":5246,"headline":5250,"summary":5251,"sector":5141,"industry":5142,"date_processed":5252,"impact_score":5144,"exhibits":5253,"isLocked":5150},{"2.02":5247,"8.01":5248},[5157],[5249],"Share Repurchase Program Announced","Altria Expands Share Repurchase Program and Announces Q3 2025 Results","On October 29, 2025, Altria Group, Inc. announced the expansion of its existing share repurchase program from $1 billion to $2 billion, effective until December 31, 2026. The Board of Directors authorized this expansion, subject to market conditions and the Board's discretion. Additionally, Altria reported its Q3 2025 financial results, with net revenues of $6.1 billion, a 3.0% decrease from Q3 2024. Adjusted diluted earnings per share (EPS) increased by 3.6% to $1.45. The company also narrowed its full-year 2025 adjusted diluted EPS guidance to a range of $5.37 to $5.45.","2025-10-30 11:03:44",[5254],{"exhibit_number":5147,"htm_reference":5255,"full_url":5256},"exhibit991erq32025.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418025000128/exhibit991erq32025.htm",{"symbol":5,"accessionnumber":4785,"filingdate":1192,"sec_url":4787,"tags":5258,"headline":5263,"summary":5264,"sector":5141,"industry":5142,"date_processed":5265,"impact_score":5144,"exhibits":5266,"isLocked":5150},{"5.02":5259,"7.01":5261},[5260],"Board Member Departure",[5262],"Press Release Furnished","Altria Announces Retirement of Director George Muñoz","Altria Group, Inc. announced on October 9, 2025, that George Muñoz, a director since 2004, will retire from the Board of Directors following the completion of his current term. Muñoz, who is Chair of the Compensation and Talent Development Committee, will not stand for re-election at the 2026 Annual Meeting of Shareholders. The company issued a press release recognizing his contributions and wishing him well in his retirement.","2025-10-09 12:44:41",[5267],{"exhibit_number":5147,"htm_reference":5268,"full_url":5269},"exhibit991october92025pres.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418025000124/exhibit991october92025pres.htm",{"symbol":5,"accessionnumber":4790,"filingdate":1347,"sec_url":4792,"tags":5271,"headline":5276,"summary":5277,"sector":5141,"industry":5142,"date_processed":5278,"impact_score":5162,"exhibits":5279,"isLocked":5150},{"8.01":5272,"9.01":5275},[5273,5274],"Corporate Update","Regulatory Investigation",[5237],"Altria Group, Inc. Issued $1 Billion in Senior Unsecured Notes","On August 6, 2025, Altria Group, Inc. issued $500 million aggregate principal amount of its 4.500% Notes due 2030 and $500 million aggregate principal amount of its 5.250% Notes due 2035. The notes are senior unsecured obligations of the company and are guaranteed by Philip Morris USA Inc. The company filed a prospectus and prospectus supplement with the SEC in connection with the public offering of the notes.","2025-08-22 00:03:03",[5280,5284,5288,5292,5296,5300],{"exhibit_number":5281,"htm_reference":5282,"full_url":5283},"EX-1.2","d946311dex12.htm","https://www.sec.gov/Archives/edgar/data/764180/000119312525174546/d946311dex12.htm",{"exhibit_number":5285,"htm_reference":5286,"full_url":5287},"EX-4.2","d946311dex42.htm","https://www.sec.gov/Archives/edgar/data/764180/000119312525174546/d946311dex42.htm",{"exhibit_number":5289,"htm_reference":5290,"full_url":5291},"EX-4.3","d946311dex43.htm","https://www.sec.gov/Archives/edgar/data/764180/000119312525174546/d946311dex43.htm",{"exhibit_number":5293,"htm_reference":5294,"full_url":5295},"EX-4.4","d946311dex44.htm","https://www.sec.gov/Archives/edgar/data/764180/000119312525174546/d946311dex44.htm",{"exhibit_number":5297,"htm_reference":5298,"full_url":5299},"EX-4.5","d946311dex45.htm","https://www.sec.gov/Archives/edgar/data/764180/000119312525174546/d946311dex45.htm",{"exhibit_number":5301,"htm_reference":5302,"full_url":5303},"EX-5.1","d946311dex51.htm","https://www.sec.gov/Archives/edgar/data/764180/000119312525174546/d946311dex51.htm",{"symbol":5,"accessionnumber":4800,"filingdate":1369,"sec_url":4802,"tags":5305,"headline":5309,"summary":5310,"sector":5141,"industry":5142,"date_processed":5311,"impact_score":5162,"exhibits":5312,"isLocked":5150},{"2.02":5306,"9.01":5308},[5156,5307],"Raised Guidance",[5237],"Altria Group Announces Q2 2025 Financial Results and Narrows Full-Year Guidance","Altria Group, Inc. reported its Q2 2025 financial results on July 30, 2025. The company announced a narrowing of its full-year adjusted diluted earnings per share (EPS) guidance to a range of $5.35 to $5.45, reflecting a growth rate of 3.0% to 5.0% from the 2024 base of $5.19. Net revenues for Q2 2025 were $6.1 billion, a 1.7% decrease from Q2 2024, while adjusted diluted EPS increased by 8.3% to $1.44. For the first half of 2025, net revenues were $11.4 billion, a 3.6% decrease from the first half of 2024, with adjusted diluted EPS rising by 7.2% to $2.67. The company also disclosed share repurchases and dividend payments totaling $3.5 billion in the first half of 2025.","2025-08-22 02:12:23",[5313],{"exhibit_number":5147,"htm_reference":5314,"full_url":5315},"exhibit991erq22025.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418025000109/exhibit991erq22025.htm",{"symbol":5,"accessionnumber":4805,"filingdate":1393,"sec_url":4807,"tags":5317,"headline":5320,"summary":5321,"sector":5141,"industry":5142,"date_processed":5322,"impact_score":5144,"exhibits":5323,"isLocked":5150},{"1.01":5318,"9.01":5319},[5199],[5237],"Altria Group, Inc. Extends Credit Agreement Expiration Date","On July 23, 2025, Altria Group, Inc. extended the expiration date of its $3.0 billion senior unsecured 5-year revolving credit agreement from October 24, 2028 to October 24, 2029, with JPMorgan Chase Bank, N.A. and Citibank, N.A. as administrative agents. The agreement maintains all other terms and conditions in full force and effect.","2025-08-22 03:59:21",[5324],{"exhibit_number":5180,"htm_reference":5325,"full_url":5326},"ex101extensionagreementeff.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418025000101/ex101extensionagreementeff.htm",{"symbol":5,"accessionnumber":4816,"filingdate":1524,"sec_url":4818,"tags":5328,"headline":5332,"summary":5333,"sector":5141,"industry":5142,"date_processed":5334,"impact_score":5335,"exhibits":5336,"isLocked":5150},{"5.04":5329,"9.01":5331},[5330],"Blackout Period Notice",[5237],"Altria Group Announces Temporary Trading Blackout Period for Employee Benefit Plans","On May 28, 2025, Altria Group, Inc. announced a temporary suspension of trading under its Deferred Profit-Sharing Plans for Salaried and Hourly Employees due to a transition of trustee services from State Street Bank to Fidelity Management Trust Company. This blackout period, which begins at 4:00 p.m. Eastern Time on July 10, 2025, and ends during the week of July 13, 2025, will restrict participants from directing or diversifying investments and obtaining loans, withdrawals, or distributions from their accounts. Additionally, directors and executive officers are prohibited from trading the company's common stock during this period under Regulation BTR. A notice detailing these restrictions was provided to directors and executive officers on June 3, 2025.","2025-08-22 16:49:12","LOW",[5337],{"exhibit_number":5147,"htm_reference":5338,"full_url":5339},"exhibit991.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418025000088/exhibit991.htm",{"symbol":5,"accessionnumber":4821,"filingdate":1562,"sec_url":4823,"tags":5341,"headline":5349,"summary":5350,"sector":5141,"industry":5142,"date_processed":5351,"impact_score":5162,"exhibits":5352,"isLocked":5150},{"5.02":5342,"5.07":5345,"9.01":5348},[5343,5344],"Key Executive Departure","Key Executive Appointment",[5346,5347],"Director Elections Results","Equity Plan Approved",[5237],"Altria Announces Controller Transition and Shareholder Approvals","On May 13, 2025, Altria Group, Inc. announced the transition of its Vice President and Controller, Steven D'Ambrosia, who intends to retire effective July 31, 2025. The Board elected Katie F. Patterson to replace him, effective upon his retirement. Additionally, shareholders approved the 2025 Performance Incentive Plan and the 2025 Stock Compensation Plan for Non-Employee Directors at the Annual Meeting held on May 15, 2025. All directors were re-elected.","2025-08-22 19:33:39",[],{"symbol":5,"accessionnumber":4831,"filingdate":1614,"sec_url":4833,"tags":5354,"headline":5356,"summary":5357,"sector":5141,"industry":5142,"date_processed":5358,"impact_score":5144,"exhibits":5359,"isLocked":5150},{"2.02":5355},[5156,5157],"Altria Reports Q1 2025 Results: Earnings Decline Amidst Industry Challenges","Altria Group, Inc. reported a decline in net revenues and earnings for the first quarter of 2025, driven by lower shipment volumes in its smokeable products segment. The company's net revenues decreased by 5.7% to $5.26 billion, and reported diluted earnings per share (EPS) dropped by 47.9% to $0.63. Adjusted diluted EPS increased by 6.0% to $1.23, primarily due to fewer shares outstanding and higher adjusted operating companies income. The company also provided a full-year 2025 adjusted diluted EPS guidance range of $5.30 to $5.45, expecting a growth rate of 2% to 5% from 2024. Altria's traditional tobacco businesses faced challenges, but the company continues to benefit from strong cash returns to shareholders through dividends and share repurchases.","2025-08-23 13:12:14",[],{"symbol":5,"accessionnumber":4840,"filingdate":1839,"sec_url":4842,"tags":5361,"headline":5365,"summary":5366,"sector":5141,"industry":5142,"date_processed":5367,"impact_score":5144,"exhibits":5368,"isLocked":5150},{"8.01":5362,"9.01":5364},[5363],"Convertible Notes Offering",[5237],"Altria Group Issues New Notes","On February 6, 2025, Altria Group, Inc. issued $500 million aggregate principal amount of 4.875% Notes due 2028 and $500 million of 5.625% Notes due 2035 under an Indenture dated November 4, 2008. Each series of Notes is guaranteed by Philip Morris USA Inc. The notes were issued through an Underwriting Agreement with Deutsche Bank Securities Inc., Santander US Capital Markets LLC, Scotia Capital (USA) Inc., and Wells Fargo Securities, LLC. The notes will mature on February 4, 2028, and February 6, 2035, respectively.","2025-11-14 23:26:14",[5369,5372,5375,5378,5381,5384],{"exhibit_number":5281,"htm_reference":5370,"full_url":5371},"d917314dex12.htm","https://www.sec.gov/Archives/edgar/data/764180/000119312525021816/d917314dex12.htm",{"exhibit_number":5285,"htm_reference":5373,"full_url":5374},"d917314dex42.htm","https://www.sec.gov/Archives/edgar/data/764180/000119312525021816/d917314dex42.htm",{"exhibit_number":5289,"htm_reference":5376,"full_url":5377},"d917314dex43.htm","https://www.sec.gov/Archives/edgar/data/764180/000119312525021816/d917314dex43.htm",{"exhibit_number":5293,"htm_reference":5379,"full_url":5380},"d917314dex44.htm","https://www.sec.gov/Archives/edgar/data/764180/000119312525021816/d917314dex44.htm",{"exhibit_number":5297,"htm_reference":5382,"full_url":5383},"d917314dex45.htm","https://www.sec.gov/Archives/edgar/data/764180/000119312525021816/d917314dex45.htm",{"exhibit_number":5301,"htm_reference":5385,"full_url":5386},"d917314dex51.htm","https://www.sec.gov/Archives/edgar/data/764180/000119312525021816/d917314dex51.htm",{"symbol":5,"accessionnumber":4850,"filingdate":1865,"sec_url":4852,"tags":5388,"headline":5395,"summary":5396,"sector":5141,"industry":5142,"date_processed":5397,"impact_score":5144,"exhibits":5398,"isLocked":5150},{"2.02":5389,"5.02":5390,"7.01":5391,"8.01":5392,"9.01":5393},[5157],[5138],[5235],[5249],[5394],"No viable tag","Altria Announces Board Expansion and New Share Repurchase Program","On January 29, 2025, Altria Group, Inc. expanded its Board of Directors by electing Richard S. Stoddart, effective February 3, 2025. Stoddart has been appointed to the Audit, Innovation and Nominating, Corporate Governance and Social Responsibility Committees. The Board also authorized a new $1 billion share repurchase program. The timing and specific details of the repurchases will be determined by the Board based on market conditions and other factors.","2025-11-16 23:05:10",[5399,5402],{"exhibit_number":5147,"htm_reference":5400,"full_url":5401},"exhibit991erq42024.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418025000006/exhibit991erq42024.htm",{"exhibit_number":5212,"htm_reference":5403,"full_url":5404},"exhibit992erq42024.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418025000006/exhibit992erq42024.htm",{"symbol":5,"accessionnumber":4845,"filingdate":1865,"sec_url":4847,"tags":5406,"headline":5409,"summary":5410,"sector":5141,"industry":5142,"date_processed":5411,"impact_score":5335,"exhibits":5412,"isLocked":5150},{"8.01":5407,"9.01":5408},[5394],[5237],"Altria Group, Inc. Files Annual Financial Statements","Altria Group, Inc. has filed its annual financial statements, including balance sheets, statements of earnings, comprehensive earnings, stockholders' equity, and cash flows, for the year ended December 31, 2024, as part of its Current Report on Form 8-K. These financial documents, along with the independent registered public accounting firm's report on the Financial Statements and the effectiveness of internal control over financial reporting, will also be included in Altria's Annual Report on Form 10-K. This filing is a routine disclosure required by the Securities Exchange Act of 1934.","2025-11-16 23:05:13",[5413,5415,5417,5419],{"exhibit_number":5205,"htm_reference":5206,"full_url":5414},"https://www.sec.gov/Archives/edgar/data/764180/000076418025000009/exhibit23consentofindepend.htm",{"exhibit_number":5147,"htm_reference":5209,"full_url":5416},"https://www.sec.gov/Archives/edgar/data/764180/000076418025000009/exhibit991financialstateme.htm",{"exhibit_number":5212,"htm_reference":5213,"full_url":5418},"https://www.sec.gov/Archives/edgar/data/764180/000076418025000009/exhibit992reportofindepend.htm",{"exhibit_number":5216,"htm_reference":5217,"full_url":5420},"https://www.sec.gov/Archives/edgar/data/764180/000076418025000009/exhibit993reportofmanageme.htm",{"symbol":5,"accessionnumber":4855,"filingdate":2141,"sec_url":4857,"tags":5422,"headline":5425,"summary":5426,"sector":5141,"industry":5142,"date_processed":5427,"impact_score":5335,"exhibits":5428,"isLocked":5150},{"2.02":5423,"9.01":5424},[5157],[5237],"Altria Reports Q3 2024 Results and Reaffirms Full-Year Guidance","Altria Group, Inc. announced its financial results for Q3 2024, reporting an increase in net revenues and adjusted diluted earnings per share (EPS). The company also reaffirmed its full-year 2024 earnings guidance, which includes the impact of special items such as a gain from the sale of IQOS commercialization rights and charges for NJOY acquisition. Altria continued to return capital to shareholders through share repurchases and dividend payments, with a focus on transitioning adult smokers to smoke-free products.","2025-08-24 21:56:34",[],{"symbol":5,"accessionnumber":4870,"filingdate":2416,"sec_url":4872,"tags":5430,"headline":5433,"summary":5434,"sector":5141,"industry":5142,"date_processed":5435,"impact_score":5144,"exhibits":5436,"isLocked":5150},{"2.02":5431,"9.01":5432},[5156,5157],[5237],"Altria Reports Q2 2024 Financial Results and Narrows Guidance","Altria Group, Inc. reported financial results for Q2 2024, showing a net revenue decrease of 4.6% to $6.2 billion and adjusted diluted EPS unchanged at $1.31. The company also narrowed its 2024 full-year adjusted diluted EPS guidance to a range of $5.07 to $5.15. Key highlights include strong performance in smoke-free products and significant cash returns to shareholders through dividends and share repurchases.","2025-08-23 16:37:16",[],{"symbol":5,"accessionnumber":4880,"filingdate":2649,"sec_url":4882,"tags":5438,"headline":5441,"summary":5442,"sector":5141,"industry":5142,"date_processed":5443,"impact_score":5335,"exhibits":5444,"isLocked":5150},{"5.07":5439},[5346,5440],"Say-on-Pay Approved","Altria Group Shareholder Meeting Results: Directors Elected and Executive Pay Approved","On May 16, 2024, Altria Group, Inc. held its 2024 Annual Meeting of Shareholders, where all 10 nominees for the Board of Directors were elected. Shareholders also ratified the selection of PricewaterhouseCoopers LLP as the Independent Registered Public Accounting Firm and approved the compensation of named executive officers on an advisory basis. However, two shareholder proposals regarding political expenditures and extended producer responsibility laws were both defeated.","2025-08-22 21:33:26",[],{"symbol":5,"accessionnumber":4890,"filingdate":2726,"sec_url":4892,"tags":5446,"headline":5449,"summary":5450,"sector":5141,"industry":5142,"date_processed":5451,"impact_score":5162,"exhibits":5452,"isLocked":5150},{"2.02":5447,"9.01":5448},[5156,5307,5157],[5237],"Altria Announces Q1 2024 Results and Reaffirms Full-Year Guidance","Altria Group, Inc. reported its 2024 first-quarter financial results, with net revenues decreasing by 2.5% to $5.58 billion and adjusted diluted EPS decreasing by 2.5% to $1.15. The company reaffirmed its 2024 full-year adjusted diluted EPS guidance of $5.05 to $5.17. Altria also announced a $2.4 billion increase to its share repurchase program and provided updates on its strategic investments and business activities.","2025-08-22 16:00:34",[5453],{"exhibit_number":5147,"htm_reference":5454,"full_url":5455},"exhibit991erq12024.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418024000056/exhibit991erq12024.htm",{"symbol":5,"accessionnumber":4895,"filingdate":2865,"sec_url":4897,"tags":5457,"headline":5460,"summary":5461,"sector":5141,"industry":5142,"date_processed":5462,"impact_score":5144,"exhibits":5463,"isLocked":5150},{"8.01":5458,"9.01":5459},[5249,5273],[5237],"Altria Group Announces Share Repurchase and Underwriting Agreements","On March 13-19, 2024, Altria Group, Inc. entered into a Share Repurchase Agreement with Anheuser-Busch InBev SA/NV to repurchase $200 million of Ordinary Shares and an Underwriting Agreement for a global secondary offering of ABI ordinary shares. In addition, Altria executed accelerated share repurchase transactions for $2.4 billion of its common stock as part of its expanded share repurchase program.","2025-08-22 08:25:03",[],{"symbol":5,"accessionnumber":4900,"filingdate":2879,"sec_url":4902,"tags":5465,"headline":5468,"summary":5469,"sector":5141,"industry":5142,"date_processed":5470,"impact_score":5335,"exhibits":5471,"isLocked":5150},{"7.01":5466,"9.01":5467},[5235],[5237],"Altria Announces $2.4 Billion Share Repurchase Program Expansion","Altria Group, Inc. announced on March 14, 2024, an expansion of its share repurchase program by $2.4 billion in connection with the pricing of an offering by Altria of 35 million shares of Anheuser-Busch InBev SA/NV at $61.50 per ADS, corresponding to $56.17 per ABI ordinary share. The expanded program, expected to be completed by December 31, 2024, will be funded through an estimated $2.4 billion accelerated share repurchase program and is expected to generate cash savings from the elimination of future dividend payments on the repurchased shares. Additionally, Altria raised its 2024 full-year adjusted diluted earnings per share (EPS) guidance to a range of $5.05 to $5.17.","2025-08-22 07:53:15",[5472],{"exhibit_number":5147,"htm_reference":5473,"full_url":5474},"d666855dex991.htm","https://www.sec.gov/Archives/edgar/data/764180/000119312524067555/d666855dex991.htm",{"symbol":5,"accessionnumber":4905,"filingdate":2934,"sec_url":4907,"tags":5476,"headline":5479,"summary":5480,"sector":5141,"industry":5142,"date_processed":5481,"impact_score":5335,"exhibits":5482,"isLocked":5150},{"5.02":5477},[5173,5478],"Executive Employment Agreement","Altria Group Announces Retirement of Executive Vice President and General Counsel","Altria Group, Inc. announced that Murray R. Garnick, Executive Vice President and General Counsel, will retire effective April 1, 2024. The Compensation & Talent Development Committee approved his pro-rated payments from incentive plans and benefits. He will also receive cash payments for unvested stock awards based on the average closing price of Altria's common stock on the NYSE and actual business performance.","2025-08-22 05:30:25",[],{"symbol":5,"accessionnumber":4914,"filingdate":2939,"sec_url":4916,"tags":5484,"headline":5488,"summary":5489,"sector":5141,"industry":5142,"date_processed":5490,"impact_score":5144,"exhibits":5491,"isLocked":5150},{"5.02":5485,"7.01":5486,"9.01":5487},[5260],[5262],[5394],"Altria Announces Director Jacinto J. Hernandez Retirement","On February 23, 2024, Jacinto J. Hernandez, a director of Altria Group, Inc., retired from the Board of Directors effective immediately. He will continue to serve as a strategic advisor under a 5-year advisory services agreement with an annual consulting fee of $300,000. A press release announcing his retirement was issued on February 26, 2024.","2025-08-22 04:58:49",[5492],{"exhibit_number":5147,"htm_reference":5493,"full_url":5494},"february262024pressrelease.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418024000015/february262024pressrelease.htm",{"symbol":5,"accessionnumber":4924,"filingdate":3013,"sec_url":4926,"tags":5496,"headline":5200,"summary":5499,"sector":5141,"industry":5142,"date_processed":5500,"impact_score":5162,"exhibits":5501,"isLocked":5150},{"8.01":5497,"9.01":5498},[5274],[5237],"On February 1, 2024, Altria Group, Inc. filed its consolidated financial statements for the year ended December 31, 2023, including the balance sheets, statements of earnings, comprehensive earnings, stockholders' equity, and cash flows. These financial documents, along with the independent auditors' report and management's report on internal control over financial reporting, are also part of the company's Annual Report on Form 10-K.","2025-08-22 01:36:40",[5502,5504,5506,5508],{"exhibit_number":5205,"htm_reference":5206,"full_url":5503},"https://www.sec.gov/Archives/edgar/data/764180/000076418024000009/exhibit23consentofindepend.htm",{"exhibit_number":5147,"htm_reference":5209,"full_url":5505},"https://www.sec.gov/Archives/edgar/data/764180/000076418024000009/exhibit991financialstateme.htm",{"exhibit_number":5212,"htm_reference":5213,"full_url":5507},"https://www.sec.gov/Archives/edgar/data/764180/000076418024000009/exhibit992reportofindepend.htm",{"exhibit_number":5216,"htm_reference":5217,"full_url":5509},"https://www.sec.gov/Archives/edgar/data/764180/000076418024000009/exhibit993reportofmanageme.htm",{"symbol":5,"accessionnumber":4919,"filingdate":3013,"sec_url":4921,"tags":5511,"headline":5517,"summary":5518,"sector":5141,"industry":5142,"date_processed":5519,"impact_score":5162,"exhibits":5520,"isLocked":5150},{"2.02":5512,"5.02":5513,"7.01":5514,"8.01":5515,"9.01":5516},[5157],[5232],[5235],[5249],[5394],"Altria Announces 2023 Results, New Share Repurchase Program, and Executive Departure","Altria Group, Inc. reported its 2023 financial results, announced a new $1 billion share repurchase program, and disclosed the retirement of its Executive Vice President and General Counsel, Murray R. Garnick. The company also provided guidance for 2024 adjusted diluted earnings per share. These events are detailed in the press release and relevant SEC exhibits.","2025-08-22 01:36:36",[5521,5524],{"exhibit_number":5147,"htm_reference":5522,"full_url":5523},"exhibit991erq42023.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418024000007/exhibit991erq42023.htm",{"exhibit_number":5212,"htm_reference":5525,"full_url":5526},"exhibit992erq42023.htm","https://www.sec.gov/Archives/edgar/data/764180/000076418024000007/exhibit992erq42023.htm",null,1789889798455]