[{"data":1,"prerenderedAt":5927},["ShallowReactive",2],{"company-overview-NEM":3},{"company_profile":4,"ohlc":24,"spy":3829,"trading_signals":5105,"company_actions":5234,"filings_8k":5715,"report_history":5926,"insider_summary":5926,"filings_summary":5926,"financials_summary":5926,"institutional_summary":5926,"seo_links":5926},{"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},"NEM","Newmont Corporation","NYSE","XNYS","Basic Materials","Gold",21700,"https://www.newmont.com","Newmont Corporation is a leading entity in the gold mining industry, primarily focused on the production and exploration of precious metals. As one of the world's largest gold producers, Newmont plays a crucial role in the global resources and commodities market, impacting sectors such as mining, energy supply, and environmental management. Founded in 1921 and headquartered in Denver, Colorado, the company operates across diverse regions, including North America, South America, Asia, Australia, and Africa. This extensive operational reach allows Newmont to maintain significant influence over gold supply and manage risks associated with geographic diversification. Furthermore, Newmont is committed to sustainable and responsible mining practices, emphasizing safety, environmental stewardship, and community engagement. This dedication has positioned the company not only as a key player in the traditional mining sector but also as a pioneer in promoting sustainable resource extraction. Newmont Corporation's activities have far-reaching implications for investment portfolios, national economies reliant on mines, and technological sectors depending on gold for electronics.","Common Stock","Mr. Thomas Ronald Palmer","6900 E Layton Avenue","Denver",80237,"CO","United States","303 863 7414","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,90,96,102,108,114,120,126,132,138,144,150,156,162,168,174,180,185,191,197,203,209,215,221,227,233,239,245,251,256,262,268,273,279,285,290,296,302,308,314,319,324,330,336,342,348,354,359,365,370,376,381,387,393,399,405,410,416,422,428,434,440,446,452,458,464,470,475,481,487,492,498,504,509,514,520,525,529,535,541,546,552,558,564,570,576,581,586,590,596,600,605,610,616,622,628,634,640,644,650,656,661,666,671,676,682,688,692,698,703,709,715,719,724,730,736,742,748,753,759,763,767,772,778,784,789,795,801,807,813,819,825,829,835,841,845,851,856,862,868,873,878,883,889,894,898,903,908,914,918,924,930,936,942,948,953,958,964,970,976,981,987,992,997,1003,1009,1014,1018,1024,1030,1036,1042,1048,1053,1058,1062,1068,1074,1080,1086,1091,1096,1100,1106,1111,1117,1123,1128,1132,1137,1143,1148,1154,1160,1166,1171,1177,1183,1189,1195,1200,1206,1211,1216,1221,1227,1233,1239,1245,1251,1256,1262,1268,1274,1280,1286,1292,1297,1303,1308,1313,1318,1324,1329,1333,1339,1345,1351,1356,1361,1366,1372,1377,1383,1389,1395,1401,1406,1410,1415,1420,1425,1431,1437,1443,1449,1455,1461,1467,1473,1479,1485,1491,1496,1502,1508,1514,1520,1525,1530,1535,1541,1546,1552,1557,1563,1567,1573,1578,1584,1590,1596,1600,1605,1611,1617,1623,1629,1635,1640,1646,1652,1658,1664,1670,1675,1681,1687,1693,1698,1704,1710,1715,1721,1727,1733,1737,1742,1748,1754,1760,1765,1769,1775,1781,1785,1790,1795,1800,1806,1812,1818,1824,1829,1834,1839,1845,1851,1857,1863,1867,1873,1877,1883,1888,1893,1899,1905,1911,1917,1923,1927,1933,1938,1943,1949,1955,1961,1967,1973,1978,1983,1989,1994,2000,2004,2009,2015,2021,2026,2032,2038,2044,2049,2055,2061,2067,2073,2079,2085,2090,2096,2101,2107,2113,2119,2123,2129,2134,2140,2145,2151,2157,2163,2168,2174,2179,2184,2189,2195,2201,2207,2213,2219,2222,2228,2234,2238,2244,2248,2251,2256,2262,2267,2272,2278,2284,2288,2294,2297,2303,2308,2314,2320,2325,2328,2334,2339,2345,2350,2355,2361,2367,2372,2378,2384,2390,2396,2401,2407,2413,2417,2422,2427,2431,2436,2442,2448,2454,2459,2464,2470,2474,2480,2485,2490,2493,2498,2501,2505,2511,2517,2521,2525,2529,2533,2537,2541,2546,2550,2554,2560,2565,2567,2570,2574,2580,2585,2590,2596,2601,2605,2611,2615,2619,2624,2629,2635,2641,2647,2653,2658,2663,2668,2674,2679,2685,2690,2695,2701,2706,2710,2714,2719,2723,2728,2733,2739,2744,2749,2754,2759,2764,2768,2773,2777,2783,2789,2794,2799,2804,2807,2812,2816,2820,2823,2828,2831,2834,2839,2844,2850,2856,2862,2865,2871,2875,2879,2882,2887,2892,2896,2901,2905,2908,2913,2918,2921,2926,2931,2937,2943,2948,2953,2956,2960,2963,2966,2972,2975,2980,2983,2989,2993,2998,3001,3005,3009,3012,3018,3023,3027,3030,3035,3038,3041,3045,3050,3054,3057,3061,3067,3072,3077,3081,3085,3089,3093,3096,3099,3104,3108,3110,3114,3117,3123,3126,3129,3133,3136,3138,3141,3144,3147,3149,3153,3156,3160,3165,3167,3170,3175,3179,3184,3189,3193,3199,3203,3209,3213,3218,3222,3227,3233,3238,3243,3249,3254,3259,3264,3270,3276,3282,3287,3292,3297,3302,3308,3314,3320,3326,3332,3338,3343,3349,3354,3359,3365,3369,3374,3380,3386,3392,3398,3404,3410,3416,3421,3425,3429,3435,3441,3447,3451,3455,3459,3463,3466,3471,3476,3480,3484,3489,3492,3495,3500,3505,3509,3513,3516,3521,3525,3529,3533,3536,3541,3546,3551,3556,3560,3565,3569,3571,3574,3576,3579,3582,3585,3587,3590,3593,3596,3600,3604,3608,3612,3616,3621,3625,3629,3633,3636,3640,3644,3647,3651,3655,3659,3661,3667,3672,3677,3682,3688,3691,3694,3699,3704,3709,3713,3716,3721,3724,3729,3732,3735,3740,3743,3747,3751,3754,3757,3760,3764,3769,3772,3776,3780,3784,3787,3790,3793,3795,3799,3804,3808,3813,3817,3819,3823,3826],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",124,125.14,121.82,123.41,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",125.5,125.79,123.32,124.39,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",125.86,126,120,121.76,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",123.17,124.22,121.41,124.19,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",123.43,123.67,121.61,123.07,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",127.47,129.26,125.91,126.81,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",124.66,127.28,123.74,126.14,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",129.73,130.48,127.55,128.71,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",126.53,130.04,126.29,127.09,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",126.25,128.86,126.07,128.09,{"symbol":5,"time":86,"open":87,"high":88,"low":60,"close":89},"2026-09-03",128.17,130.71,130.43,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",124.97,127.12,123.33,125.16,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",121.94,126.09,121.55,122.63,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",127.45,127.86,124.55,126.06,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",132.35,132.89,127.11,127.98,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",131.02,133.7,130.87,132.29,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",132.64,133.29,131.45,131.6,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",129.98,135.29,129.7,135.14,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",133.4,133.72,129.16,131.84,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",131.12,132.34,129.8,131.58,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",124.25,128.69,123.71,127.64,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-19",123.83,126.6,123.2,125.08,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-18",118.31,119.44,115.83,115.98,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-17",119.39,121.4,118.64,120.33,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-14",115.8,119.17,115.32,117.76,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-13",115.01,115.61,113.28,114.19,{"symbol":5,"time":181,"open":41,"high":182,"low":183,"close":184},"2026-08-12",120.19,117.65,117.84,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-11",117.33,118.21,116,117.21,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-10",115,117.73,113.1,117.26,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-07",110.52,113.77,110,112.98,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-06",103.54,106.4,103.1,105.43,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-05",103.78,105.61,102.76,104.29,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-08-04",97.85,98.52,96.68,97.73,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-08-03",93.45,95.52,92.97,95.37,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-31",94.43,94.9,91.85,93.71,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-30",92.83,96.02,92.17,95.76,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-29",91.45,93.29,88.98,91.34,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-28",92.47,92.58,90.88,91.52,{"symbol":5,"time":252,"open":253,"high":253,"low":254,"close":255},"2026-07-27",94.88,91.93,93.47,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-24",93.74,95.34,92.5,93.19,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-23",93.64,94.84,92.89,94.72,{"symbol":5,"time":269,"open":270,"high":271,"low":270,"close":272},"2026-07-22",94.32,96.94,95.75,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-21",91.43,92.72,90.54,92.49,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-20",90.1,90.95,89.13,89.2,{"symbol":5,"time":286,"open":287,"high":282,"low":288,"close":289},"2026-07-17",89.85,88.75,89.7,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-16",93.62,93.9,90.6,90.83,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-15",95.43,96.01,93.5,95.21,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-14",97.81,98.19,94.25,94.75,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-13",93.73,94.14,92.43,93.1,{"symbol":5,"time":315,"open":316,"high":317,"low":316,"close":318},"2026-07-10",93.8,95.73,95.29,{"symbol":5,"time":320,"open":321,"high":322,"low":255,"close":323},"2026-07-09",95.01,95.25,94.81,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-08",93.58,94.77,91.18,93.2,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-07",96.07,97.5,94.21,95.06,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-06",98.01,98.93,95.6,98.2,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-07-02",95.83,97.77,95.5,97.04,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-07-01",92.38,96.22,92.2,93.3,{"symbol":5,"time":355,"open":356,"high":307,"low":357,"close":358},"2026-06-30",93.84,91.71,93.4,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-29",94.5,95.55,93.41,94.51,{"symbol":5,"time":366,"open":367,"high":368,"low":259,"close":369},"2026-06-26",95.94,97.88,96.13,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-25",95.61,96.41,93.79,95.35,{"symbol":5,"time":377,"open":378,"high":373,"low":379,"close":380},"2026-06-24",93.24,92.88,94.04,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-23",97.91,99.22,97.2,97.84,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-22",99.89,101.92,99.62,101.8,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-18",106.32,107.6,102.63,103.79,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-17",108.18,112.18,105.44,105.67,{"symbol":5,"time":406,"open":407,"high":408,"low":407,"close":409},"2026-06-16",106.81,109.34,108.44,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-15",107,107.97,105.05,105.8,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-12",98.73,100.7,97.37,100.23,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-11",93.48,97.95,92.02,97.59,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-10",94.41,96.93,92.63,92.77,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-09",100.01,100.39,94.95,98.54,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-08",100.13,101.35,98.65,98.99,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-05",104.89,105.48,99.65,99.71,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-04",109.23,110.34,106.7,108.33,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-03",107.99,108.89,106.6,107.47,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-06-02",108.57,109.91,106,109.5,{"symbol":5,"time":471,"open":472,"high":473,"low":472,"close":474},"2026-06-01",105,108.58,108.19,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-29",108,111.93,107.42,109.81,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-28",105.25,108.7,103.62,108.23,{"symbol":5,"time":488,"open":477,"high":489,"low":490,"close":491},"2026-05-27",109.9,107.07,107.23,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-26",111.2,111.82,110.03,111.61,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-22",108.5,109.06,106.21,107.64,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":457},"2026-05-21",106.48,109.61,104.62,{"symbol":5,"time":510,"open":511,"high":413,"low":512,"close":513},"2026-05-20",105.17,104.55,107.39,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-19",107.2,108.11,104.13,105.09,{"symbol":5,"time":521,"open":522,"high":495,"low":523,"close":524},"2026-05-18",108.82,108.72,109.85,{"symbol":5,"time":526,"open":527,"high":527,"low":528,"close":501},"2026-05-15",112.23,108.47,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-14",119.02,119.07,115.43,116.33,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-05-13",118.95,120.64,117.7,118.96,{"symbol":5,"time":542,"open":543,"high":544,"low":177,"close":545},"2026-05-12",118.73,120.21,119.69,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-11",117.12,121.26,116.99,120.67,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-05-08",115.95,117.29,114.97,116.51,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-05-07",118.58,119.76,113.32,113.49,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-05-06",115.11,115.94,113.72,115.1,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-05",110.59,111.3,108.8,109.01,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":457},"2026-05-04",108.12,110.65,107.4,{"symbol":5,"time":582,"open":583,"high":527,"low":584,"close":585},"2026-05-01",110.05,108.51,108.62,{"symbol":5,"time":587,"open":469,"high":588,"low":461,"close":589},"2026-04-30",111.63,111.09,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-29",108.15,109.02,106.87,107.61,{"symbol":5,"time":597,"open":598,"high":598,"low":599,"close":489},"2026-04-28",113.93,109.22,{"symbol":5,"time":601,"open":602,"high":159,"low":603,"close":604},"2026-04-27",118.62,115.74,116.08,{"symbol":5,"time":606,"open":176,"high":607,"low":608,"close":609},"2026-04-24",120.83,111.66,120.7,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-23",110.33,111.19,107.88,111.06,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-22",111.49,112.85,110.4,111.85,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-21",114.01,114.89,109.17,109.3,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-20",114.69,115.14,113.23,114.84,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-17",114.55,118.03,113.41,116.5,{"symbol":5,"time":641,"open":642,"high":643,"low":642,"close":638},"2026-04-16",112.6,114.78,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-15",117.4,117.51,112.99,113.04,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-14",118.4,120.22,117.45,119.3,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":639},"2026-04-13",118.22,119.99,115.5,{"symbol":5,"time":662,"open":663,"high":664,"low":663,"close":665},"2026-04-10",119.52,121.92,120.9,{"symbol":5,"time":667,"open":668,"high":659,"low":669,"close":670},"2026-04-09",117.97,117.57,119.01,{"symbol":5,"time":672,"open":673,"high":674,"low":557,"close":675},"2026-04-08",121.37,122,118.15,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-07",113,114.68,111.37,114.65,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-06",113.62,114.72,112.1,112.83,{"symbol":5,"time":689,"open":627,"high":690,"low":574,"close":691},"2026-04-02",115.25,114.05,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-01",112.59,115.57,110.73,113.79,{"symbol":5,"time":699,"open":700,"high":701,"low":700,"close":702},"2026-03-31",105.15,108.43,108.25,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-03-30",104.79,106.03,101.93,103.12,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-27",98.81,103.5,98.51,102.1,{"symbol":5,"time":716,"open":445,"high":717,"low":418,"close":718},"2026-03-26",101.99,99.36,{"symbol":5,"time":720,"open":721,"high":721,"low":722,"close":723},"2026-03-25",103.94,101.24,101.52,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-24",97.28,99.44,95.42,99.02,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-23",95.87,100.61,95.85,98.14,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-20",99.69,99.87,94.34,95.8,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-19",96.2,99.79,95.79,99.2,{"symbol":5,"time":749,"open":750,"high":702,"low":751,"close":752},"2026-03-18",106.93,105.32,106.54,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-17",111.22,112.57,109.71,111.04,{"symbol":5,"time":760,"open":409,"high":761,"low":702,"close":762},"2026-03-16",112.14,110.19,{"symbol":5,"time":764,"open":765,"high":765,"low":574,"close":766},"2026-03-13",114.58,109.58,{"symbol":5,"time":768,"open":769,"high":770,"low":568,"close":771},"2026-03-12",116.92,117.07,114.48,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-11",116.39,116.66,113.61,116.21,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-03-10",118.02,120.34,117,118.9,{"symbol":5,"time":785,"open":786,"high":787,"low":627,"close":788},"2026-03-09",112.32,117.09,116.96,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-06",113.65,117.58,113.12,116.29,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-05",118.08,118.12,114.11,116.09,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-04",121.43,121.74,118.88,119.37,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-03-03",120.37,120.89,115.88,118.52,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-03-02",131.57,131.98,124.43,128.73,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-02-27",129.07,131.21,128.9,130,{"symbol":5,"time":826,"open":65,"high":827,"low":828,"close":57},"2026-02-26",127.93,122.65,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-02-25",124.95,126.97,123.16,124.85,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-24",120.52,124.76,119.12,124.09,{"symbol":5,"time":842,"open":843,"high":844,"low":674,"close":146},"2026-02-23",123.36,126.23,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-20",122.35,125.63,118.67,122.13,{"symbol":5,"time":852,"open":853,"high":854,"low":674,"close":855},"2026-02-19",122.01,126.18,125.4,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-18",125.11,127.34,123.45,124.69,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-17",121.7,123.64,118.1,122.31,{"symbol":5,"time":869,"open":870,"high":871,"low":537,"close":872},"2026-02-13",119.84,126.39,125.8,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":798},"2026-02-12",122.9,125.53,118.04,{"symbol":5,"time":879,"open":880,"high":881,"low":165,"close":882},"2026-02-11",125,125.2,124.6,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-10",119.81,121.73,119.62,121.53,{"symbol":5,"time":890,"open":775,"high":891,"low":892,"close":893},"2026-02-09",121.11,116.24,120.73,{"symbol":5,"time":895,"open":896,"high":897,"low":896,"close":172},"2026-02-06",110.35,115.48,{"symbol":5,"time":899,"open":562,"high":900,"low":901,"close":902},"2026-02-05",115.33,108.05,108.53,{"symbol":5,"time":904,"open":905,"high":905,"low":906,"close":907},"2026-02-04",120.77,113.51,116.85,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-02-03",118.79,119,114.76,117.14,{"symbol":5,"time":915,"open":615,"high":916,"low":917,"close":619},"2026-02-02",116.31,110.46,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-01-30",118,120.75,111.25,112.35,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-01-29",133.65,134.88,123.59,126.93,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-01-28",129,132.4,128.15,131.95,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-01-27",124.28,127.1,121.56,127,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-01-26",127.71,129.25,125.69,125.92,{"symbol":5,"time":949,"open":950,"high":951,"low":804,"close":952},"2026-01-23",122.7,124.64,124.31,{"symbol":5,"time":954,"open":955,"high":956,"low":866,"close":957},"2026-01-22",118.3,123.04,121.69,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-21",120.99,121.45,118.17,118.91,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-20",117.9,119.35,116.72,118.94,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-16",113.92,114.75,111.28,114.12,{"symbol":5,"time":977,"open":978,"high":556,"low":979,"close":980},"2026-01-15",113.47,112.31,114.21,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-14",115.55,115.7,112.15,114.15,{"symbol":5,"time":988,"open":989,"high":176,"low":990,"close":991},"2026-01-13",113.17,112.87,114.63,{"symbol":5,"time":993,"open":994,"high":568,"low":995,"close":996},"2026-01-12",112.56,111.89,112.96,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-09",107.43,109.09,106.27,108.99,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-08",106.2,106.95,104.4,106.89,{"symbol":5,"time":1010,"open":1011,"high":501,"low":1012,"close":1013},"2026-01-07",105.79,104.5,108.01,{"symbol":5,"time":1015,"open":1016,"high":627,"low":1016,"close":1017},"2026-01-06",104.65,109.2,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-05",102.65,105.86,102.59,103.53,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2026-01-02",100.99,101.95,98.21,101.22,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2025-12-31",100.72,101.44,99.72,99.85,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2025-12-30",102.21,102.71,100.3,101.86,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2025-12-29",100.6,101.43,97.67,99.81,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":512,"close":1052},"2025-12-26",105.64,106.34,105.78,{"symbol":5,"time":1054,"open":1012,"high":1055,"low":1056,"close":1057},"2025-12-24",105.34,103.2,104.73,{"symbol":5,"time":1059,"open":1060,"high":1060,"low":1061,"close":483},"2025-12-23",105.73,103.3,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-22",104.8,105.68,102.82,104.88,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-19",99.29,102.36,99.05,101.29,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-18",98.36,100.84,97.9,99.34,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-17",99.3,100.28,97.86,99.45,{"symbol":5,"time":1087,"open":1088,"high":421,"low":1089,"close":1090},"2025-12-16",99.7,97.12,98.03,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":738},"2025-12-15",100.36,101.48,98.4,{"symbol":5,"time":1097,"open":1098,"high":1098,"low":1099,"close":735},"2025-12-12",102.13,96.5,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-11",95,100.41,94.79,99.42,{"symbol":5,"time":1107,"open":1108,"high":318,"low":1109,"close":1110},"2025-12-10",92.85,91.7,94.4,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-09",89.98,94.22,89.53,94.09,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-08",90.19,91.13,88.9,89,{"symbol":5,"time":1124,"open":294,"high":1125,"low":1126,"close":1127},"2025-12-05",92.7,89.67,89.76,{"symbol":5,"time":1129,"open":1121,"high":249,"low":1130,"close":1131},"2025-12-04",88.65,90.72,{"symbol":5,"time":1133,"open":1134,"high":254,"low":1135,"close":1136},"2025-12-03",91.86,89.57,89.65,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-12-02",91.49,91.73,88.25,90.48,{"symbol":5,"time":1144,"open":1145,"high":266,"low":1146,"close":1147},"2025-12-01",92,90.84,91.83,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-11-28",91.82,91.97,90.27,90.73,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-11-26",87.2,90.9,87.17,90.52,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-11-25",86.06,87.47,85.26,86.27,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1168,"close":1170},"2025-11-24",83.11,87.3,86.53,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-11-21",82.01,83.89,81.34,83.49,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-11-20",87.69,88.31,81.9,82,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-11-19",88.28,89.27,86.94,87.51,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-11-18",87.07,88.34,85.31,86.6,{"symbol":5,"time":1196,"open":1197,"high":284,"low":1198,"close":1199},"2025-11-17",87.42,86.11,87.09,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-14",86.19,89.47,85.92,87.8,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1135,"close":1210},"2025-11-13",93.22,93.75,89.72,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":289,"close":1215},"2025-11-12",90.45,93.98,93.07,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1197,"close":1220},"2025-11-11",88.95,90.35,89.95,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-10",86.62,88.86,85.8,88.26,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-07",82.75,83.51,81.49,83.39,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-06",82.43,84.34,82.1,82.53,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-05",80.71,81.92,80.49,81.63,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-11-04",79.01,80.7,78.6,78.9,{"symbol":5,"time":1252,"open":1248,"high":1253,"low":1254,"close":1255},"2025-11-03",82.05,80.41,81.62,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-10-31",82.02,82.25,79.8,80.97,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-10-30",79.81,83.12,79.57,82.31,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-10-29",81.32,81.84,79.31,79.67,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-10-28",76.74,79.86,76.05,79.34,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-10-27",79.24,80.16,76.85,78.63,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-10-24",82.54,86,81.29,83.37,{"symbol":5,"time":1293,"open":1294,"high":1119,"low":1295,"close":1296},"2025-10-23",89.15,87.27,88.91,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-22",83.09,87.61,82.8,87.01,{"symbol":5,"time":1304,"open":1305,"high":1305,"low":1306,"close":1307},"2025-10-21",89.03,85.4,86.32,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":231,"close":1312},"2025-10-20",93.86,95.02,94.89,{"symbol":5,"time":1314,"open":1315,"high":1315,"low":1316,"close":1317},"2025-10-17",96.36,89.92,90.77,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-16",95.04,98.58,94.11,98.27,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":326},"2025-10-15",92.26,93.93,91.27,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1331,"close":277},"2025-10-14",87.7,91.24,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-13",87.95,89.42,87.56,89.4,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-10",86.25,86.74,84.74,85.14,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-09",88.54,88.96,84.4,85.21,{"symbol":5,"time":1352,"open":1353,"high":1122,"low":1354,"close":1355},"2025-10-08",88.81,87.26,88.4,{"symbol":5,"time":1357,"open":1358,"high":1296,"low":1359,"close":1360},"2025-10-07",88.64,86.63,86.95,{"symbol":5,"time":1362,"open":1335,"high":1363,"low":1364,"close":1365},"2025-10-06",89.37,87.4,88.51,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-10-03",86.17,87.39,85.9,86.86,{"symbol":5,"time":1373,"open":1374,"high":1374,"low":1375,"close":1376},"2025-10-02",86.93,83.24,86.43,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-10-01",84.97,86.31,84.5,85.95,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-09-30",83.57,85.28,82.3,84.31,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-09-29",87.59,87.93,83.31,84.54,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-09-26",83.85,85.39,83.6,85.25,{"symbol":5,"time":1402,"open":1176,"high":1403,"low":1404,"close":1405},"2025-09-25",84,81.86,83.67,{"symbol":5,"time":1407,"open":1394,"high":1343,"low":1408,"close":1409},"2025-09-24",83.26,83.47,{"symbol":5,"time":1411,"open":1412,"high":1223,"low":1413,"close":1414},"2025-09-23",84.71,83.98,84.67,{"symbol":5,"time":1416,"open":1417,"high":1174,"low":1418,"close":1419},"2025-09-22",83.45,81.81,83.72,{"symbol":5,"time":1421,"open":1422,"high":1253,"low":1423,"close":1424},"2025-09-19",78.88,78.49,81.72,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-09-18",77.78,78.41,77,78.32,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-09-17",78.18,79.6,77.51,78.69,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-09-16",79.33,79.62,78.13,79.02,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-09-15",78.31,79.61,77.66,79.36,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-09-12",79.72,80.07,78.77,79.25,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-09-11",77.65,79.77,77.56,79.65,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-09-10",77.33,78.78,77.14,78.43,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-09-09",76.27,76.67,75.45,75.92,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-08",76.69,77.18,75.22,75.75,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-05",76.12,77.3,75.52,76.17,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-04",74.35,75.18,73.44,74.88,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1477,"close":1495},"2025-09-03",76.3,76.51,75.42,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-09-02",74.97,76.52,73.55,75.86,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-08-29",72.9,74.52,72.78,74.4,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-08-28",72.44,73.29,72.23,72.97,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-08-27",71.91,72.55,71.49,72.39,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1522,"close":1524},"2025-08-26",70.91,72.79,72.43,{"symbol":5,"time":1526,"open":1522,"high":1527,"low":1528,"close":1529},"2025-08-25",71.75,70.88,71.1,{"symbol":5,"time":1531,"open":1532,"high":1529,"low":1533,"close":1534},"2025-08-22",69.18,69.05,70.77,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-08-21",69.04,70.76,68.9,70.09,{"symbol":5,"time":1542,"open":1543,"high":1533,"low":1544,"close":1545},"2025-08-20",67.92,67.69,69,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-08-19",68.85,68.97,67.2,67.38,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1545},"2025-08-18",69.46,69.7,68.76,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-08-15",68.77,69.54,67.95,69.33,{"symbol":5,"time":1564,"open":1565,"high":1539,"low":1561,"close":1566},"2025-08-14",68.7,68.48,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-13",69.65,69.85,68.32,68.56,{"symbol":5,"time":1574,"open":1537,"high":1575,"low":1576,"close":1577},"2025-08-12",69.48,68.28,68.93,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-08-11",67.5,69.39,67.11,68.87,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-08-08",70,70.29,68.57,68.98,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-08-07",68.46,69.31,68.31,69.07,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1598,"close":1543},"2025-08-06",66.94,68.44,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1602,"close":1604},"2025-08-05",64.96,67.43,67.24,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-08-04",63.15,65.46,63.13,65.42,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-08-01",63.66,63.78,61.83,62.59,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-07-31",62.75,63.05,61.76,62.1,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-07-30",63.24,63.56,61.9,62.31,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1634},"2025-07-29",63.83,64.15,63.32,63.99,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1613},"2025-07-28",64.82,65.05,62.66,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-07-25",63.88,66.57,63.36,65.75,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-07-24",60.68,61.78,59.96,61.51,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-07-23",61.4,62.56,60.93,61.42,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-07-22",60.44,61.87,60.41,61.7,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-07-21",59,60.67,58.97,59.86,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1672,"close":1674},"2025-07-18",57.86,58.66,58.19,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-07-17",57.51,58.08,56.73,57.99,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-07-16",58.09,58.84,57.3,58.45,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-07-15",60.56,60.63,55.37,57.35,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1695,"close":1697},"2025-07-14",60.01,61.17,60.82,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-07-11",59.88,60.28,59.55,60.13,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-07-10",59.03,59.81,58.59,59.78,{"symbol":5,"time":1711,"open":1712,"high":1666,"low":1713,"close":1714},"2025-07-09",57.79,57.38,58.75,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-07-08",59.61,59.7,56.9,57.61,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-07-07",58.98,60.18,58.41,60.16,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-07-03",59.3,60.19,59.06,59.9,{"symbol":5,"time":1734,"open":1735,"high":1724,"low":1735,"close":1736},"2025-07-02",58.94,60.06,{"symbol":5,"time":1738,"open":1739,"high":1729,"low":1740,"close":1741},"2025-07-01",58.92,58.39,58.83,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-06-30",56.89,58.32,56.75,58.26,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-06-27",57.44,57.7,56.46,56.76,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-06-26",58.25,59.22,58.06,59.19,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1758},"2025-06-25",57.58,58.53,57.56,{"symbol":5,"time":1766,"open":1712,"high":1767,"low":1768,"close":1683},"2025-06-24",58.64,57.17,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-06-23",58.36,60.31,58.31,59.46,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-06-20",58.03,59.16,57.97,58.23,{"symbol":5,"time":1782,"open":1783,"high":1706,"low":1784,"close":1747},"2025-06-18",58,57.9,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1758,"close":1789},"2025-06-17",58.38,58.81,58.52,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1792,"close":1794},"2025-06-16",56.87,58.78,58.12,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1784},"2025-06-13",56.5,58.16,56.44,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-06-12",54.33,55.96,54.14,55.92,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-06-11",53.05,53.33,52.42,53.31,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-06-10",53.41,53.8,52.31,52.56,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-06-09",52.36,53.63,52.08,53.28,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1820},"2025-06-06",54.49,54.51,52.26,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1827},"2025-06-05",55.73,56.53,54.35,{"symbol":5,"time":1835,"open":1836,"high":1831,"low":1837,"close":1838},"2025-06-04",55.4,55.09,55.28,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-06-03",54.8,55.45,54.18,55.34,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-06-02",53.9,55.89,53.86,55.58,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-05-30",52.3,52.73,51.8,52.72,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-05-29",52.92,53.1,52.38,52.52,{"symbol":5,"time":1864,"open":1859,"high":1808,"low":1865,"close":1866},"2025-05-28",52.41,52.85,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-05-27",52.55,53.18,52.49,52.71,{"symbol":5,"time":1874,"open":1875,"high":1815,"low":1876,"close":1875},"2025-05-23",53.65,53.01,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-05-22",52.6,52.96,52.14,52.65,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1822,"close":1887},"2025-05-21",52.67,53.19,52.64,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1853},"2025-05-20",50.88,52.37,50.8,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-05-19",50.78,50.98,50,50.93,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-05-16",48.75,50.12,48.61,50.1,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-05-15",49,49.87,48.4,49.84,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-14",49.2,49.24,48.27,48.66,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-05-13",50.39,50.69,49.63,50.07,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1897,"close":1895},"2025-05-12",51.02,51.77,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-05-09",53.47,54.11,52.97,53.98,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1854,"close":1937},"2025-05-08",53.79,54.2,52.83,{"symbol":5,"time":1939,"open":1940,"high":1802,"low":1941,"close":1942},"2025-05-07",53.42,53.21,53.99,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2025-05-06",53.77,54.74,53.25,54.61,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-05-05",52.8,53.06,52.25,53.04,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-05-02",52.17,52.47,51.16,51.53,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2025-05-01",51.48,51.65,50.77,51.49,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-04-30",52.61,52.95,52.2,52.68,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1880},"2025-04-29",53.69,53.95,52.78,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1860,"close":1982},"2025-04-28",53.51,54.12,54.07,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-04-25",54.29,54.42,53.48,53.94,{"symbol":5,"time":1990,"open":1946,"high":1991,"low":1992,"close":1993},"2025-04-24",55.74,54.04,55.7,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-04-23",51.75,53.5,51.64,53.15,{"symbol":5,"time":2001,"open":1831,"high":2002,"low":1833,"close":2003},"2025-04-22",56.16,54.54,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":1986,"close":2008},"2025-04-21",57,57.16,55.21,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-04-17",55.6,56.2,54.77,55.08,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-04-16",56.49,57.08,55.5,55.95,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":1804,"close":2025},"2025-04-15",55.01,55.16,54.58,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-04-14",53.7,55.23,53.17,54.79,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-04-11",53.84,55.86,53.38,54.97,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-10",48.9,51.6,48.72,50.94,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":1901},"2025-04-09",46.2,48.94,45.73,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2054},"2025-04-08",46.64,47.12,44.39,44.96,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-04-07",43.54,46.97,42.93,44.86,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-04-04",46.87,47,43.59,44.18,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-04-03",46.7,49.32,46.57,48.33,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-04-02",48.7,48.85,47.83,48.73,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-04-01",48.37,48.87,47.79,48.29,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2052,"close":2089},"2025-03-31",48.5,48.59,48.28,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2025-03-28",48.98,49.52,47.98,48.08,{"symbol":5,"time":2097,"open":2083,"high":2098,"low":2099,"close":2100},"2025-03-27",48.48,47.65,48.39,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-03-26",47.91,48.06,47.14,47.39,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-03-25",47.31,48.21,47.3,47.55,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-03-24",47.25,47.62,46.6,46.82,{"symbol":5,"time":2120,"open":2052,"high":2121,"low":2122,"close":2121},"2025-03-21",47.36,46.35,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-03-20",47.5,48.18,47.2,47.76,{"symbol":5,"time":2130,"open":2131,"high":2081,"low":2132,"close":2133},"2025-03-19",47.85,47.48,47.99,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-03-18",48.34,48.68,47.49,47.81,{"symbol":5,"time":2141,"open":2069,"high":2142,"low":2143,"close":2144},"2025-03-17",47.84,46.4,47.52,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-03-14",46.67,46.83,45.82,46.24,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-03-13",44.07,46.27,43.93,45.65,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-03-12",43.31,43.96,42.91,43.63,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2165,"close":2167},"2025-03-11",42.66,43.87,43.42,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-03-10",43.5,43.9,42.03,42.37,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2166},"2025-03-07",43.8,45.04,43.48,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2178,"close":2183},"2025-03-06",43.67,44.25,43.92,{"symbol":5,"time":2185,"open":2186,"high":2183,"low":2187,"close":2188},"2025-03-05",42.85,42.56,43.85,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-03-04",42.74,43.07,41.93,42.51,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2025-03-03",43.7,43.95,42.16,42.36,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":2206},"2025-02-28",41.6,42.86,41.23,42.84,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":2212},"2025-02-27",43.12,43.26,42.04,42.12,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2217,"close":2218},"2025-02-26",43.1,43.94,42.6,43.58,{"symbol":5,"time":2220,"open":2221,"high":2166,"low":2199,"close":2059},"2025-02-25",43.77,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-02-24",45.41,45.47,43.46,44.04,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-02-21",47.46,48.23,45.15,45.33,{"symbol":5,"time":2235,"open":2236,"high":2231,"low":2127,"close":2237},"2025-02-20",47.4,48.09,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-02-19",46.9,47.8,46.78,47.41,{"symbol":5,"time":2245,"open":2106,"high":2116,"low":2246,"close":2247},"2025-02-18",46.76,47.51,{"symbol":5,"time":2249,"open":2083,"high":2103,"low":2250,"close":2250},"2025-02-14",46.54,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2147,"close":2255},"2025-02-13",46.99,48,47.75,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-02-12",45.31,47.02,45.11,46.81,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2225,"close":2266},"2025-02-11",46,46.23,45.49,{"symbol":5,"time":2268,"open":2264,"high":2269,"low":2270,"close":2271},"2025-02-10",46.63,45.78,46.46,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-02-07",45.18,45.84,44.8,44.84,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-02-06",44.94,45.03,44.06,44.88,{"symbol":5,"time":2285,"open":2282,"high":2286,"low":2287,"close":2054},"2025-02-05",45.52,43.97,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2025-02-04",43.09,43.55,42.98,43.35,{"symbol":5,"time":2295,"open":2296,"high":2197,"low":2165,"close":2209},"2025-02-03",42.9,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2025-01-31",43.49,43.62,42.47,42.72,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2290},"2025-01-30",42.38,43.52,42.25,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2025-01-29",41.42,41.99,40.99,41.59,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2025-01-28",41.57,41.65,41.02,41.35,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2316},"2025-01-27",41.64,41.76,40.85,{"symbol":5,"time":2326,"open":2327,"high":2186,"low":2311,"close":2211},"2025-01-24",42.58,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2025-01-23",41.51,41.96,41.05,41.95,{"symbol":5,"time":2335,"open":2336,"high":2217,"low":2337,"close":2338},"2025-01-22",42.53,41.62,41.68,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2025-01-21",42.11,42.7,42.09,42.35,{"symbol":5,"time":2346,"open":2319,"high":2347,"low":2348,"close":2349},"2025-01-17",41.88,41.1,41.67,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2317},"2025-01-16",41.9,42.14,41.45,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2025-01-15",40.78,41.5,40.35,41.37,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2025-01-14",39.46,40.28,39.19,40.16,{"symbol":5,"time":2368,"open":2369,"high":2365,"low":2370,"close":2371},"2025-01-13",38.93,38.53,39.17,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2025-01-10",39.77,40.26,38.82,39.1,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2383},"2025-01-08",38.2,39.15,38.11,39.13,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2388,"close":2389},"2025-01-07",38.25,38.95,37.84,38.16,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":2395},"2025-01-06",38.07,38.3,37.68,37.79,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2382},"2025-01-03",38.41,38.49,38.02,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2406},"2025-01-02",38.06,38.85,37.89,38.37,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2024-12-31",37,37.39,36.86,37.22,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2411,"close":2409},"2024-12-30",37.42,37.5,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2388},"2024-12-27",37.61,38.22,37.51,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2426},"2024-12-26",38.31,38.61,38.09,{"symbol":5,"time":2428,"open":2380,"high":2429,"low":2430,"close":2424},"2024-12-24",38.32,37.87,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2389},"2024-12-23",38.01,38.26,37.46,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2024-12-20",37.25,38.44,37.18,38.28,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2024-12-19",37.67,37.92,36.94,37.02,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2024-12-18",39.37,39.57,37.59,37.64,{"symbol":5,"time":2455,"open":2363,"high":2456,"low":2457,"close":2458},"2024-12-17",40.07,39.43,39.8,{"symbol":5,"time":2460,"open":2461,"high":2375,"low":2462,"close":2463},"2024-12-16",40.15,39.74,40.08,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2024-12-13",41,41.09,40.19,40.22,{"symbol":5,"time":2471,"open":2337,"high":2307,"low":2472,"close":2473},"2024-12-12",41.47,41.56,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2478,"close":2479},"2024-12-11",41.66,42.52,41.44,42.28,{"symbol":5,"time":2481,"open":2482,"high":2341,"low":2483,"close":2484},"2024-12-10",42,41.46,41.49,{"symbol":5,"time":2486,"open":2352,"high":2487,"low":2488,"close":2489},"2024-12-09",42.43,41.61,41.73,{"symbol":5,"time":2491,"open":2318,"high":2317,"low":2357,"close":2492},"2024-12-06",41.11,{"symbol":5,"time":2494,"open":2495,"high":2203,"low":2496,"close":2497},"2024-12-05",41.43,40.12,41.07,{"symbol":5,"time":2499,"open":2358,"high":2323,"low":2332,"close":2500},"2024-12-04",41.41,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2348,"close":2316},"2024-12-03",41.15,42.2,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2509,"close":2510},"2024-12-02",41.58,41.7,40.6,40.91,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-11-29",42.19,42.32,41.92,41.94,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2515,"close":2211},"2024-11-27",42.21,42.64,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2482,"close":2307},"2024-11-26",42.3,42.45,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2317,"close":2528},"2024-11-25",41.87,42.46,{"symbol":5,"time":2530,"open":2178,"high":2531,"low":2290,"close":2532},"2024-11-22",43.79,43.38,{"symbol":5,"time":2534,"open":2535,"high":2057,"low":2186,"close":2536},"2024-11-21",43.23,43.32,{"symbol":5,"time":2538,"open":2539,"high":2290,"low":2327,"close":2540},"2024-11-20",43.05,42.99,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2528,"close":2545},"2024-11-19",42.88,43.19,43.18,{"symbol":5,"time":2547,"open":2352,"high":2548,"low":2549,"close":2200},"2024-11-18",42.44,41.74,{"symbol":5,"time":2551,"open":2332,"high":2552,"low":2509,"close":2553},"2024-11-15",41.31,40.93,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-11-14",40.72,41.2,40.48,40.68,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2564,"close":2205},"2024-11-13",41.75,41.91,41.08,{"symbol":5,"time":2566,"open":2515,"high":2482,"low":2492,"close":2507},"2024-11-12",{"symbol":5,"time":2568,"open":2536,"high":2299,"low":2331,"close":2569},"2024-11-11",42.33,{"symbol":5,"time":2571,"open":2054,"high":2572,"low":2573,"close":2177},"2024-11-08",45.27,44.55,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-11-07",44.98,45.37,44.2,45.16,{"symbol":5,"time":2581,"open":2182,"high":2582,"low":2583,"close":2584},"2024-11-06",44.65,43.6,44.48,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2264},"2024-11-05",45.8,46.13,45.67,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2024-11-04",45.39,45.89,45.13,45.76,{"symbol":5,"time":2597,"open":2592,"high":2598,"low":2599,"close":2600},"2024-11-01",46.01,45.09,45.26,{"symbol":5,"time":2602,"open":2122,"high":2603,"low":2274,"close":2604},"2024-10-31",46.45,45.44,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-10-30",47.44,47.58,46.51,46.94,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2255,"close":2241},"2024-10-29",48.84,49.11,{"symbol":5,"time":2616,"open":2617,"high":2082,"low":2104,"close":2618},"2024-10-28",48.1,48.36,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2246,"close":2623},"2024-10-25",47.77,48.92,48.42,{"symbol":5,"time":2625,"open":1991,"high":2626,"low":2627,"close":2628},"2024-10-24",56.4,48.93,49.25,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2024-10-23",57.6,58.63,57.52,57.74,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2640},"2024-10-22",57.93,58.72,57.59,58.68,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":2646},"2024-10-21",58.46,58.71,57.37,57.57,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2651,"close":2652},"2024-10-18",56.91,57.96,56.42,57.62,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":1797},"2024-10-17",56.8,57.03,56.34,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2002,"close":2662},"2024-10-16",56.6,57.32,56.27,{"symbol":5,"time":2664,"open":1841,"high":2665,"low":2666,"close":2667},"2024-10-15",55.79,54.67,55.68,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2673},"2024-10-14",54.01,54.87,53.83,54.82,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2676,"close":2678},"2024-10-11",53.71,54.6,54.3,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-10-10",52.99,53.55,52.58,53.4,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":1854},"2024-10-09",52.45,52.79,51.82,{"symbol":5,"time":2691,"open":2692,"high":1970,"low":2693,"close":2694},"2024-10-08",52.48,52.16,52.74,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-10-07",52.93,53.09,52.4,52.98,{"symbol":5,"time":2702,"open":2703,"high":2034,"low":2704,"close":2705},"2024-10-04",53,52.7,53.34,{"symbol":5,"time":2707,"open":2708,"high":1821,"low":1951,"close":2709},"2024-10-03",53.57,53.2,{"symbol":5,"time":2711,"open":2670,"high":2712,"low":2672,"close":2713},"2024-10-02",54.71,54,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":1804},"2024-10-01",53.81,54.99,53.6,{"symbol":5,"time":2720,"open":2721,"high":1935,"low":2700,"close":2722},"2024-09-30",53.44,53.45,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":1847},"2024-09-27",55.11,55.38,53.82,{"symbol":5,"time":2729,"open":1838,"high":2730,"low":2731,"close":2732},"2024-09-26",55.99,54.9,55.53,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2737,"close":2738},"2024-09-25",55.78,56.3,55.18,55.26,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":1985,"close":2743},"2024-09-24",54.68,56.09,55.85,{"symbol":5,"time":2745,"open":2746,"high":2667,"low":2747,"close":2748},"2024-09-23",54.45,54.43,54.48,{"symbol":5,"time":2750,"open":1985,"high":2751,"low":2752,"close":2753},"2024-09-20",54.69,53.92,54.47,{"symbol":5,"time":2755,"open":2756,"high":1833,"low":2757,"close":2758},"2024-09-19",54.26,52.62,53.52,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":1952},"2024-09-18",53.72,54.93,52.87,{"symbol":5,"time":2765,"open":2688,"high":1940,"low":2766,"close":2767},"2024-09-17",52.27,53.11,{"symbol":5,"time":2769,"open":2770,"high":1945,"low":2771,"close":2772},"2024-09-16",53.54,53.03,53.13,{"symbol":5,"time":2774,"open":1814,"high":2775,"low":2776,"close":2676},"2024-09-13",54.25,53.36,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2024-09-12",51.7,53.26,51.5,52.88,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2787,"close":2788},"2024-09-11",51,51.06,50.02,50.74,{"symbol":5,"time":2790,"open":2788,"high":2791,"low":2792,"close":2793},"2024-09-10",51.34,50.38,51.3,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2792,"close":2798},"2024-09-09",50.54,51.38,50.72,{"symbol":5,"time":2800,"open":2801,"high":1820,"low":2802,"close":2803},"2024-09-06",51.83,50.23,50.34,{"symbol":5,"time":2805,"open":2766,"high":1882,"low":1926,"close":2806},"2024-09-05",51.93,{"symbol":5,"time":2808,"open":2809,"high":1971,"low":2810,"close":2811},"2024-09-04",51.97,51.11,51.61,{"symbol":5,"time":2813,"open":1958,"high":2814,"low":2815,"close":2766},"2024-09-03",52.63,51.37,{"symbol":5,"time":2817,"open":2771,"high":2818,"low":2697,"close":2819},"2024-08-30",53.88,53.39,{"symbol":5,"time":2821,"open":2822,"high":1929,"low":2822,"close":1870},"2024-08-29",52.44,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2827,"close":2801},"2024-08-28",52.05,52.24,51.47,{"symbol":5,"time":2829,"open":1855,"high":2830,"low":1998,"close":2704},"2024-08-27",52.77,{"symbol":5,"time":2832,"open":2757,"high":1872,"low":2833,"close":1828},"2024-08-26",52.09,{"symbol":5,"time":2835,"open":2836,"high":2699,"low":2837,"close":2838},"2024-08-23",51.85,51.58,52.04,{"symbol":5,"time":2840,"open":2841,"high":1964,"low":2842,"close":2843},"2024-08-22",51.24,50.79,51.41,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-08-21",51.62,52.03,51.04,51.87,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-08-20",51.55,52.07,51.15,51.45,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-08-19",50.21,51.39,49.97,51.19,{"symbol":5,"time":2863,"open":2864,"high":2803,"low":2614,"close":2858},"2024-08-16",49.42,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2024-08-15",49.26,49.48,48.24,49.31,{"symbol":5,"time":2872,"open":2082,"high":2873,"low":2136,"close":2874},"2024-08-14",49.38,49.14,{"symbol":5,"time":2876,"open":2877,"high":2070,"low":1909,"close":2878},"2024-08-13",48.58,49.02,{"symbol":5,"time":2880,"open":2254,"high":2874,"low":2094,"close":2881},"2024-08-12",48.79,{"symbol":5,"time":2883,"open":2884,"high":2617,"low":2885,"close":2886},"2024-08-09",48.03,46.88,47.71,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2886},"2024-08-08",46.72,48.01,46.33,{"symbol":5,"time":2893,"open":2894,"high":2089,"low":2895,"close":2143},"2024-08-07",48.2,46.22,{"symbol":5,"time":2897,"open":2261,"high":2898,"low":2899,"close":2900},"2024-08-06",48.19,46.53,47.6,{"symbol":5,"time":2902,"open":2903,"high":2247,"low":2281,"close":2904},"2024-08-05",45.85,47.03,{"symbol":5,"time":2906,"open":1897,"high":2798,"low":2125,"close":2907},"2024-08-02",48.51,{"symbol":5,"time":2909,"open":2628,"high":2910,"low":2911,"close":2912},"2024-08-01",50.14,48.69,49.55,{"symbol":5,"time":2914,"open":2231,"high":2915,"low":2916,"close":2917},"2024-07-31",49.36,48.14,49.07,{"symbol":5,"time":2919,"open":2144,"high":2099,"low":2920,"close":2243},"2024-07-30",46.77,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2117,"close":2925},"2024-07-29",47.19,47.29,47.28,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2588,"close":2930},"2024-07-26",46.86,47.17,46.73,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2936},"2024-07-25",45.79,46.43,44.77,45.7,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2942},"2024-07-24",47.47,48.32,47.18,47.7,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2930,"close":2947},"2024-07-23",47.27,47.43,47.07,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2924},"2024-07-22",46.8,47.34,46.61,{"symbol":5,"time":2954,"open":2071,"high":2121,"low":2955,"close":2064},"2024-07-19",45.72,{"symbol":5,"time":2957,"open":2136,"high":2958,"low":2959,"close":2247},"2024-07-18",48.56,47.38,{"symbol":5,"time":2961,"open":2087,"high":2962,"low":2894,"close":1915},"2024-07-17",48.97,{"symbol":5,"time":2964,"open":2965,"high":1903,"low":2106,"close":2940},"2024-07-16",47.56,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-07-15",47.13,48.16,47.06,47.35,{"symbol":5,"time":2973,"open":2058,"high":2974,"low":2246,"close":2247},"2024-07-12",48.02,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2929},"2024-07-11",46.3,47.21,45.3,{"symbol":5,"time":2981,"open":2283,"high":2149,"low":2935,"close":2982},"2024-07-10",45.46,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-07-09",44.13,44.33,43.78,43.89,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2057,"close":2985},"2024-07-08",44.17,44.35,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2155,"close":2997},"2024-07-05",44.03,44.67,44.51,{"symbol":5,"time":2999,"open":2569,"high":2181,"low":2523,"close":3000},"2024-07-03",43.45,{"symbol":5,"time":3002,"open":2476,"high":3003,"low":2552,"close":3004},"2024-07-02",42.29,41.71,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":2317,"close":2317},"2024-07-01",42.1,42.54,{"symbol":5,"time":3010,"open":2519,"high":2200,"low":3011,"close":2527},"2024-06-28",41.63,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2024-06-27",41.97,42.17,41.79,41.84,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":2354},"2024-06-26",41.36,41.72,41.16,{"symbol":5,"time":3024,"open":3025,"high":2187,"low":3026,"close":2352},"2024-06-25",42.41,41.85,{"symbol":5,"time":3028,"open":2569,"high":3029,"low":2479,"close":2217},"2024-06-24",43.11,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":2504,"close":3034},"2024-06-21",42.68,42.95,42.26,{"symbol":5,"time":3036,"open":3026,"high":2215,"low":2562,"close":3037},"2024-06-20",42.81,{"symbol":5,"time":3039,"open":3040,"high":2333,"low":2553,"close":3016},"2024-06-18",40.97,{"symbol":5,"time":3042,"open":2318,"high":3043,"low":3044,"close":2510},"2024-06-17",41.17,40.69,{"symbol":5,"time":3046,"open":3047,"high":2564,"low":3048,"close":3049},"2024-06-14",40.89,40.53,40.82,{"symbol":5,"time":3051,"open":3052,"high":3043,"low":2496,"close":3053},"2024-06-13",40.79,40.56,{"symbol":5,"time":3055,"open":2310,"high":3056,"low":2357,"close":2312},"2024-06-12",41.81,{"symbol":5,"time":3058,"open":3059,"high":2324,"low":2496,"close":3060},"2024-06-11",40.75,40.65,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-06-10",40.38,41.32,40.11,41.3,{"symbol":5,"time":3068,"open":2357,"high":3069,"low":3070,"close":3071},"2024-06-07",41.24,40.18,40.36,{"symbol":5,"time":3073,"open":2466,"high":3074,"low":3075,"close":3076},"2024-06-06",42.55,40.64,42.5,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3071,"close":2348},"2024-06-05",40.66,41.12,{"symbol":5,"time":3082,"open":2466,"high":3083,"low":3084,"close":3048},"2024-06-04",41.01,40.06,{"symbol":5,"time":3086,"open":3087,"high":2212,"low":2349,"close":3088},"2024-06-03",42.01,41.89,{"symbol":5,"time":3090,"open":2193,"high":3091,"low":3092,"close":2516},"2024-05-31",42.24,41.4,{"symbol":5,"time":3094,"open":3095,"high":2519,"low":2330,"close":3088},"2024-05-30",41.54,{"symbol":5,"time":3097,"open":3088,"high":2482,"low":3098,"close":2322},"2024-05-29",41.52,{"symbol":5,"time":3100,"open":3101,"high":2543,"low":3102,"close":3103},"2024-05-28",42.49,42.02,42.4,{"symbol":5,"time":3105,"open":2203,"high":3106,"low":2310,"close":3107},"2024-05-24",42.08,41.98,{"symbol":5,"time":3109,"open":2347,"high":3107,"low":2466,"close":2205},"2024-05-23",{"symbol":5,"time":3111,"open":2170,"high":3112,"low":2331,"close":3113},"2024-05-22",43.75,42.39,{"symbol":5,"time":3115,"open":3116,"high":2986,"low":2583,"close":2227},"2024-05-21",43.91,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":3122},"2024-05-20",44,44.59,43.47,44.44,{"symbol":5,"time":3124,"open":2170,"high":2160,"low":3029,"close":3125},"2024-05-17",43.74,{"symbol":5,"time":3127,"open":3128,"high":2159,"low":2344,"close":2206},"2024-05-16",43,{"symbol":5,"time":3130,"open":3131,"high":2167,"low":3132,"close":2544},"2024-05-15",43.15,42.18,{"symbol":5,"time":3134,"open":2296,"high":2544,"low":2336,"close":3135},"2024-05-14",42.57,{"symbol":5,"time":3137,"open":2344,"high":2204,"low":2193,"close":2528},"2024-05-13",{"symbol":5,"time":3139,"open":3140,"high":3112,"low":2301,"close":3101},"2024-05-10",43.41,{"symbol":5,"time":3142,"open":2322,"high":3143,"low":2322,"close":2206},"2024-05-09",42.97,{"symbol":5,"time":3145,"open":2492,"high":3146,"low":2332,"close":3095},"2024-05-08",41.83,{"symbol":5,"time":3148,"open":3092,"high":3021,"low":3022,"close":2478},"2024-05-07",{"symbol":5,"time":3150,"open":3151,"high":3017,"low":2564,"close":3152},"2024-05-06",41.38,41.39,{"symbol":5,"time":3154,"open":3155,"high":2483,"low":2509,"close":3079},"2024-05-03",41.25,{"symbol":5,"time":3157,"open":3158,"high":2360,"low":3159,"close":2332},"2024-05-02",40.42,40.32,{"symbol":5,"time":3161,"open":2509,"high":3162,"low":3163,"close":3164},"2024-05-01",41.78,40.49,40.58,{"symbol":5,"time":3166,"open":2503,"high":3011,"low":3163,"close":3075},"2024-04-30",{"symbol":5,"time":3168,"open":3135,"high":3169,"low":2330,"close":3034},"2024-04-29",42.92,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3076,"close":3174},"2024-04-26",43.24,43.39,42.73,{"symbol":5,"time":3176,"open":3177,"high":3116,"low":3178,"close":3140},"2024-04-25",40.33,39.98,{"symbol":5,"time":3180,"open":2415,"high":3181,"low":3182,"close":3183},"2024-04-24",38.74,37.26,38.6,{"symbol":5,"time":3185,"open":2409,"high":3186,"low":3187,"close":3188},"2024-04-23",37.81,36.6,37.71,{"symbol":5,"time":3190,"open":3191,"high":2441,"low":3192,"close":2435},"2024-04-22",37.65,37.37,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":3198},"2024-04-19",38.5,39.21,38.35,39.02,{"symbol":5,"time":3200,"open":3201,"high":3196,"low":2386,"close":3202},"2024-04-18",39.14,38.55,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":3207,"close":3208},"2024-04-17",38.27,38.99,37.98,38.56,{"symbol":5,"time":3210,"open":3211,"high":2439,"low":3212,"close":2382},"2024-04-16",37.9,37.38,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":2439},"2024-04-15",38.88,38.96,37.77,{"symbol":5,"time":3219,"open":3220,"high":3066,"low":2424,"close":3221},"2024-04-12",40.2,38.64,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3197,"close":3226},"2024-04-11",39.32,39.47,39.07,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":3232},"2024-04-10",38.7,39.27,38.21,39.06,{"symbol":5,"time":3234,"open":3235,"high":2357,"low":3236,"close":3237},"2024-04-09",40.17,39.45,39.67,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":2371,"close":3242},"2024-04-08",40,40.14,39.4,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3247,"close":3248},"2024-04-05",37.73,39.92,37.56,39.65,{"symbol":5,"time":3250,"open":3251,"high":3231,"low":3252,"close":3253},"2024-04-04",37.29,36.98,37.72,{"symbol":5,"time":3255,"open":3256,"high":2415,"low":3257,"close":3258},"2024-04-03",36.76,36.67,37.23,{"symbol":5,"time":3260,"open":3261,"high":2409,"low":3262,"close":3263},"2024-04-02",36.65,36.44,36.79,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3268,"close":3269},"2024-04-01",36.96,37.08,36.1,36.43,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3275},"2024-03-28",35.74,36.37,35.37,35.84,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3281},"2024-03-27",34.31,35.28,34.18,35.25,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3286},"2024-03-26",34.68,34.74,34,{"symbol":5,"time":3288,"open":3289,"high":3285,"low":3290,"close":3291},"2024-03-25",34.02,33.86,33.92,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3296},"2024-03-22",34.33,34.53,33.77,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":3295},"2024-03-21",34.95,35.53,34.48,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-03-20",33.45,34.69,33.29,34.3,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-03-19",34.08,34.16,33.36,33.56,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-03-18",33.69,34.65,33.59,34.42,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-03-15",33.48,34.06,33.37,33.88,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2024-03-14",33.84,34.57,33.66,34.21,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2024-03-13",34.14,34.63,34.04,34.37,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3325},"2024-03-12",34.49,34.5,33.67,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3347,"close":3348},"2024-03-11",34.13,35.46,33.89,35.24,{"symbol":5,"time":3350,"open":3334,"high":3351,"low":3352,"close":3353},"2024-03-08",34.35,33.76,33.91,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3347},"2024-03-07",33.99,34.23,33.6,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2024-03-06",33.65,34.28,33.51,33.62,{"symbol":5,"time":3366,"open":3286,"high":3278,"low":3367,"close":3368},"2024-03-05",33.22,33.34,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3373,"close":3322},"2024-03-04",31.72,33.63,31.67,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3379},"2024-03-01",31.63,32.34,30.93,31.94,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2024-02-29",30.77,31.49,30.51,31.25,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3390,"close":3391},"2024-02-28",29.59,30.06,29.42,29.87,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":3397},"2024-02-27",30.19,30.27,29.75,29.86,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":3403},"2024-02-26",30.63,30.82,29.74,30.01,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":3409},"2024-02-23",31.07,31.48,30.18,31.28,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":3414,"close":3415},"2024-02-22",33,33.19,30.71,30.89,{"symbol":5,"time":3417,"open":3418,"high":3322,"low":3419,"close":3420},"2024-02-21",33.21,32.69,33.43,{"symbol":5,"time":3422,"open":3372,"high":3423,"low":3424,"close":3413},"2024-02-20",33.8,33.03,{"symbol":5,"time":3426,"open":3427,"high":3372,"low":3428,"close":3420},"2024-02-16",32.93,32.84,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3434},"2024-02-15",32.59,33.4,32.55,33.08,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":3439,"close":3440},"2024-02-14",31.95,32.15,31.62,32.12,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3446},"2024-02-13",32.76,32.86,31.74,32.04,{"symbol":5,"time":3448,"open":3449,"high":3316,"low":3450,"close":3313},"2024-02-12",32.79,32.61,{"symbol":5,"time":3452,"open":3453,"high":3453,"low":3454,"close":3449},"2024-02-09",33.24,32.54,{"symbol":5,"time":3456,"open":3457,"high":3318,"low":3458,"close":3368},"2024-02-08",33.44,33.23,{"symbol":5,"time":3460,"open":3461,"high":3296,"low":3462,"close":3361},"2024-02-07",33.75,33.31,{"symbol":5,"time":3464,"open":3322,"high":3465,"low":3434,"close":3330},"2024-02-06",33.74,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":3312},"2024-02-05",33.68,33.95,33.35,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3423,"close":3475},"2024-02-02",34.77,34.88,34.41,{"symbol":5,"time":3477,"open":3284,"high":3478,"low":3479,"close":3478},"2024-02-01",35.61,34.67,{"symbol":5,"time":3481,"open":3474,"high":3482,"low":3341,"close":3483},"2024-01-31",35.43,34.51,{"symbol":5,"time":3485,"open":3486,"high":3487,"low":3488,"close":3483},"2024-01-30",34.75,34.81,34.2,{"symbol":5,"time":3490,"open":3491,"high":3317,"low":3310,"close":3317},"2024-01-29",34.54,{"symbol":5,"time":3493,"open":3341,"high":3494,"low":3311,"close":3331},"2024-01-26",34.61,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3499,"close":3340},"2024-01-25",34.99,35.01,34.26,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3475,"close":3504},"2024-01-24",36.01,36.39,34.44,{"symbol":5,"time":3506,"open":3281,"high":3482,"low":3507,"close":3508},"2024-01-23",35.02,35.36,{"symbol":5,"time":3510,"open":3278,"high":3511,"low":3488,"close":3512},"2024-01-22",35.13,35,{"symbol":5,"time":3514,"open":3329,"high":3305,"low":3331,"close":3515},"2024-01-19",34.58,{"symbol":5,"time":3517,"open":3487,"high":3518,"low":3519,"close":3520},"2024-01-18",34.84,34.39,34.62,{"symbol":5,"time":3522,"open":3348,"high":3348,"low":3523,"close":3524},"2024-01-17",34.7,34.73,{"symbol":5,"time":3526,"open":3527,"high":3527,"low":3528,"close":3502},"2024-01-16",37.2,35.98,{"symbol":5,"time":3530,"open":2389,"high":3531,"low":3532,"close":2453},"2024-01-12",38.52,37.62,{"symbol":5,"time":3534,"open":3207,"high":2426,"low":3527,"close":3535},"2024-01-11",37.52,{"symbol":5,"time":3537,"open":3202,"high":3538,"low":3539,"close":3540},"2024-01-10",38.68,37.94,37.95,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3538},"2024-01-09",39.55,39.68,38.57,{"symbol":5,"time":3547,"open":3548,"high":3163,"low":3549,"close":3550},"2024-01-08",39.64,39.35,40.23,{"symbol":5,"time":3552,"open":3241,"high":3553,"low":3554,"close":3555},"2024-01-05",40.87,39.76,40.34,{"symbol":5,"time":3557,"open":3558,"high":2461,"low":3559,"close":2496},"2024-01-04",39.91,39.34,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3240},"2024-01-03",39.93,40.24,39.44,{"symbol":5,"time":3566,"open":3567,"high":2549,"low":3568,"close":2510},"2024-01-02",41.26,40.74,{"symbol":5,"time":3570,"open":2500,"high":2316,"low":2205,"close":3152},"2023-12-29",{"symbol":5,"time":3572,"open":3007,"high":3573,"low":2338,"close":2508},"2023-12-28",42.42,{"symbol":5,"time":3575,"open":2211,"high":2217,"low":2516,"close":2305},"2023-12-27",{"symbol":5,"time":3577,"open":2569,"high":2301,"low":3578,"close":2563},"2023-12-26",41.8,{"symbol":5,"time":3580,"open":2344,"high":3037,"low":3087,"close":3581},"2023-12-22",42.06,{"symbol":5,"time":3583,"open":2323,"high":2347,"low":3584,"close":2495},"2023-12-21",41.18,{"symbol":5,"time":3586,"open":3056,"high":2311,"low":2467,"close":3080},"2023-12-20",{"symbol":5,"time":3588,"open":2310,"high":2173,"low":2557,"close":3589},"2023-12-19",41.77,{"symbol":5,"time":3591,"open":3592,"high":2557,"low":2558,"close":2467},"2023-12-18",41.04,{"symbol":5,"time":3594,"open":3553,"high":3584,"low":3595,"close":3553},"2023-12-15",40.52,{"symbol":5,"time":3597,"open":3040,"high":3598,"low":3599,"close":2503},"2023-12-14",41.69,40.83,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3182,"close":3240},"2023-12-13",37.45,40.01,{"symbol":5,"time":3605,"open":2369,"high":3606,"low":3607,"close":3217},"2023-12-12",38.97,37.53,{"symbol":5,"time":3609,"open":3229,"high":3610,"low":2429,"close":3611},"2023-12-11",39.01,38.87,{"symbol":5,"time":3613,"open":3198,"high":2451,"low":3614,"close":3615},"2023-12-08",38.73,39.08,{"symbol":5,"time":3617,"open":3618,"high":3618,"low":3619,"close":3620},"2023-12-07",39.99,39.12,39.73,{"symbol":5,"time":3622,"open":2456,"high":3071,"low":3623,"close":3624},"2023-12-06",39.53,39.69,{"symbol":5,"time":3626,"open":3627,"high":3048,"low":3236,"close":3628},"2023-12-05",40.39,39.89,{"symbol":5,"time":3630,"open":3631,"high":2466,"low":2469,"close":3632},"2023-12-04",40.62,40.54,{"symbol":5,"time":3634,"open":3635,"high":3066,"low":2463,"close":2557},"2023-12-01",40.25,{"symbol":5,"time":3637,"open":2461,"high":3638,"low":3639,"close":2468},"2023-11-30",40.67,39.84,{"symbol":5,"time":3641,"open":3642,"high":2559,"low":3643,"close":3063},"2023-11-29",39.95,39.85,{"symbol":5,"time":3645,"open":2425,"high":2357,"low":2398,"close":3646},"2023-11-28",40.57,{"symbol":5,"time":3648,"open":3649,"high":2399,"low":3186,"close":3650},"2023-11-27",38.17,38.18,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3607,"close":2452},"2023-11-24",37.69,37.86,{"symbol":5,"time":3656,"open":2416,"high":3657,"low":3658,"close":3653},"2023-11-22",37.78,37.36,{"symbol":5,"time":3660,"open":3527,"high":2388,"low":2440,"close":2415},"2023-11-21",{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3665,"close":3666},"2023-11-20",36.04,36.83,35.78,36.56,{"symbol":5,"time":3668,"open":3664,"high":3669,"low":3670,"close":3671},"2023-11-17",36.87,36.22,36.35,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3666},"2023-11-16",36.46,37.27,36.4,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3273},"2023-11-15",35.99,36.53,35.85,{"symbol":5,"time":3683,"open":3684,"high":3685,"low":3686,"close":3687},"2023-11-14",34.89,36.38,34.76,36.09,{"symbol":5,"time":3689,"open":3289,"high":3494,"low":3690,"close":3488},"2023-11-13",34.01,{"symbol":5,"time":3692,"open":3693,"high":3357,"low":3318,"close":3488},"2023-11-10",33.71,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3469},"2023-11-09",34.71,35.16,33.93,{"symbol":5,"time":3700,"open":3701,"high":3702,"low":3295,"close":3703},"2023-11-08",36.28,36.36,34.78,{"symbol":5,"time":3705,"open":3706,"high":3217,"low":3707,"close":3708},"2023-11-07",37.41,36.54,36.66,{"symbol":5,"time":3710,"open":3711,"high":2383,"low":2388,"close":3712},"2023-11-06",39,37.88,{"symbol":5,"time":3714,"open":3715,"high":3224,"low":3197,"close":3198},"2023-11-03",38.59,{"symbol":5,"time":3717,"open":2394,"high":3718,"low":3719,"close":3720},"2023-11-02",38,37.12,37.96,{"symbol":5,"time":3722,"open":3723,"high":3217,"low":3708,"close":3675},"2023-11-01",37.6,{"symbol":5,"time":3725,"open":2399,"high":3726,"low":3727,"close":3728},"2023-10-31",38.51,37.14,37.47,{"symbol":5,"time":3730,"open":2381,"high":3731,"low":3183,"close":3229},"2023-10-30",39.26,{"symbol":5,"time":3733,"open":2430,"high":2383,"low":3734,"close":3606},"2023-10-27",37.8,{"symbol":5,"time":3736,"open":2440,"high":3737,"low":3738,"close":3739},"2023-10-26",38.12,36.8,37.48,{"symbol":5,"time":3741,"open":3653,"high":3207,"low":3742,"close":3256},"2023-10-25",36.7,{"symbol":5,"time":3744,"open":3745,"high":3545,"low":3539,"close":3746},"2023-10-24",38.13,38.45,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":2433,"close":2439},"2023-10-23",38.43,38.65,{"symbol":5,"time":3752,"open":3236,"high":2363,"low":3229,"close":3753},"2023-10-20",38.8,{"symbol":5,"time":3755,"open":3756,"high":3639,"low":2371,"close":3236},"2023-10-19",39.78,{"symbol":5,"time":3758,"open":3044,"high":2466,"low":3759,"close":3246},"2023-10-18",39.79,{"symbol":5,"time":3761,"open":2496,"high":3762,"low":3603,"close":3763},"2023-10-17",40.94,40.47,{"symbol":5,"time":3765,"open":2457,"high":3766,"low":3767,"close":3768},"2023-10-16",40.37,39.2,40.05,{"symbol":5,"time":3770,"open":3620,"high":3771,"low":3711,"close":2457},"2023-10-13",39.81,{"symbol":5,"time":3773,"open":3774,"high":2365,"low":2398,"close":3775},"2023-10-12",38.98,38.78,{"symbol":5,"time":3777,"open":3778,"high":2383,"low":3749,"close":3779},"2023-10-11",38.72,39.11,{"symbol":5,"time":3781,"open":3207,"high":3782,"low":3783,"close":2439},"2023-10-10",38.47,37.63,{"symbol":5,"time":3785,"open":3786,"high":3745,"low":3706,"close":3783},"2023-10-09",38.03,{"symbol":5,"time":3788,"open":3789,"high":3540,"low":3674,"close":3734},"2023-10-06",36.69,{"symbol":5,"time":3791,"open":3792,"high":3671,"low":3792,"close":3671},"2023-10-05",35.47,{"symbol":5,"time":3794,"open":3279,"high":3346,"low":3487,"close":3482},"2023-10-04",{"symbol":5,"time":3796,"open":3281,"high":3797,"low":3697,"close":3798},"2023-10-03",35.9,35.21,{"symbol":5,"time":3800,"open":3674,"high":3801,"low":3802,"close":3803},"2023-10-02",36.57,35.27,35.54,{"symbol":5,"time":3805,"open":3191,"high":3186,"low":3806,"close":3807},"2023-09-29",36.75,36.95,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3187,"close":3812},"2023-09-28",37.1,37.33,37.03,{"symbol":5,"time":3814,"open":3779,"high":3779,"low":3815,"close":3816},"2023-09-27",37.13,37.28,{"symbol":5,"time":3818,"open":3070,"high":3220,"low":3230,"close":3242},"2023-09-26",{"symbol":5,"time":3820,"open":3821,"high":3822,"low":3756,"close":2558},"2023-09-25",40.61,40.73,{"symbol":5,"time":3824,"open":3825,"high":2205,"low":3568,"close":3568},"2023-09-22",40.92,{"symbol":5,"time":3827,"open":3828,"high":2556,"low":2458,"close":3595},"2023-09-21",40.09,[3830,3836,3841,3846,3851,3856,3861,3866,3871,3876,3881,3886,3891,3896,3900,3905,3910,3915,3920,3925,3930,3933,3938,3942,3947,3952,3957,3962,3967,3972,3977,3982,3987,3992,3997,4002,4007,4012,4017,4022,4027,4032,4037,4042,4047,4052,4057,4062,4067,4072,4077,4082,4087,4092,4096,4101,4105,4110,4115,4119,4123,4128,4133,4138,4143,4148,4153,4158,4163,4168,4173,4178,4182,4187,4192,4196,4201,4206,4210,4215,4220,4225,4230,4235,4240,4245,4249,4254,4259,4264,4268,4272,4277,4282,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4341,4346,4350,4355,4360,4365,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4470,4475,4480,4485,4490,4495,4500,4505,4510,4515,4520,4525,4530,4535,4540,4545,4550,4555,4560,4565,4569,4574,4579,4584,4589,4594,4599,4604,4608,4613,4617,4622,4627,4632,4637,4642,4647,4651,4654,4659,4664,4668,4672,4675,4679,4683,4688,4691,4696,4701,4706,4711,4715,4720,4725,4729,4733,4737,4742,4747,4752,4756,4761,4765,4770,4775,4780,4785,4790,4794,4799,4804,4809,4814,4819,4824,4829,4834,4838,4842,4847,4850,4855,4860,4865,4870,4874,4876,4880,4885,4890,4894,4899,4903,4908,4913,4918,4921,4926,4931,4936,4941,4944,4949,4954,4959,4963,4968,4972,4977,4981,4986,4991,4996,5001,5006,5011,5016,5020,5024,5028,5033,5038,5043,5048,5053,5058,5063,5068,5073,5077,5082,5087,5092,5097,5101],{"symbol":3831,"time":26,"open":3832,"high":3833,"low":3834,"close":3835},"SPY",761.31,762,757.97,761.69,{"symbol":3831,"time":32,"open":3837,"high":3838,"low":3839,"close":3840},763.15,763.57,759.96,762.6,{"symbol":3831,"time":38,"open":3842,"high":3843,"low":3844,"close":3845},759.5,761.67,749.6,754.05,{"symbol":3831,"time":44,"open":3847,"high":3848,"low":3849,"close":3850},760.12,760.35,756.15,757.39,{"symbol":3831,"time":50,"open":3852,"high":3853,"low":3854,"close":3855},759,763.52,757.93,760.88,{"symbol":3831,"time":56,"open":3857,"high":3858,"low":3859,"close":3860},764.72,766.38,763.6,764.29,{"symbol":3831,"time":62,"open":3862,"high":3863,"low":3864,"close":3865},758.03,760.11,756.64,757.83,{"symbol":3831,"time":68,"open":3867,"high":3868,"low":3869,"close":3870},764.08,764.47,760.94,762.4,{"symbol":3831,"time":74,"open":3872,"high":3873,"low":3874,"close":3875},769.07,769.7,765.14,765.96,{"symbol":3831,"time":80,"open":3877,"high":3878,"low":3879,"close":3880},772.01,772.87,769,770.19,{"symbol":3831,"time":86,"open":3882,"high":3883,"low":3884,"close":3885},767.9,774.03,767.45,773.17,{"symbol":3831,"time":91,"open":3887,"high":3888,"low":3889,"close":3890},762.45,766.43,761.73,765.16,{"symbol":3831,"time":97,"open":3892,"high":3893,"low":3894,"close":3895},762.01,764.67,759.48,761.78,{"symbol":3831,"time":103,"open":3897,"high":3898,"low":3857,"close":3899},767.33,768,767.05,{"symbol":3831,"time":109,"open":3901,"high":3902,"low":3903,"close":3904},771.76,775.3,768.31,769.35,{"symbol":3831,"time":115,"open":3906,"high":3907,"low":3908,"close":3909},768.5,772.36,767.16,771.1,{"symbol":3831,"time":121,"open":3911,"high":3912,"low":3913,"close":3914},764.73,767.35,763.93,766.08,{"symbol":3831,"time":127,"open":3916,"high":3917,"low":3918,"close":3919},766.16,766.78,763.05,765.91,{"symbol":3831,"time":133,"open":3921,"high":3922,"low":3923,"close":3924},764.78,765.22,762.08,763.47,{"symbol":3831,"time":139,"open":3926,"high":3927,"low":3928,"close":3929},766.05,767.85,764.17,765.72,{"symbol":3831,"time":145,"open":3875,"high":3931,"low":3932,"close":3840},768.15,762.04,{"symbol":3831,"time":151,"open":3934,"high":3935,"low":3936,"close":3937},770.36,772.47,768.1,769.06,{"symbol":3831,"time":157,"open":3939,"high":3940,"low":3941,"close":3884},768.7,769.5,766.92,{"symbol":3831,"time":163,"open":3943,"high":3944,"low":3945,"close":3946},776.18,776.78,772.51,772.67,{"symbol":3831,"time":169,"open":3948,"high":3949,"low":3950,"close":3951},778.54,778.8,775.43,776.34,{"symbol":3831,"time":175,"open":3953,"high":3954,"low":3955,"close":3956},774.87,779.37,774.11,777.88,{"symbol":3831,"time":181,"open":3958,"high":3959,"low":3960,"close":3961},774.71,774.9,771.28,772.49,{"symbol":3831,"time":186,"open":3963,"high":3964,"low":3965,"close":3966},774.53,774.61,769.2,770.56,{"symbol":3831,"time":192,"open":3968,"high":3969,"low":3970,"close":3971},772.6,775.05,771.62,773.03,{"symbol":3831,"time":198,"open":3973,"high":3974,"low":3975,"close":3976},771.02,773.92,769.61,773.26,{"symbol":3831,"time":204,"open":3978,"high":3979,"low":3980,"close":3981},770.21,771.82,767.46,768.56,{"symbol":3831,"time":210,"open":3983,"high":3984,"low":3985,"close":3986},775.85,776.85,769.51,769.79,{"symbol":3831,"time":216,"open":3988,"high":3989,"low":3990,"close":3991},760.63,773.41,760.52,771.33,{"symbol":3831,"time":222,"open":3993,"high":3994,"low":3995,"close":3996},749.44,758.58,748.8,757.67,{"symbol":3831,"time":228,"open":3998,"high":3999,"low":4000,"close":4001},744.68,748.9,737.68,747.03,{"symbol":3831,"time":234,"open":4003,"high":4004,"low":4005,"close":4006},736.05,742.45,734.59,741.69,{"symbol":3831,"time":240,"open":4008,"high":4009,"low":4010,"close":4011},739.97,742.68,729.1,729.46,{"symbol":3831,"time":246,"open":4013,"high":4014,"low":4015,"close":4016},739.19,742.79,735.98,740.86,{"symbol":3831,"time":252,"open":4018,"high":4019,"low":4020,"close":4021},744.91,745.53,735.87,739.09,{"symbol":3831,"time":257,"open":4023,"high":4024,"low":4025,"close":4026},738.51,743.72,737.29,738.93,{"symbol":3831,"time":263,"open":4028,"high":4029,"low":4030,"close":4031},739.37,742.56,735.21,738.18,{"symbol":3831,"time":269,"open":4033,"high":4034,"low":4035,"close":4036},746.62,750.02,746.37,747.41,{"symbol":3831,"time":274,"open":4038,"high":4039,"low":4040,"close":4041},746.29,749.04,744.18,748.28,{"symbol":3831,"time":280,"open":4043,"high":4044,"low":4045,"close":4046},747.06,748.73,741.51,742.09,{"symbol":3831,"time":286,"open":4048,"high":4049,"low":4050,"close":4051},742.08,747.29,740.8,743.29,{"symbol":3831,"time":291,"open":4053,"high":4054,"low":4055,"close":4056},752.76,754.57,747.88,750.72,{"symbol":3831,"time":297,"open":4058,"high":4059,"low":4060,"close":4061},754.24,755.58,750.2,754.81,{"symbol":3831,"time":303,"open":4063,"high":4064,"low":4065,"close":4066},750.91,753.34,748.66,751.83,{"symbol":3831,"time":309,"open":4068,"high":4069,"low":4070,"close":4071},752.47,753.91,748,749.17,{"symbol":3831,"time":315,"open":4073,"high":4074,"low":4075,"close":4076},752.05,755.42,748.1,754.95,{"symbol":3831,"time":320,"open":4078,"high":4079,"low":4080,"close":4081},747.35,751.97,745.59,751.71,{"symbol":3831,"time":325,"open":4083,"high":4084,"low":4085,"close":4086},743.16,746.15,739.51,745.4,{"symbol":3831,"time":331,"open":4088,"high":4089,"low":4090,"close":4091},750.22,750.96,745.21,747.71,{"symbol":3831,"time":337,"open":4093,"high":4094,"low":4036,"close":4095},748.74,752.41,751.28,{"symbol":3831,"time":343,"open":4097,"high":4098,"low":4099,"close":4100},747.4,751.31,740.03,744.78,{"symbol":3831,"time":349,"open":4102,"high":3993,"low":4103,"close":4104},745,742.38,745.76,{"symbol":3831,"time":355,"open":4106,"high":4107,"low":4108,"close":4109},741.29,748.02,740.89,746.77,{"symbol":3831,"time":360,"open":4111,"high":4112,"low":4113,"close":4114},736.53,741.56,732.09,741,{"symbol":3831,"time":366,"open":4116,"high":4111,"low":4117,"close":4118},728.95,716.58,728.99,{"symbol":3831,"time":371,"open":4120,"high":4028,"low":4121,"close":4122},738.91,729.6,734.3,{"symbol":3831,"time":377,"open":4124,"high":4125,"low":4126,"close":4127},735.17,739.95,730.84,733.24,{"symbol":3831,"time":382,"open":4129,"high":4130,"low":4131,"close":4132},733.81,739.63,732.3,733.58,{"symbol":3831,"time":388,"open":4134,"high":4135,"low":4136,"close":4137},747.7,750.18,743.13,744.39,{"symbol":3831,"time":394,"open":4139,"high":4140,"low":4141,"close":4142},747.76,748.23,743.86,746.74,{"symbol":3831,"time":400,"open":4144,"high":4145,"low":4146,"close":4147},751.29,752.15,739.22,740.96,{"symbol":3831,"time":406,"open":4149,"high":4150,"low":4151,"close":4152},754.55,755.44,749.88,750.33,{"symbol":3831,"time":411,"open":4154,"high":4155,"low":4156,"close":4157},751.85,756.68,751.76,754.83,{"symbol":3831,"time":417,"open":4159,"high":4160,"low":4161,"close":4162},740.71,744.44,735.03,741.75,{"symbol":3831,"time":423,"open":4164,"high":4165,"low":4166,"close":4167},728.76,740,724.41,737.76,{"symbol":3831,"time":429,"open":4169,"high":4170,"low":4171,"close":4172},733.39,738.38,725.33,725.43,{"symbol":3831,"time":435,"open":4174,"high":4175,"low":4176,"close":4177},743.63,746.9,722.59,737.05,{"symbol":3831,"time":441,"open":4179,"high":4180,"low":4181,"close":4146},743.36,745.34,738.19,{"symbol":3831,"time":447,"open":4183,"high":4184,"low":4185,"close":4186},752.31,752.82,735.53,737.55,{"symbol":3831,"time":453,"open":4188,"high":4189,"low":4190,"close":4191},752.1,758.31,751.47,757.09,{"symbol":3831,"time":459,"open":4193,"high":4194,"low":4195,"close":4058},758.15,758.8,753.57,{"symbol":3831,"time":465,"open":4197,"high":4198,"low":4199,"close":4200},757.03,760.4,756.75,759.57,{"symbol":3831,"time":471,"open":4202,"high":4203,"low":4204,"close":4205},755.36,760.28,754.69,758.54,{"symbol":3831,"time":476,"open":4207,"high":4208,"low":4204,"close":4209},755.9,758.08,756.48,{"symbol":3831,"time":482,"open":4211,"high":4212,"low":4213,"close":4214},750.25,755.15,749.23,754.6,{"symbol":3831,"time":488,"open":4216,"high":4217,"low":4218,"close":4219},750.88,751.38,748.22,750.46,{"symbol":3831,"time":493,"open":4221,"high":4222,"low":4223,"close":4224},750.01,752.13,748.37,750.59,{"symbol":3831,"time":499,"open":4226,"high":4227,"low":4228,"close":4229},746.24,748.94,744.48,745.64,{"symbol":3831,"time":505,"open":4231,"high":4232,"low":4233,"close":4234},738.64,744.87,737.03,742.72,{"symbol":3831,"time":510,"open":4236,"high":4237,"low":4238,"close":4239},735.71,741.87,733.89,741.25,{"symbol":3831,"time":515,"open":4241,"high":4242,"low":4243,"close":4244},734.78,737.65,731.53,733.73,{"symbol":3831,"time":521,"open":4246,"high":4247,"low":4169,"close":4248},739.83,741.42,738.65,{"symbol":3831,"time":526,"open":4250,"high":4251,"low":4252,"close":4253},741.79,743.46,737.96,739.17,{"symbol":3831,"time":530,"open":4255,"high":4256,"low":4257,"close":4258},743.65,749.53,743.56,748.17,{"symbol":3831,"time":536,"open":4260,"high":4261,"low":4262,"close":4263},738.47,743.91,735.47,742.31,{"symbol":3831,"time":542,"open":4265,"high":4266,"low":4267,"close":4031},736.89,738.84,731.83,{"symbol":3831,"time":547,"open":4269,"high":4270,"low":4269,"close":4271},736.45,740.79,739.3,{"symbol":3831,"time":553,"open":4273,"high":4274,"low":4275,"close":4276},734.93,738.08,734.57,737.62,{"symbol":3831,"time":559,"open":4278,"high":4279,"low":4280,"close":4281},735.05,736.13,729.75,731.58,{"symbol":3831,"time":565,"open":4283,"high":4005,"low":4284,"close":4285},728.16,727.82,733.83,{"symbol":3831,"time":571,"open":4287,"high":4288,"low":4289,"close":4290},721.77,725.04,721.49,723.77,{"symbol":3831,"time":577,"open":4292,"high":4293,"low":4294,"close":4295},720.07,722.12,714.99,718.01,{"symbol":3831,"time":582,"open":4297,"high":4298,"low":4299,"close":4300},721.25,724.87,720.47,720.65,{"symbol":3831,"time":587,"open":4302,"high":4303,"low":4304,"close":4305},714.63,719.79,710.45,718.66,{"symbol":3831,"time":591,"open":4307,"high":4308,"low":4309,"close":4310},711,712.2,708.37,711.58,{"symbol":3831,"time":597,"open":4312,"high":4313,"low":4314,"close":4315},711.82,712.88,709.25,711.69,{"symbol":3831,"time":601,"open":4317,"high":4318,"low":4319,"close":4320},713.17,715.63,712.3,715.17,{"symbol":3831,"time":606,"open":4322,"high":4323,"low":4324,"close":4325},710.75,714.47,709.01,713.94,{"symbol":3831,"time":611,"open":4327,"high":4328,"low":4329,"close":4330},709.5,712.36,702.28,708.45,{"symbol":3831,"time":617,"open":4332,"high":4333,"low":4334,"close":4335},709.15,711.45,708.22,711.21,{"symbol":3831,"time":623,"open":4337,"high":4338,"low":4339,"close":4340},710.28,711.28,702.64,704.08,{"symbol":3831,"time":629,"open":4342,"high":4343,"low":4344,"close":4345},708.78,709.91,706.14,708.72,{"symbol":3831,"time":635,"open":4344,"high":4347,"low":4348,"close":4349},712.39,705.76,710.14,{"symbol":3831,"time":641,"open":4351,"high":4352,"low":4353,"close":4354},701.06,702.78,698.53,701.66,{"symbol":3831,"time":645,"open":4356,"high":4357,"low":4358,"close":4359},695.26,700.28,694.2,699.94,{"symbol":3831,"time":651,"open":4361,"high":4362,"low":4363,"close":4364},687.69,694.58,687.66,694.46,{"symbol":3831,"time":657,"open":4366,"high":4367,"low":4368,"close":4369},677.41,686.3,676.58,686.1,{"symbol":3831,"time":662,"open":4371,"high":4372,"low":4373,"close":4374},681.32,682.03,678.45,679.46,{"symbol":3831,"time":667,"open":4376,"high":4377,"low":4378,"close":4379},674.84,681.16,673.77,679.91,{"symbol":3831,"time":672,"open":4381,"high":4382,"low":4383,"close":4384},676.39,677.08,671.46,676.01,{"symbol":3831,"time":677,"open":4386,"high":4387,"low":4388,"close":4389},656.65,659.61,651.06,659.22,{"symbol":3831,"time":683,"open":4391,"high":4392,"low":4393,"close":4394},655.86,659.72,655.52,658.93,{"symbol":3831,"time":689,"open":4396,"high":4397,"low":4398,"close":4399},646.42,658.2,645.11,655.83,{"symbol":3831,"time":693,"open":4401,"high":4402,"low":4403,"close":4404},653.9,658.52,653,655.24,{"symbol":3831,"time":699,"open":4406,"high":4407,"low":4408,"close":4409},638.94,651.54,637.98,650.34,{"symbol":3831,"time":704,"open":4411,"high":4412,"low":4413,"close":4414},640.11,640.37,629.28,631.97,{"symbol":3831,"time":710,"open":4416,"high":4417,"low":4418,"close":4419},642.5,642.66,633.11,634.09,{"symbol":3831,"time":716,"open":4421,"high":4422,"low":4423,"close":4424},652.06,654.85,644.82,645.09,{"symbol":3831,"time":720,"open":4426,"high":4427,"low":4428,"close":4429},658.67,660.89,654.24,656.82,{"symbol":3831,"time":725,"open":4431,"high":4432,"low":4433,"close":4434},651.32,657.03,649.88,653.18,{"symbol":3831,"time":731,"open":4436,"high":4437,"low":4438,"close":4439},658.07,662.62,653.94,655.38,{"symbol":3831,"time":737,"open":4441,"high":4442,"low":4443,"close":4444},656.51,656.69,644.72,648.57,{"symbol":3831,"time":743,"open":4446,"high":4447,"low":4448,"close":4449},656.97,662.98,655.17,659.8,{"symbol":3831,"time":749,"open":4451,"high":4452,"low":4453,"close":4454},668.36,669.72,661.19,661.43,{"symbol":3831,"time":754,"open":4456,"high":4457,"low":4458,"close":4459},672.39,674.44,669.7,670.79,{"symbol":3831,"time":760,"open":4461,"high":4462,"low":4463,"close":4464},668.38,672.07,667.12,669.03,{"symbol":3831,"time":764,"open":4466,"high":4467,"low":4468,"close":4469},669.27,672.34,661.36,662.29,{"symbol":3831,"time":768,"open":4471,"high":4472,"low":4473,"close":4474},671.16,671.65,665.87,666.06,{"symbol":3831,"time":773,"open":4476,"high":4477,"low":4478,"close":4479},677.58,680.08,673.34,676.33,{"symbol":3831,"time":779,"open":4481,"high":4482,"low":4483,"close":4484},677.72,683.36,674.76,677.18,{"symbol":3831,"time":785,"open":4486,"high":4487,"low":4488,"close":4489},666.39,679.92,662.39,678.27,{"symbol":3831,"time":790,"open":4491,"high":4492,"low":4493,"close":4494},673.41,676.11,669.76,672.38,{"symbol":3831,"time":796,"open":4496,"high":4497,"low":4498,"close":4499},682.08,685.53,675.61,681.31,{"symbol":3831,"time":802,"open":4501,"high":4502,"low":4503,"close":4504},681.63,687.09,679.62,685.13,{"symbol":3831,"time":808,"open":4506,"high":4507,"low":4508,"close":4509},675.06,682.61,669.66,680.33,{"symbol":3831,"time":814,"open":4511,"high":4512,"low":4513,"close":4514},678.7,688.62,678.02,686.38,{"symbol":3831,"time":820,"open":4516,"high":4517,"low":4518,"close":4519},683.09,686.86,681.64,685.99,{"symbol":3831,"time":826,"open":4521,"high":4522,"low":4523,"close":4524},693.28,693.3,684.35,689.3,{"symbol":3831,"time":830,"open":4526,"high":4527,"low":4528,"close":4529},690.18,693.68,690.1,693.15,{"symbol":3831,"time":836,"open":4531,"high":4532,"low":4533,"close":4534},681.9,688.35,680,687.35,{"symbol":3831,"time":842,"open":4536,"high":4537,"low":4538,"close":4539},687.83,690,680.37,682.39,{"symbol":3831,"time":846,"open":4541,"high":4542,"low":4543,"close":4544},682.32,690.06,681.73,689.43,{"symbol":3831,"time":852,"open":4546,"high":4547,"low":4548,"close":4549},683.84,686.18,681.55,684.48,{"symbol":3831,"time":857,"open":4551,"high":4552,"low":4553,"close":4554},684.02,689.15,682.83,686.29,{"symbol":3831,"time":863,"open":4556,"high":4557,"low":4558,"close":4559},680.14,684.94,675.78,682.85,{"symbol":3831,"time":869,"open":4561,"high":4562,"low":4563,"close":4564},681.69,686.28,677.52,681.75,{"symbol":3831,"time":874,"open":4566,"high":4567,"low":4538,"close":4568},694.24,695.35,681.27,{"symbol":3831,"time":879,"open":4570,"high":4571,"low":4572,"close":4573},696.39,697.14,689.18,691.96,{"symbol":3831,"time":884,"open":4575,"high":4576,"low":4577,"close":4578},694.95,696.54,691.66,692.12,{"symbol":3831,"time":890,"open":4580,"high":4581,"low":4582,"close":4583},689.42,695.87,688.34,693.95,{"symbol":3831,"time":895,"open":4585,"high":4586,"low":4587,"close":4588},681.46,692.31,680.85,690.62,{"symbol":3831,"time":899,"open":4590,"high":4591,"low":4592,"close":4593},680.94,683.69,675.79,677.62,{"symbol":3831,"time":904,"open":4595,"high":4596,"low":4597,"close":4598},690.35,691.45,681.76,686.19,{"symbol":3831,"time":909,"open":4600,"high":4601,"low":4602,"close":4603},696.21,696.96,684.03,689.53,{"symbol":3831,"time":915,"open":4605,"high":4606,"low":4580,"close":4607},689.58,696.93,695.41,{"symbol":3831,"time":919,"open":4609,"high":4610,"low":4611,"close":4612},691.79,694.21,687.12,691.97,{"symbol":3831,"time":925,"open":4570,"high":4614,"low":4615,"close":4616},697.06,684.83,694.04,{"symbol":3831,"time":931,"open":4618,"high":4619,"low":4620,"close":4621},697.05,697.84,693.94,695.42,{"symbol":3831,"time":937,"open":4623,"high":4624,"low":4625,"close":4626},694.18,696.53,693.57,695.49,{"symbol":3831,"time":943,"open":4628,"high":4629,"low":4630,"close":4631},690.49,694.13,689.92,692.73,{"symbol":3831,"time":949,"open":4633,"high":4634,"low":4635,"close":4636},688.15,690.96,687.16,689.23,{"symbol":3831,"time":954,"open":4638,"high":4639,"low":4640,"close":4641},689.85,691.13,686.92,688.98,{"symbol":3831,"time":959,"open":4643,"high":4644,"low":4645,"close":4646},679.65,688.74,678.13,685.4,{"symbol":3831,"time":965,"open":4648,"high":4649,"low":4650,"close":4476},681.49,684.77,676.57,{"symbol":3831,"time":971,"open":4652,"high":4653,"low":4528,"close":4577},693.66,694.25,{"symbol":3831,"time":977,"open":4655,"high":4656,"low":4657,"close":4658},694.57,695.45,691.25,692.24,{"symbol":3831,"time":982,"open":4660,"high":4661,"low":4662,"close":4663},691,691.72,686.04,690.36,{"symbol":3831,"time":988,"open":4626,"high":4665,"low":4666,"close":4667},696.09,691.35,693.77,{"symbol":3831,"time":993,"open":4669,"high":4665,"low":4670,"close":4671},690.68,690.63,695.16,{"symbol":3831,"time":998,"open":4670,"high":4673,"low":4572,"close":4674},695.31,694.07,{"symbol":3831,"time":1004,"open":4676,"high":4588,"low":4677,"close":4678},688.82,687.49,689.51,{"symbol":3831,"time":1010,"open":4680,"high":4681,"low":4682,"close":4605},692.19,693.96,689.32,{"symbol":3831,"time":1015,"open":4684,"high":4685,"low":4686,"close":4687},687.93,692.32,687.78,691.81,{"symbol":3831,"time":1019,"open":4689,"high":4544,"low":4514,"close":4690},686.54,687.72,{"symbol":3831,"time":1025,"open":4692,"high":4693,"low":4694,"close":4695},685.71,686.87,679.82,683.17,{"symbol":3831,"time":1031,"open":4697,"high":4698,"low":4699,"close":4700},687.14,687.36,681.71,681.92,{"symbol":3831,"time":1037,"open":4702,"high":4703,"low":4704,"close":4705},687.45,688.56,686.58,687.01,{"symbol":3831,"time":1043,"open":4707,"high":4708,"low":4709,"close":4710},687.54,689.2,686.07,687.85,{"symbol":3831,"time":1049,"open":4712,"high":4577,"low":4713,"close":4714},690.64,689.27,690.31,{"symbol":3831,"time":1054,"open":4716,"high":4717,"low":4718,"close":4719},687.95,690.83,687.8,690.38,{"symbol":3831,"time":1059,"open":4721,"high":4722,"low":4723,"close":4724},683.92,688.2,683.87,687.96,{"symbol":3831,"time":1063,"open":4726,"high":4727,"low":4728,"close":4615},683.94,685.36,680.59,{"symbol":3831,"time":1069,"open":4730,"high":4731,"low":4732,"close":4728},676.59,681.09,676.47,{"symbol":3831,"time":1075,"open":4734,"high":4735,"low":4736,"close":4732},677.6,680.74,674.9,{"symbol":3831,"time":1081,"open":4738,"high":4739,"low":4740,"close":4741},679.89,680.44,671.2,671.4,{"symbol":3831,"time":1087,"open":4743,"high":4744,"low":4745,"close":4746},679.23,681.08,674.98,678.87,{"symbol":3831,"time":1092,"open":4748,"high":4749,"low":4750,"close":4751},685.74,685.76,679.25,680.73,{"symbol":3831,"time":1097,"open":4753,"high":4754,"low":4755,"close":4597},688.17,688.88,679.17,{"symbol":3831,"time":1101,"open":4757,"high":4758,"low":4759,"close":4760},685.14,689.25,682.17,689.17,{"symbol":3831,"time":1107,"open":4762,"high":4763,"low":4499,"close":4764},682.56,688.97,687.57,{"symbol":3831,"time":1112,"open":4766,"high":4767,"low":4768,"close":4769},683.15,685.39,682.59,683.04,{"symbol":3831,"time":1118,"open":4771,"high":4772,"low":4773,"close":4774},686.59,686.64,681.57,683.63,{"symbol":3831,"time":1124,"open":4776,"high":4777,"low":4778,"close":4779},685.47,688.39,684.58,685.69,{"symbol":3831,"time":1129,"open":4781,"high":4782,"low":4783,"close":4784},685.3,685.37,681.34,684.39,{"symbol":3831,"time":1133,"open":4786,"high":4787,"low":4788,"close":4789},680.57,684.91,679.69,683.89,{"symbol":3831,"time":1138,"open":4700,"high":4791,"low":4792,"close":4793},683.82,679.33,681.53,{"symbol":3831,"time":1144,"open":4795,"high":4796,"low":4797,"close":4798},678.81,682.99,678.74,680.27,{"symbol":3831,"time":1149,"open":4800,"high":4801,"low":4802,"close":4803},680.86,683.67,680.5,683.39,{"symbol":3831,"time":1155,"open":4805,"high":4806,"low":4807,"close":4808},677.63,681.7,676.72,679.68,{"symbol":3831,"time":1161,"open":4810,"high":4811,"low":4812,"close":4813},668.63,676.21,664.48,675.02,{"symbol":3831,"time":1167,"open":4815,"high":4816,"low":4817,"close":4818},662.69,670.06,661.59,668.73,{"symbol":3831,"time":1172,"open":4820,"high":4821,"low":4822,"close":4823},655.05,664.55,650.85,659.03,{"symbol":3831,"time":1178,"open":4825,"high":4826,"low":4827,"close":4828},672.91,675.56,651.89,652.53,{"symbol":3831,"time":1184,"open":4830,"high":4831,"low":4832,"close":4833},660.78,667.34,658.75,662.63,{"symbol":3831,"time":1190,"open":4835,"high":4836,"low":4391,"close":4837},662.1,665.12,660.08,{"symbol":3831,"time":1196,"open":4458,"high":4839,"low":4840,"close":4841},673.71,662.17,665.67,{"symbol":3831,"time":1201,"open":4843,"high":4844,"low":4845,"close":4846},665.38,675.66,663.27,671.93,{"symbol":3831,"time":1207,"open":4802,"high":4800,"low":4848,"close":4849},670.52,672.04,{"symbol":3831,"time":1212,"open":4851,"high":4852,"low":4853,"close":4854},684.79,684.96,680.95,683.38,{"symbol":3831,"time":1217,"open":4856,"high":4857,"low":4858,"close":4859},679.95,683.57,678.73,683,{"symbol":3831,"time":1222,"open":4861,"high":4862,"low":4863,"close":4864},677.24,682.18,675.03,681.44,{"symbol":3831,"time":1228,"open":4866,"high":4867,"low":4868,"close":4869},667.91,671.08,661.21,670.97,{"symbol":3831,"time":1234,"open":4732,"high":4871,"low":4872,"close":4873},677.38,668.72,670.31,{"symbol":3831,"time":1240,"open":4745,"high":4800,"low":4875,"close":4476},674.17,{"symbol":3831,"time":1246,"open":4492,"high":4877,"low":4878,"close":4879},679.96,674.58,675.24,{"symbol":3831,"time":1252,"open":4881,"high":4882,"low":4883,"close":4884},685.67,685.8,679.94,683.34,{"symbol":3831,"time":1257,"open":4886,"high":4887,"low":4888,"close":4889},685.04,685.08,679.24,682.06,{"symbol":3831,"time":1263,"open":4891,"high":4892,"low":4893,"close":4893},683.9,685.94,679.83,{"symbol":3831,"time":1269,"open":4895,"high":4896,"low":4897,"close":4898},688.72,689.7,682.87,687.39,{"symbol":3831,"time":1275,"open":4900,"high":4901,"low":4615,"close":4902},687.05,688.91,687.06,{"symbol":3831,"time":1281,"open":4904,"high":4905,"low":4906,"close":4907},682.73,685.54,682.12,685.24,{"symbol":3831,"time":1287,"open":4909,"high":4910,"low":4911,"close":4912},676.46,678.47,675.65,677.25,{"symbol":3831,"time":1293,"open":4914,"high":4915,"low":4916,"close":4917},668.12,672.71,667.8,671.76,{"symbol":3831,"time":1298,"open":4919,"high":4919,"low":4920,"close":4916},672,663.3,{"symbol":3831,"time":1304,"open":4922,"high":4923,"low":4924,"close":4925},671.44,672.99,669.98,671.29,{"symbol":3831,"time":1309,"open":4927,"high":4928,"low":4929,"close":4930},667.32,672.21,667.27,671.3,{"symbol":3831,"time":1314,"open":4932,"high":4933,"low":4934,"close":4935},659.5,665.76,658.14,664.39,{"symbol":3831,"time":1319,"open":4937,"high":4938,"low":4939,"close":4940},666.82,668.71,657.11,660.64,{"symbol":3831,"time":1325,"open":4937,"high":4942,"low":4394,"close":4943},670.23,665.17,{"symbol":3831,"time":1330,"open":4945,"high":4946,"low":4947,"close":4948},657.17,665.83,653.17,662.23,{"symbol":3831,"time":1334,"open":4950,"high":4951,"low":4952,"close":4953},660.65,665.13,659.77,663.04,{"symbol":3831,"time":1340,"open":4955,"high":4956,"low":4957,"close":4958},672.13,673.95,652.84,653.02,{"symbol":3831,"time":1346,"open":4960,"high":4961,"low":4962,"close":4471},673.53,673.94,669.21,{"symbol":3831,"time":1352,"open":4964,"high":4965,"low":4966,"close":4967},670.25,673.21,669.42,673.11,{"symbol":3831,"time":1357,"open":4969,"high":4923,"low":4970,"close":4971},672.54,667.67,669.12,{"symbol":3831,"time":1362,"open":4973,"high":4974,"low":4975,"close":4976},671.62,672.51,669.46,671.61,{"symbol":3831,"time":1367,"open":4978,"high":4979,"low":4980,"close":4962},669.99,672.68,668.16,{"symbol":3831,"time":1373,"open":4982,"high":4983,"low":4984,"close":4985},670.45,670.57,666.78,669.22,{"symbol":3831,"time":1378,"open":4987,"high":4988,"low":4989,"close":4990},663.17,669.37,663.06,668.45,{"symbol":3831,"time":1384,"open":4992,"high":4993,"low":4994,"close":4995},662.93,666.65,661.61,666.18,{"symbol":3831,"time":1390,"open":4997,"high":4998,"low":4999,"close":5000},664.36,665.28,661.86,663.68,{"symbol":3831,"time":1396,"open":5002,"high":5003,"low":5004,"close":5005},659.51,662.37,657.88,661.82,{"symbol":3831,"time":1402,"open":5007,"high":5008,"low":5009,"close":5010},657.94,659.41,654.41,658.05,{"symbol":3831,"time":1407,"open":5012,"high":5013,"low":5014,"close":5015},664.51,664.61,659.67,661.1,{"symbol":3831,"time":1411,"open":5017,"high":4831,"low":5018,"close":5019},666.72,661.98,663.21,{"symbol":3831,"time":1416,"open":5021,"high":5022,"low":4840,"close":5023},662.2,667.29,666.84,{"symbol":3831,"time":1421,"open":5025,"high":4821,"low":5026,"close":5027},662.33,660.37,663.7,{"symbol":3831,"time":1426,"open":5029,"high":5030,"low":5031,"close":5032},661.89,664.89,660.27,662.26,{"symbol":3831,"time":1432,"open":5034,"high":5035,"low":5036,"close":5037},660.01,661.72,654.3,659.18,{"symbol":3831,"time":1438,"open":5039,"high":5040,"low":5041,"close":5042},661.47,661.78,659.21,660,{"symbol":3831,"time":1444,"open":5044,"high":5045,"low":5046,"close":5047},659.64,661.04,659.34,660.91,{"symbol":3831,"time":1450,"open":5049,"high":5050,"low":5051,"close":5052},657.6,659.11,656.9,657.41,{"symbol":3831,"time":1456,"open":5054,"high":5055,"low":5056,"close":5057},654.18,658.33,653.59,657.63,{"symbol":3831,"time":1462,"open":5059,"high":5060,"low":5061,"close":5062},653.62,654.55,650.63,652.21,{"symbol":3831,"time":1468,"open":5064,"high":5065,"low":5066,"close":5067},648.97,650.86,647.22,650.33,{"symbol":3831,"time":1474,"open":5069,"high":5070,"low":5071,"close":5072},648.62,649.84,647.23,648.83,{"symbol":3831,"time":1480,"open":5074,"high":5062,"low":5075,"close":5076},651.48,643.33,647.24,{"symbol":3831,"time":1486,"open":5078,"high":5079,"low":5080,"close":5081},644.42,649.15,643.51,649.12,{"symbol":3831,"time":1492,"open":5083,"high":5084,"low":5085,"close":5086},642.67,644.21,640.46,643.74,{"symbol":3831,"time":1497,"open":5088,"high":5089,"low":5090,"close":5091},637.5,640.49,634.92,640.27,{"symbol":3831,"time":1503,"open":5093,"high":5094,"low":5095,"close":5096},647.47,647.84,643.14,645.05,{"symbol":3831,"time":1509,"open":5076,"high":5098,"low":5099,"close":5100},649.48,645.34,648.92,{"symbol":3831,"time":1515,"open":5102,"high":5103,"low":5078,"close":5104},644.57,647.37,646.63,[5106,5111,5114,5117,5120,5124,5126,5129,5131,5133,5135,5137,5139,5141,5143,5145,5147,5149,5151,5153,5155,5157,5159,5161,5162,5163,5165,5166,5168,5169,5171,5173,5174,5176,5178,5180,5182,5184,5186,5188,5190,5192,5194,5196,5198,5200,5202,5204,5206,5208,5210,5212,5214,5216,5218,5220,5222,5223,5225,5227,5229,5230,5232],{"time":38,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5109,"datetime":5110},"False","BEARISH","CCI","2026-09-16 00:00:00",{"time":62,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5112,"datetime":5113},"ADX","2026-09-10 00:00:00",{"time":97,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5115,"datetime":5116},"MACD","2026-09-01 00:00:00",{"time":109,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5118,"datetime":5119},"RSI","2026-08-28 00:00:00",{"time":181,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5122,"datetime":5123},"BULLISH","MA","2026-08-12 00:00:00",{"time":186,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5112,"datetime":5125},"2026-08-11 00:00:00",{"time":210,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5127,"datetime":5128},"BollingerBands","2026-08-05 00:00:00",{"time":216,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5109,"datetime":5130},"2026-08-04 00:00:00",{"time":269,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5115,"datetime":5132},"2026-07-22 00:00:00",{"time":286,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5115,"datetime":5134},"2026-07-17 00:00:00",{"time":337,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5115,"datetime":5136},"2026-07-06 00:00:00",{"time":377,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5115,"datetime":5138},"2026-06-24 00:00:00",{"time":394,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5112,"datetime":5140},"2026-06-18 00:00:00",{"time":400,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5112,"datetime":5142},"2026-06-17 00:00:00",{"time":406,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5115,"datetime":5144},"2026-06-16 00:00:00",{"time":423,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5118,"datetime":5146},"2026-06-11 00:00:00",{"time":453,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5122,"datetime":5148},"2026-06-04 00:00:00",{"time":515,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5109,"datetime":5150},"2026-05-19 00:00:00",{"time":521,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5115,"datetime":5152},"2026-05-18 00:00:00",{"time":547,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5109,"datetime":5154},"2026-05-11 00:00:00",{"time":553,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5115,"datetime":5156},"2026-05-08 00:00:00",{"time":591,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5109,"datetime":5158},"2026-04-29 00:00:00",{"time":597,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5112,"datetime":5160},"2026-04-28 00:00:00",{"time":597,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5115,"datetime":5160},{"time":597,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5122,"datetime":5160},{"time":606,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5112,"datetime":5164},"2026-04-24 00:00:00",{"time":606,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5115,"datetime":5164},{"time":617,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5112,"datetime":5167},"2026-04-22 00:00:00",{"time":617,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5115,"datetime":5167},{"time":645,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5118,"datetime":5170},"2026-04-15 00:00:00",{"time":672,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5112,"datetime":5172},"2026-04-08 00:00:00",{"time":672,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5109,"datetime":5172},{"time":699,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5115,"datetime":5175},"2026-03-31 00:00:00",{"time":710,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5118,"datetime":5177},"2026-03-27 00:00:00",{"time":743,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5122,"datetime":5179},"2026-03-19 00:00:00",{"time":764,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5127,"datetime":5181},"2026-03-13 00:00:00",{"time":796,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5109,"datetime":5183},"2026-03-05 00:00:00",{"time":808,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5115,"datetime":5185},"2026-03-03 00:00:00",{"time":820,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5115,"datetime":5187},"2026-02-27 00:00:00",{"time":899,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5112,"datetime":5189},"2026-02-05 00:00:00",{"time":904,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5112,"datetime":5191},"2026-02-04 00:00:00",{"time":915,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5112,"datetime":5193},"2026-02-02 00:00:00",{"time":919,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5115,"datetime":5195},"2026-01-30 00:00:00",{"time":1015,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5115,"datetime":5197},"2026-01-06 00:00:00",{"time":1019,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5112,"datetime":5199},"2026-01-05 00:00:00",{"time":1025,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5112,"datetime":5201},"2026-01-02 00:00:00",{"time":1031,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5115,"datetime":5203},"2025-12-31 00:00:00",{"time":1092,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5112,"datetime":5205},"2025-12-15 00:00:00",{"time":1101,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5127,"datetime":5207},"2025-12-11 00:00:00",{"time":1133,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5112,"datetime":5209},"2025-12-03 00:00:00",{"time":1144,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5122,"datetime":5211},"2025-12-01 00:00:00",{"time":1155,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5115,"datetime":5213},"2025-11-26 00:00:00",{"time":1178,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5115,"datetime":5215},"2025-11-20 00:00:00",{"time":1196,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5122,"datetime":5217},"2025-11-17 00:00:00",{"time":1212,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5109,"datetime":5219},"2025-11-12 00:00:00",{"time":1217,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5112,"datetime":5221},"2025-11-11 00:00:00",{"time":1217,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5115,"datetime":5221},{"time":1281,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5127,"datetime":5224},"2025-10-27 00:00:00",{"time":1287,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5109,"datetime":5226},"2025-10-24 00:00:00",{"time":1304,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5112,"datetime":5228},"2025-10-21 00:00:00",{"time":1304,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5115,"datetime":5228},{"time":1325,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5121,"trading_system":5115,"datetime":5231},"2025-10-15 00:00:00",{"time":1346,"symbol":5,"current_signal":5107,"signal_change":23,"signal_type":5108,"trading_system":5115,"datetime":5233},"2025-10-09 00:00:00",[5235,5241,5247,5252,5258,5263,5268,5273,5278,5283,5288,5293,5298,5303,5308,5313,5318,5323,5328,5333,5338,5343,5348,5353,5358,5363,5368,5373,5378,5384,5389,5394,5399,5404,5409,5414,5419,5424,5429,5434,5439,5445,5451,5457,5463,5469,5474,5480,5486,5492,5497,5502,5508,5514,5520,5526,5532,5538,5544,5550,5556,5562,5567,5572,5578,5584,5590,5595,5601,5607,5613,5619,5624,5630,5636,5643,5649,5654,5660,5665,5670,5676,5680,5686,5692,5698,5704,5710],{"symbol":5,"form":5236,"filingdate":852,"primarydocument":5237,"accessionnumber":5238,"filing_url":5239,"sec_url":5240},"10-K","nem-20251231.htm","0001164727-26-000010","https://www.sec.gov/Archives/edgar/data/1164727/000116472726000010/nem-20251231.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472726000010/0001164727-26-000010-index.htm",{"symbol":5,"form":5242,"filingdate":852,"primarydocument":5243,"accessionnumber":5244,"filing_url":5245,"sec_url":5246},"8-K","nem-20260219.htm","0001164727-26-000009","https://www.sec.gov/Archives/edgar/data/1164727/000116472726000009/nem-20260219.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472726000009/0001164727-26-000009-index.htm",{"symbol":5,"form":5242,"filingdate":1293,"primarydocument":5248,"accessionnumber":5249,"filing_url":5250,"sec_url":5251},"nem-20251023.htm","0001164727-25-000044","https://www.sec.gov/Archives/edgar/data/1164727/000116472725000044/nem-20251023.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472725000044/0001164727-25-000044-index.htm",{"symbol":5,"form":5253,"filingdate":1293,"primarydocument":5254,"accessionnumber":5255,"filing_url":5256,"sec_url":5257},"10-Q","nem-20250930.htm","0001164727-25-000046","https://www.sec.gov/Archives/edgar/data/1164727/000116472725000046/nem-20250930.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472725000046/0001164727-25-000046-index.htm",{"symbol":5,"form":5242,"filingdate":1390,"primarydocument":5259,"accessionnumber":5260,"filing_url":5261,"sec_url":5262},"tm2527102d1_8k.htm","0001104659-25-094520","https://www.sec.gov/Archives/edgar/data/1164727/000110465925094520/tm2527102d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465925094520/0001104659-25-094520-index.htm",{"symbol":5,"form":5242,"filingdate":1647,"primarydocument":5264,"accessionnumber":5265,"filing_url":5266,"sec_url":5267},"nem-20250724.htm","0001164727-25-000033","https://www.sec.gov/Archives/edgar/data/1164727/000116472725000033/nem-20250724.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472725000033/0001164727-25-000033-index.htm",{"symbol":5,"form":5253,"filingdate":1647,"primarydocument":5269,"accessionnumber":5270,"filing_url":5271,"sec_url":5272},"nem-20250630.htm","0001164727-25-000035","https://www.sec.gov/Archives/edgar/data/1164727/000116472725000035/nem-20250630.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472725000035/0001164727-25-000035-index.htm",{"symbol":5,"form":5242,"filingdate":1694,"primarydocument":5274,"accessionnumber":5275,"filing_url":5276,"sec_url":5277},"tm2520685d1_8k.htm","0001104659-25-067786","https://www.sec.gov/Archives/edgar/data/1164727/000110465925067786/tm2520685d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465925067786/0001104659-25-067786-index.htm",{"symbol":5,"form":5242,"filingdate":1956,"primarydocument":5279,"accessionnumber":5280,"filing_url":5281,"sec_url":5282},"tm2513787d1_8k.htm","0001104659-25-044139","https://www.sec.gov/Archives/edgar/data/1164727/000110465925044139/tm2513787d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465925044139/0001104659-25-044139-index.htm",{"symbol":5,"form":5253,"filingdate":1990,"primarydocument":5284,"accessionnumber":5285,"filing_url":5286,"sec_url":5287},"nem-20250331.htm","0001164727-25-000020","https://www.sec.gov/Archives/edgar/data/1164727/000116472725000020/nem-20250331.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472725000020/0001164727-25-000020-index.htm",{"symbol":5,"form":5242,"filingdate":1995,"primarydocument":5289,"accessionnumber":5290,"filing_url":5291,"sec_url":5292},"nem-20250423.htm","0001164727-25-000018","https://www.sec.gov/Archives/edgar/data/1164727/000116472725000018/nem-20250423.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472725000018/0001164727-25-000018-index.htm",{"symbol":5,"form":5236,"filingdate":2229,"primarydocument":5294,"accessionnumber":5295,"filing_url":5296,"sec_url":5297},"nem-20241231.htm","0001164727-25-000011","https://www.sec.gov/Archives/edgar/data/1164727/000116472725000011/nem-20241231.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472725000011/0001164727-25-000011-index.htm",{"symbol":5,"form":5242,"filingdate":2235,"primarydocument":5299,"accessionnumber":5300,"filing_url":5301,"sec_url":5302},"nem-20250220.htm","0001164727-25-000008","https://www.sec.gov/Archives/edgar/data/1164727/000116472725000008/nem-20250220.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472725000008/0001164727-25-000008-index.htm",{"symbol":5,"form":5242,"filingdate":2547,"primarydocument":5304,"accessionnumber":5305,"filing_url":5306,"sec_url":5307},"tm2428762d1_8k.htm","0001104659-24-120181","https://www.sec.gov/Archives/edgar/data/1164727/000110465924120181/tm2428762d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465924120181/0001104659-24-120181-index.htm",{"symbol":5,"form":5253,"filingdate":2625,"primarydocument":5309,"accessionnumber":5310,"filing_url":5311,"sec_url":5312},"nem-20240930.htm","0001164727-24-000061","https://www.sec.gov/Archives/edgar/data/1164727/000116472724000061/nem-20240930.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472724000061/0001164727-24-000061-index.htm",{"symbol":5,"form":5242,"filingdate":2630,"primarydocument":5314,"accessionnumber":5315,"filing_url":5316,"sec_url":5317},"nem-20241023.htm","0001164727-24-000057","https://www.sec.gov/Archives/edgar/data/1164727/000116472724000057/nem-20241023.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472724000057/0001164727-24-000057-index.htm",{"symbol":5,"form":5242,"filingdate":2927,"primarydocument":5319,"accessionnumber":5320,"filing_url":5321,"sec_url":5322},"tm2420066d1_8k.htm","0001104659-24-082823","https://www.sec.gov/Archives/edgar/data/1164727/000110465924082823/tm2420066d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465924082823/0001104659-24-082823-index.htm",{"symbol":5,"form":5253,"filingdate":2932,"primarydocument":5324,"accessionnumber":5325,"filing_url":5326,"sec_url":5327},"nem-20240630.htm","0001164727-24-000039","https://www.sec.gov/Archives/edgar/data/1164727/000116472724000039/nem-20240630.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472724000039/0001164727-24-000039-index.htm",{"symbol":5,"form":5242,"filingdate":2938,"primarydocument":5329,"accessionnumber":5330,"filing_url":5331,"sec_url":5332},"nem-20240724.htm","0001164727-24-000035","https://www.sec.gov/Archives/edgar/data/1164727/000116472724000035/nem-20240724.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472724000035/0001164727-24-000035-index.htm",{"symbol":5,"form":5242,"filingdate":3010,"primarydocument":5334,"accessionnumber":5335,"filing_url":5336,"sec_url":5337},"tm2418469d1_8k.htm","0001104659-24-076031","https://www.sec.gov/Archives/edgar/data/1164727/000110465924076031/tm2418469d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465924076031/0001104659-24-076031-index.htm",{"symbol":5,"form":5253,"filingdate":3168,"primarydocument":5339,"accessionnumber":5340,"filing_url":5341,"sec_url":5342},"nem-20240331.htm","0001164727-24-000031","https://www.sec.gov/Archives/edgar/data/1164727/000116472724000031/nem-20240331.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472724000031/0001164727-24-000031-index.htm",{"symbol":5,"form":5242,"filingdate":3171,"primarydocument":5344,"accessionnumber":5345,"filing_url":5346,"sec_url":5347},"tm2412783d1_8k.htm","0001104659-24-053061","https://www.sec.gov/Archives/edgar/data/1164727/000110465924053061/tm2412783d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465924053061/0001104659-24-053061-index.htm",{"symbol":5,"form":5242,"filingdate":3176,"primarydocument":5349,"accessionnumber":5350,"filing_url":5351,"sec_url":5352},"nem-20240425.htm","0001164727-24-000025","https://www.sec.gov/Archives/edgar/data/1164727/000116472724000025/nem-20240425.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472724000025/0001164727-24-000025-index.htm",{"symbol":5,"form":5242,"filingdate":3350,"primarydocument":5354,"accessionnumber":5355,"filing_url":5356,"sec_url":5357},"tm248224d1_8k.htm","0001104659-24-032016","https://www.sec.gov/Archives/edgar/data/1164727/000110465924032016/tm248224d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465924032016/0001104659-24-032016-index.htm",{"symbol":5,"form":5242,"filingdate":3366,"primarydocument":5359,"accessionnumber":5360,"filing_url":5361,"sec_url":5362},"tm247930d1_8k.htm","0001104659-24-030616","https://www.sec.gov/Archives/edgar/data/1164727/000110465924030616/tm247930d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465924030616/0001104659-24-030616-index.htm",{"symbol":5,"form":5236,"filingdate":3381,"primarydocument":5364,"accessionnumber":5365,"filing_url":5366,"sec_url":5367},"nem-20231231.htm","0001164727-24-000016","https://www.sec.gov/Archives/edgar/data/1164727/000116472724000016/nem-20231231.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472724000016/0001164727-24-000016-index.htm",{"symbol":5,"form":5242,"filingdate":3411,"primarydocument":5369,"accessionnumber":5370,"filing_url":5371,"sec_url":5372},"tm246653d1_8k.htm","0001104659-24-026228","https://www.sec.gov/Archives/edgar/data/1164727/000110465924026228/tm246653d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465924026228/0001104659-24-026228-index.htm",{"symbol":5,"form":5242,"filingdate":3411,"primarydocument":5374,"accessionnumber":5375,"filing_url":5376,"sec_url":5377},"nem-20240222.htm","0001164727-24-000006","https://www.sec.gov/Archives/edgar/data/1164727/000116472724000006/nem-20240222.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472724000006/0001164727-24-000006-index.htm",{"symbol":5,"form":5379,"filingdate":3411,"primarydocument":5380,"accessionnumber":5381,"filing_url":5382,"sec_url":5383},"8-K/A","tm246653d2_8ka.htm","0001104659-24-026544","https://www.sec.gov/Archives/edgar/data/1164727/000110465924026544/tm246653d2_8ka.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465924026544/0001104659-24-026544-index.htm",{"symbol":5,"form":5242,"filingdate":3570,"primarydocument":5385,"accessionnumber":5386,"filing_url":5387,"sec_url":5388},"tm2333727d1_8k.htm","0001104659-23-130194","https://www.sec.gov/Archives/edgar/data/1164727/000110465923130194/tm2333727d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923130194/0001104659-23-130194-index.htm",{"symbol":5,"form":5242,"filingdate":3648,"primarydocument":5390,"accessionnumber":5391,"filing_url":5392,"sec_url":5393},"tm2331336d1_8k.htm","0001104659-23-121110","https://www.sec.gov/Archives/edgar/data/1164727/000110465923121110/tm2331336d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923121110/0001104659-23-121110-index.htm",{"symbol":5,"form":5379,"filingdate":3662,"primarydocument":5395,"accessionnumber":5396,"filing_url":5397,"sec_url":5398},"nem-20231103.htm","0001164727-23-000045","https://www.sec.gov/Archives/edgar/data/1164727/000116472723000045/nem-20231103.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472723000045/0001164727-23-000045-index.htm",{"symbol":5,"form":5242,"filingdate":3710,"primarydocument":5400,"accessionnumber":5401,"filing_url":5402,"sec_url":5403},"tm2329893d1_8k.htm","0001104659-23-114506","https://www.sec.gov/Archives/edgar/data/1164727/000110465923114506/tm2329893d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923114506/0001104659-23-114506-index.htm",{"symbol":5,"form":5253,"filingdate":3736,"primarydocument":5405,"accessionnumber":5406,"filing_url":5407,"sec_url":5408},"nem-20230930.htm","0001164727-23-000039","https://www.sec.gov/Archives/edgar/data/1164727/000116472723000039/nem-20230930.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472723000039/0001164727-23-000039-index.htm",{"symbol":5,"form":5242,"filingdate":3736,"primarydocument":5410,"accessionnumber":5411,"filing_url":5412,"sec_url":5413},"a53687147.htm","0001157523-23-001555","https://www.sec.gov/Archives/edgar/data/1164727/000115752323001555/a53687147.htm","https://www.sec.gov/Archives/edgar/data/1164727/000115752323001555/0001157523-23-001555-index.htm",{"symbol":5,"form":5242,"filingdate":3755,"primarydocument":5415,"accessionnumber":5416,"filing_url":5417,"sec_url":5418},"tm2328750d1_8k.htm","0001104659-23-109956","https://www.sec.gov/Archives/edgar/data/1164727/000110465923109956/tm2328750d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923109956/0001104659-23-109956-index.htm",{"symbol":5,"form":5242,"filingdate":3773,"primarydocument":5420,"accessionnumber":5421,"filing_url":5422,"sec_url":5423},"tm2328257d1_8k.htm","0001104659-23-108635","https://www.sec.gov/Archives/edgar/data/1164727/000110465923108635/tm2328257d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923108635/0001104659-23-108635-index.htm",{"symbol":5,"form":5242,"filingdate":3794,"primarydocument":5425,"accessionnumber":5426,"filing_url":5427,"sec_url":5428},"tm2327175d6_8k.htm","0001104659-23-106658","https://www.sec.gov/Archives/edgar/data/1164727/000110465923106658/tm2327175d6_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923106658/0001104659-23-106658-index.htm",{"symbol":5,"form":5242,"filingdate":3794,"primarydocument":5430,"accessionnumber":5431,"filing_url":5432,"sec_url":5433},"tm2327175d7_8k.htm","0001104659-23-106890","https://www.sec.gov/Archives/edgar/data/1164727/000110465923106890/tm2327175d7_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923106890/0001104659-23-106890-index.htm",{"symbol":5,"form":5379,"filingdate":3800,"primarydocument":5435,"accessionnumber":5436,"filing_url":5437,"sec_url":5438},"tm2327175d2_8ka.htm","0001104659-23-105520","https://www.sec.gov/Archives/edgar/data/1164727/000110465923105520/tm2327175d2_8ka.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923105520/0001104659-23-105520-index.htm",{"symbol":5,"form":5242,"filingdate":5440,"primarydocument":5441,"accessionnumber":5442,"filing_url":5443,"sec_url":5444},"2023-09-18","tm2326343d1_8k.htm","0001104659-23-101679","https://www.sec.gov/Archives/edgar/data/1164727/000110465923101679/tm2326343d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923101679/0001104659-23-101679-index.htm",{"symbol":5,"form":5242,"filingdate":5446,"primarydocument":5447,"accessionnumber":5448,"filing_url":5449,"sec_url":5450},"2023-09-08","tm2314601d5_8k.htm","0001104659-23-099317","https://www.sec.gov/Archives/edgar/data/1164727/000110465923099317/tm2314601d5_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923099317/0001104659-23-099317-index.htm",{"symbol":5,"form":5379,"filingdate":5452,"primarydocument":5453,"accessionnumber":5454,"filing_url":5455,"sec_url":5456},"2023-09-06","tm2315741d21_8ka.htm","0001104659-23-098676","https://www.sec.gov/Archives/edgar/data/1164727/000110465923098676/tm2315741d21_8ka.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923098676/0001104659-23-098676-index.htm",{"symbol":5,"form":5242,"filingdate":5458,"primarydocument":5459,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"2023-08-22","tm2315741d19_8k.htm","0001104659-23-094032","https://www.sec.gov/Archives/edgar/data/1164727/000110465923094032/tm2315741d19_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923094032/0001104659-23-094032-index.htm",{"symbol":5,"form":5379,"filingdate":5464,"primarydocument":5465,"accessionnumber":5466,"filing_url":5467,"sec_url":5468},"2023-08-16","tm2323982d1_8ka.htm","0001104659-23-092676","https://www.sec.gov/Archives/edgar/data/1164727/000110465923092676/tm2323982d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923092676/0001104659-23-092676-index.htm",{"symbol":5,"form":5242,"filingdate":5464,"primarydocument":5470,"accessionnumber":5471,"filing_url":5472,"sec_url":5473},"tm2315741d17_8k.htm","0001104659-23-092054","https://www.sec.gov/Archives/edgar/data/1164727/000110465923092054/tm2315741d17_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923092054/0001104659-23-092054-index.htm",{"symbol":5,"form":5242,"filingdate":5475,"primarydocument":5476,"accessionnumber":5477,"filing_url":5478,"sec_url":5479},"2023-08-02","tm2315741d15_8k.htm","0001104659-23-086882","https://www.sec.gov/Archives/edgar/data/1164727/000110465923086882/tm2315741d15_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923086882/0001104659-23-086882-index.htm",{"symbol":5,"form":5242,"filingdate":5481,"primarydocument":5482,"accessionnumber":5483,"filing_url":5484,"sec_url":5485},"2023-07-21","tm2315741d13_8k.htm","0001104659-23-082827","https://www.sec.gov/Archives/edgar/data/1164727/000110465923082827/tm2315741d13_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923082827/0001104659-23-082827-index.htm",{"symbol":5,"form":5242,"filingdate":5487,"primarydocument":5488,"accessionnumber":5489,"filing_url":5490,"sec_url":5491},"2023-07-20","a53468942.htm","0001157523-23-001113","https://www.sec.gov/Archives/edgar/data/1164727/000115752323001113/a53468942.htm","https://www.sec.gov/Archives/edgar/data/1164727/000115752323001113/0001157523-23-001113-index.htm",{"symbol":5,"form":5242,"filingdate":5487,"primarydocument":5493,"accessionnumber":5494,"filing_url":5495,"sec_url":5496},"nem-20230720.htm","0001164727-23-000035","https://www.sec.gov/Archives/edgar/data/1164727/000116472723000035/nem-20230720.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472723000035/0001164727-23-000035-index.htm",{"symbol":5,"form":5253,"filingdate":5487,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"nem-20230630.htm","0001164727-23-000034","https://www.sec.gov/Archives/edgar/data/1164727/000116472723000034/nem-20230630.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472723000034/0001164727-23-000034-index.htm",{"symbol":5,"form":5242,"filingdate":5503,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"2023-07-19","tm2315741d11_8k.htm","0001104659-23-082129","https://www.sec.gov/Archives/edgar/data/1164727/000110465923082129/tm2315741d11_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923082129/0001104659-23-082129-index.htm",{"symbol":5,"form":5242,"filingdate":5509,"primarydocument":5510,"accessionnumber":5511,"filing_url":5512,"sec_url":5513},"2023-06-23","tm2315741d9_8k.htm","0001104659-23-073893","https://www.sec.gov/Archives/edgar/data/1164727/000110465923073893/tm2315741d9_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923073893/0001104659-23-073893-index.htm",{"symbol":5,"form":5242,"filingdate":5515,"primarydocument":5516,"accessionnumber":5517,"filing_url":5518,"sec_url":5519},"2023-06-21","tm2315741d7_8k.htm","0001104659-23-073025","https://www.sec.gov/Archives/edgar/data/1164727/000110465923073025/tm2315741d7_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923073025/0001104659-23-073025-index.htm",{"symbol":5,"form":5242,"filingdate":5521,"primarydocument":5522,"accessionnumber":5523,"filing_url":5524,"sec_url":5525},"2023-06-07","tm2318139d1_8k.htm","0001104659-23-068979","https://www.sec.gov/Archives/edgar/data/1164727/000110465923068979/tm2318139d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923068979/0001104659-23-068979-index.htm",{"symbol":5,"form":5242,"filingdate":5527,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"2023-05-22","tm2315741d5_8k.htm","0001104659-23-062836","https://www.sec.gov/Archives/edgar/data/1164727/000110465923062836/tm2315741d5_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923062836/0001104659-23-062836-index.htm",{"symbol":5,"form":5242,"filingdate":5533,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"2023-05-19","tm2316167d1_8k.htm","0001104659-23-062426","https://www.sec.gov/Archives/edgar/data/1164727/000110465923062426/tm2316167d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923062426/0001104659-23-062426-index.htm",{"symbol":5,"form":5242,"filingdate":5539,"primarydocument":5540,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"2023-05-16","tm2315741d3_8k.htm","0001104659-23-061076","https://www.sec.gov/Archives/edgar/data/1164727/000110465923061076/tm2315741d3_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923061076/0001104659-23-061076-index.htm",{"symbol":5,"form":5242,"filingdate":5545,"primarydocument":5546,"accessionnumber":5547,"filing_url":5548,"sec_url":5549},"2023-05-15","tm2315741d1_8k.htm","0001104659-23-060865","https://www.sec.gov/Archives/edgar/data/1164727/000110465923060865/tm2315741d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923060865/0001104659-23-060865-index.htm",{"symbol":5,"form":5242,"filingdate":5551,"primarydocument":5552,"accessionnumber":5553,"filing_url":5554,"sec_url":5555},"2023-04-28","tm235610d11_8k.htm","0001104659-23-051845","https://www.sec.gov/Archives/edgar/data/1164727/000110465923051845/tm235610d11_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923051845/0001104659-23-051845-index.htm",{"symbol":5,"form":5242,"filingdate":5557,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"2023-04-27","a53388436.htm","0001157523-23-000631","https://www.sec.gov/Archives/edgar/data/1164727/000115752323000631/a53388436.htm","https://www.sec.gov/Archives/edgar/data/1164727/000115752323000631/0001157523-23-000631-index.htm",{"symbol":5,"form":5253,"filingdate":5557,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"nem-20230331.htm","0001164727-23-000021","https://www.sec.gov/Archives/edgar/data/1164727/000116472723000021/nem-20230331.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472723000021/0001164727-23-000021-index.htm",{"symbol":5,"form":5242,"filingdate":5557,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"tm2313993d1_8k.htm","0001104659-23-051471","https://www.sec.gov/Archives/edgar/data/1164727/000110465923051471/tm2313993d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923051471/0001104659-23-051471-index.htm",{"symbol":5,"form":5242,"filingdate":5573,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"2023-04-11","tm235610d9_8k.htm","0001104659-23-044048","https://www.sec.gov/Archives/edgar/data/1164727/000110465923044048/tm235610d9_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923044048/0001104659-23-044048-index.htm",{"symbol":5,"form":5242,"filingdate":5579,"primarydocument":5580,"accessionnumber":5581,"filing_url":5582,"sec_url":5583},"2023-02-24","tm235610d7_8k.htm","0001104659-23-024902","https://www.sec.gov/Archives/edgar/data/1164727/000110465923024902/tm235610d7_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923024902/0001104659-23-024902-index.htm",{"symbol":5,"form":5242,"filingdate":5585,"primarydocument":5586,"accessionnumber":5587,"filing_url":5588,"sec_url":5589},"2023-02-23","a53340839.htm","0001157523-23-000340","https://www.sec.gov/Archives/edgar/data/1164727/000115752323000340/a53340839.htm","https://www.sec.gov/Archives/edgar/data/1164727/000115752323000340/0001157523-23-000340-index.htm",{"symbol":5,"form":5236,"filingdate":5585,"primarydocument":5591,"accessionnumber":5592,"filing_url":5593,"sec_url":5594},"nem-20221231.htm","0001164727-23-000011","https://www.sec.gov/Archives/edgar/data/1164727/000116472723000011/nem-20221231.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472723000011/0001164727-23-000011-index.htm",{"symbol":5,"form":5242,"filingdate":5596,"primarydocument":5597,"accessionnumber":5598,"filing_url":5599,"sec_url":5600},"2023-02-15","tm235610d4_8k.htm","0001104659-23-022143","https://www.sec.gov/Archives/edgar/data/1164727/000110465923022143/tm235610d4_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923022143/0001104659-23-022143-index.htm",{"symbol":5,"form":5242,"filingdate":5602,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"2023-02-06","tm235610d1_8k.htm","0001104659-23-011282","https://www.sec.gov/Archives/edgar/data/1164727/000110465923011282/tm235610d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923011282/0001104659-23-011282-index.htm",{"symbol":5,"form":5242,"filingdate":5608,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"2023-01-18","tm233709d1_8k.htm","0001104659-23-004649","https://www.sec.gov/Archives/edgar/data/1164727/000110465923004649/tm233709d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465923004649/0001104659-23-004649-index.htm",{"symbol":5,"form":5253,"filingdate":5614,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"2022-11-01","nem-20220930.htm","0001164727-22-000035","https://www.sec.gov/Archives/edgar/data/1164727/000116472722000035/nem-20220930.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472722000035/0001164727-22-000035-index.htm",{"symbol":5,"form":5242,"filingdate":5614,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"a52955822.htm","0001157523-22-001452","https://www.sec.gov/Archives/edgar/data/1164727/000115752322001452/a52955822.htm","https://www.sec.gov/Archives/edgar/data/1164727/000115752322001452/0001157523-22-001452-index.htm",{"symbol":5,"form":5242,"filingdate":5625,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"2022-09-28","tm2226842d1_8k.htm","0001104659-22-103707","https://www.sec.gov/Archives/edgar/data/1164727/000110465922103707/tm2226842d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465922103707/0001104659-22-103707-index.htm",{"symbol":5,"form":5242,"filingdate":5631,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"2022-08-17","tm2223544d1_8k.htm","0001104659-22-092007","https://www.sec.gov/Archives/edgar/data/1164727/000110465922092007/tm2223544d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465922092007/0001104659-22-092007-index.htm",{"symbol":5,"form":5637,"filingdate":5638,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"10-K/A","2022-07-28","nem-20211231.htm","0001164727-22-000028","https://www.sec.gov/Archives/edgar/data/1164727/000116472722000028/nem-20211231.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472722000028/0001164727-22-000028-index.htm",{"symbol":5,"form":5242,"filingdate":5644,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"2022-07-25","a52789249.htm","0001157523-22-000888","https://www.sec.gov/Archives/edgar/data/1164727/000115752322000888/a52789249.htm","https://www.sec.gov/Archives/edgar/data/1164727/000115752322000888/0001157523-22-000888-index.htm",{"symbol":5,"form":5253,"filingdate":5644,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"nem-20220630.htm","0001164727-22-000024","https://www.sec.gov/Archives/edgar/data/1164727/000116472722000024/nem-20220630.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472722000024/0001164727-22-000024-index.htm",{"symbol":5,"form":5242,"filingdate":5655,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"2022-04-22","tm2213281d1_8k.htm","0001104659-22-048961","https://www.sec.gov/Archives/edgar/data/1164727/000110465922048961/tm2213281d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465922048961/0001104659-22-048961-index.htm",{"symbol":5,"form":5253,"filingdate":5655,"primarydocument":5661,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"nem-20220331.htm","0001164727-22-000017","https://www.sec.gov/Archives/edgar/data/1164727/000116472722000017/nem-20220331.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472722000017/0001164727-22-000017-index.htm",{"symbol":5,"form":5242,"filingdate":5655,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"a52693640.htm","0001157523-22-000461","https://www.sec.gov/Archives/edgar/data/1164727/000115752322000461/a52693640.htm","https://www.sec.gov/Archives/edgar/data/1164727/000115752322000461/0001157523-22-000461-index.htm",{"symbol":5,"form":5242,"filingdate":5671,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"2022-02-24","a52584477.htm","0001157523-22-000249","https://www.sec.gov/Archives/edgar/data/1164727/000115752322000249/a52584477.htm","https://www.sec.gov/Archives/edgar/data/1164727/000115752322000249/0001157523-22-000249-index.htm",{"symbol":5,"form":5236,"filingdate":5671,"primarydocument":5639,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"0001164727-22-000007","https://www.sec.gov/Archives/edgar/data/1164727/000116472722000007/nem-20211231.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472722000007/0001164727-22-000007-index.htm",{"symbol":5,"form":5242,"filingdate":5681,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"2021-12-21","tm2135846d1_8k.htm","0001104659-21-152155","https://www.sec.gov/Archives/edgar/data/1164727/000110465921152155/tm2135846d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465921152155/0001104659-21-152155-index.htm",{"symbol":5,"form":5242,"filingdate":5687,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"2021-12-07","tm2133737d4_8k.htm","0001104659-21-146923","https://www.sec.gov/Archives/edgar/data/1164727/000110465921146923/tm2133737d4_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465921146923/0001104659-21-146923-index.htm",{"symbol":5,"form":5242,"filingdate":5693,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"2021-12-06","tm2133737d3_8k.htm","0001104659-21-146604","https://www.sec.gov/Archives/edgar/data/1164727/000110465921146604/tm2133737d3_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465921146604/0001104659-21-146604-index.htm",{"symbol":5,"form":5242,"filingdate":5699,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"2021-11-23","tm2133735d1_8k.htm","0001104659-21-142802","https://www.sec.gov/Archives/edgar/data/1164727/000110465921142802/tm2133735d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465921142802/0001104659-21-142802-index.htm",{"symbol":5,"form":5253,"filingdate":5705,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"2021-10-28","nem-20210930.htm","0001164727-21-000235","https://www.sec.gov/Archives/edgar/data/1164727/000116472721000235/nem-20210930.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472721000235/0001164727-21-000235-index.htm",{"symbol":5,"form":5242,"filingdate":5705,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"a52516925.htm","0001157523-21-001269","https://www.sec.gov/Archives/edgar/data/1164727/000115752321001269/a52516925.htm","https://www.sec.gov/Archives/edgar/data/1164727/000115752321001269/0001157523-21-001269-index.htm",[5716,5731,5754,5768,5785,5794,5804,5816,5826,5838,5855,5866,5878,5888,5896,5907,5915],{"symbol":5,"accessionnumber":5717,"filingdate":145,"sec_url":5718,"tags":5719,"headline":5723,"summary":5724,"sector":5725,"industry":5726,"date_processed":5727,"impact_score":5728,"exhibits":5729,"isLocked":5730},"0001104659-26-099237","https://www.sec.gov/Archives/edgar/data/1164727/000110465926099237/0001104659-26-099237-index.htm",{"events":5720},[5721,5722],"Board Member Appointed","Auditor Resignation","Newmont Appoints Peter David Beaven as Independent Director","Newmont Corporation announced the appointment of Peter David Beaven as an independent director, effective September 1, 2026. Mr. Beaven, with extensive global mining and finance experience, will also join the Audit Committee. He currently serves as Chair of Renewable Metals Pty Ltd. and acts as a Senior Adviser to Global Infrastructure Partners.","Energy & Transportation","Gold and Silver Ores","2026-08-20 20:17:55","MEDIUM",[],false,{"symbol":5,"accessionnumber":5732,"filingdate":175,"sec_url":5733,"tags":5734,"headline":5741,"summary":5742,"sector":5725,"industry":5726,"date_processed":5743,"impact_score":5744,"exhibits":5745,"isLocked":5730},"0001104659-26-095968","https://www.sec.gov/Archives/edgar/data/1164727/000110465926095968/0001104659-26-095968-index.htm",{"events":5735},[5736,5737,5738,5739,5740],"New Major Contract","Joint Venture","Material Agreement Amendment","Regulatory Investigation","Lawsuit Filed","Newmont and Barrick Finalize Agreement on Nevada Gold Mines Joint Venture","On August 10, 2026, Newmont Corporation and Barrick Mining Corporation, along with their subsidiaries, entered into a Second Amended and Restated Limited Liability Company Agreement for the Nevada Gold Mines joint venture. This agreement includes the contribution of Barrick's Fourmile project and Newmont's Fiberline and Mike projects into the joint venture, with Newmont paying Barrick $1.95 billion. The agreement also resolves all outstanding disputes between the parties and includes enhanced governance provisions. Newmont has provided its consent to Barrick's proposed IPO of its North American gold assets. The joint press release announcing these matters is furnished as Exhibit 99.1.","2026-08-13 20:32:44","HIGH",[5746,5750],{"exhibit_number":5747,"htm_reference":5748,"full_url":5749},"EX-10.1","tm2623048d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465926095968/tm2623048d1_ex10-1.htm",{"exhibit_number":5751,"htm_reference":5752,"full_url":5753},"EX-99.1","tm2623048d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465926095968/tm2623048d1_ex99-1.htm",{"symbol":5,"accessionnumber":5755,"filingdate":263,"sec_url":5756,"tags":5757,"headline":5760,"summary":5761,"sector":5725,"industry":5726,"date_processed":5762,"impact_score":5763,"exhibits":5764,"isLocked":5730},"0001164727-26-000034","https://www.sec.gov/Archives/edgar/data/1164727/000116472726000034/0001164727-26-000034-index.htm",{"events":5758},[5759],"General Statement","Newmont Corporation Announces Second Quarter 2026 Financial Results","On July 23, 2026, Newmont Corporation reported its financial results for the second quarter ended June 30, 2026. The company disclosed its operational and financial performance for the quarter, including revenue, earnings, and other key metrics. A detailed news release with further information is expected to be issued separately.","2026-07-23 20:06:44","LOW",[5765],{"exhibit_number":5751,"htm_reference":5766,"full_url":5767},"newmontq22026earningsrelea.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472726000034/newmontq22026earningsrelea.htm",{"symbol":5,"accessionnumber":5769,"filingdate":411,"sec_url":5770,"tags":5771,"headline":5778,"summary":5779,"sector":5725,"industry":5726,"date_processed":5780,"impact_score":5744,"exhibits":5781,"isLocked":5730},"0001104659-26-074137","https://www.sec.gov/Archives/edgar/data/1164727/000110465926074137/0001104659-26-074137-index.htm",{"events":5772},[5773,5774,5775,5776,5777],"New CEO Appointed","New COO Appointed","New CTO Appointed","New CFO Appointed","New CAO Appointed","Newmont Announces Key Executive Appointments","Newmont Corporation announced key executive appointments, including Mark Rodgers as Chief Operating Officer, David Thornton as Chief Technical Officer, Brian Tabolt as Chief Financial Officer, and Joshua Cage as Chief Accounting Officer, effective July 1, 2026. These appointments aim to strengthen the company's leadership and operational capabilities.","2026-06-15 21:21:40",[5782],{"exhibit_number":5751,"htm_reference":5783,"full_url":5784},"tm2617970d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465926074137/tm2617970d1_ex99-1.htm",{"symbol":5,"accessionnumber":5786,"filingdate":536,"sec_url":5787,"tags":5788,"headline":5790,"summary":5791,"sector":5725,"industry":5726,"date_processed":5792,"impact_score":5728,"exhibits":5793,"isLocked":5730},"0001104659-26-060260","https://www.sec.gov/Archives/edgar/data/1164727/000110465926060260/0001104659-26-060260-index.htm",{"events":5789},[5721,5759],"Newmont Corporation Announces Results of 2026 Annual Meeting of Stockholders","Newmont Corporation held its 2026 Annual Meeting of Stockholders on May 12, 2026, where all proposed matters were approved. The election of directors received significant support, with over 98% of votes cast in favor for most directors. The advisory resolution on executive compensation was approved by 92.52% of votes cast, and the ratification of Ernst & Young LLP as the independent registered public accounting firm for 2026 was approved by 98.25% of votes cast. These outcomes reflect the shareholders' confidence in the company's leadership and financial oversight.","2026-05-13 20:18:40",[],{"symbol":5,"accessionnumber":5795,"filingdate":597,"sec_url":5796,"tags":5797,"headline":5800,"summary":5801,"sector":5725,"industry":5726,"date_processed":5802,"impact_score":5728,"exhibits":5803,"isLocked":5730},"0001104659-26-050355","https://www.sec.gov/Archives/edgar/data/1164727/000110465926050355/0001104659-26-050355-index.htm",{"events":5798},[5799,5775],"CTO Resignation","Newmont Appoints Interim Chief Technical Officer Following CTO Retirement","On April 24, 2026, Newmont Corporation announced the retirement of Francois Hardy, its Executive Vice President and Chief Technical Officer, effective June 30, 2026. In the interim, Erin Workman, currently the Group Head of Exploration & Geosciences, will serve as the acting Chief Technical Officer starting May 2026. Ms. Workman brings over 20 years of experience in mineral exploration and technical services to this role.","2026-04-28 20:16:40",[],{"symbol":5,"accessionnumber":5805,"filingdate":611,"sec_url":5806,"tags":5807,"headline":5809,"summary":5810,"sector":5725,"industry":5726,"date_processed":5811,"impact_score":5763,"exhibits":5812,"isLocked":5730},"0001164727-26-000017","https://www.sec.gov/Archives/edgar/data/1164727/000116472726000017/0001164727-26-000017-index.htm",{"events":5808},[5759],"Newmont Corporation Announces First Quarter 2026 Financial Results","On April 23, 2026, Newmont Corporation disclosed its financial results and related information for the first quarter ended March 31, 2026. The announcement included an overview of the company's performance during the quarter.","2026-04-23 20:06:55",[5813],{"exhibit_number":5751,"htm_reference":5814,"full_url":5815},"newmontq12026earningsrelea.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472726000017/newmontq12026earningsrelea.htm",{"symbol":5,"accessionnumber":5244,"filingdate":852,"sec_url":5246,"tags":5817,"headline":5819,"summary":5820,"sector":5725,"industry":5726,"date_processed":5821,"impact_score":5763,"exhibits":5822,"isLocked":5730},{"events":5818},[5759],"Newmont Corporation Announces Fourth Quarter 2025 Financial Results","Newmont Corporation reported its financial results for the fourth quarter and fiscal year 2025 on February 19, 2026. While the company issued a news release on the same day, no Exhibit 99.1 was attached to this filing, which typically contains detailed financial data and analysis.","2026-02-19 21:06:55",[5823],{"exhibit_number":5751,"htm_reference":5824,"full_url":5825},"newmontq42025earningsand20.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472726000009/newmontq42025earningsand20.htm",{"symbol":5,"accessionnumber":5249,"filingdate":1293,"sec_url":5251,"tags":5827,"headline":5831,"summary":5832,"sector":5725,"industry":5726,"date_processed":5833,"impact_score":5763,"exhibits":5834,"isLocked":5730},{"2.02":5828,"9.01":5829},[5759],[5830],"Exhibits Furnished","Newmont Corporation Announces Third Quarter 2025 Results","On October 23, 2025, Newmont Corporation announced its financial results for the third quarter ended September 30, 2025, through a news release. The release provided an overview of the company's operational and financial performance for the quarter. The specific financial details and results were not provided in the 8-K filing but were disclosed in the attached news release, which is incorporated by reference. No financial statements or exhibits were furnished with this filing.","2025-10-23 20:06:45",[5835],{"exhibit_number":5751,"htm_reference":5836,"full_url":5837},"newmontq32025earningsrelea.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472725000044/newmontq32025earningsrelea.htm",{"symbol":5,"accessionnumber":5260,"filingdate":1390,"sec_url":5262,"tags":5839,"headline":5845,"summary":5846,"sector":5725,"industry":5726,"date_processed":5847,"impact_score":5744,"exhibits":5848,"isLocked":5730},{"5.02":5840,"7.01":5842,"9.01":5844},[5841,5773],"CEO Resignation",[5843],"Press Release Furnished",[5830],"Newmont Announces CEO Transition with Natascha Viljoen Set to Succeed Tom Palmer","On September 29, 2025, Newmont Corporation announced that Tom Palmer, its CEO since 2019, will retire from his role and as a Board member on December 31, 2025. Natascha Viljoen, the current President and Chief Operating Officer, will succeed Palmer as President and CEO, effective January 1, 2026. Palmer will serve as a strategic advisor until his retirement on March 31, 2026. Viljoen, with over 30 years of mining industry experience, notably as CEO of Anglo American Platinum, is set to become the first woman to lead Newmont. The announcement included a news release regarding the transition, which is furnished as Exhibit 99.1. Additionally, a Transition Agreement between Newmont and Palmer is filed as Exhibit 10.1.","2025-09-29 20:31:56",[5849,5852],{"exhibit_number":5747,"htm_reference":5850,"full_url":5851},"tm2527102d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465925094520/tm2527102d1_ex10-1.htm",{"exhibit_number":5751,"htm_reference":5853,"full_url":5854},"tm2527102d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465925094520/tm2527102d1_ex99-1.htm",{"symbol":5,"accessionnumber":5265,"filingdate":1647,"sec_url":5267,"tags":5856,"headline":5859,"summary":5860,"sector":5725,"industry":5726,"date_processed":5861,"impact_score":5763,"exhibits":5862,"isLocked":5730},{"2.02":5857,"9.01":5858},[5759],[5830],"Newmont Corporation Announces Second Quarter 2025 Results","On July 24, 2025, Newmont Corporation announced its financial results for the second quarter ended June 30, 2025. The announcement, which is incorporated by reference into Item 2.02 of this 8-K filing, included key financial metrics and operational updates. Item 9.01 includes the news release and an interactive data file as exhibits.","2025-08-22 03:43:29",[5863],{"exhibit_number":5751,"htm_reference":5864,"full_url":5865},"newmontq22025earningsrelea.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472725000033/newmontq22025earningsrelea.htm",{"symbol":5,"accessionnumber":5275,"filingdate":1694,"sec_url":5277,"tags":5867,"headline":5871,"summary":5872,"sector":5725,"industry":5726,"date_processed":5873,"impact_score":5744,"exhibits":5874,"isLocked":5730},{"5.02":5868,"9.01":5870},[5869,5776],"CFO Resignation",[5830],"Newmont CFO Resignation Leads to Interim CFO Appointment","On July 11, 2025, Karyn F. Ovelmen resigned as Chief Financial Officer of Newmont Corporation. Peter Wexler, previously Chief Legal Officer, has been appointed as interim CFO. Ovelmen will receive six months of salary and medical coverage as per the separation agreement, with no other severance benefits. Wexler will continue his role as Chief Legal Officer and may receive additional compensation if determined by the company's compensation committee.","2025-08-22 05:30:01",[5875],{"exhibit_number":5747,"htm_reference":5876,"full_url":5877},"tm2520685d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1164727/000110465925067786/tm2520685d1_ex10-1.htm",{"symbol":5,"accessionnumber":5280,"filingdate":1956,"sec_url":5282,"tags":5879,"headline":5884,"summary":5885,"sector":5725,"industry":5726,"date_processed":5886,"impact_score":5728,"exhibits":5887,"isLocked":5730},{"5.02":5880,"5.07":5881,"9.01":5883},[5774],[5882],"No viable tag",[5830],"Newmont Promotes Natascha Viljoen to President and COO","On May 2, 2025, Newmont Corporation promoted Natascha Viljoen to President and Chief Operating Officer, recognizing her leadership and contributions since joining as COO in 2023. Viljoen will continue to report to CEO Tom Palmer and will lead the company's global operations, projects, and health, safety, and security teams. The promotion comes with an expanded role and new compensation, including a base salary of $1,000,000, short-term incentive targets of 115% of her base salary, and long-term equity bonuses with Performance Stock Units and Restricted Stock Units. The announcement was made alongside the approval of the 2025 Short-Term Incentive Plan for Section 16 officers and the results of the 2025 Annual Meeting of Stockholders, where all matters were approved.","2025-08-23 00:54:38",[],{"symbol":5,"accessionnumber":5290,"filingdate":1995,"sec_url":5292,"tags":5889,"headline":5892,"summary":5893,"sector":5725,"industry":5726,"date_processed":5894,"impact_score":5763,"exhibits":5895,"isLocked":5730},{"2.02":5890,"9.01":5891},[5759],[5882],"Newmont Corporation Reports First Quarter 2025 Results","Newmont Corporation announced on April 23, 2025, the results and related information for its first quarter ended March 31, 2025. Despite the absence of the detailed news release attached as Exhibit 99.1, the company disclosed that it issued a news release on the same date providing further details. Financial statements and exhibits were also furnished as part of this filing, including an interactive data file. Specific financial outcomes or operational highlights are not detailed in the provided content.","2025-08-23 14:42:48",[],{"symbol":5,"accessionnumber":5300,"filingdate":2235,"sec_url":5302,"tags":5897,"headline":5900,"summary":5901,"sector":5725,"industry":5726,"date_processed":5902,"impact_score":5763,"exhibits":5903,"isLocked":5730},{"2.02":5898,"9.01":5899},[5759],[5882],"Newmont Corporation Announces Fourth Quarter 2024 Results","On February 20, 2025, Newmont Corporation announced its financial results for the fourth quarter and full fiscal year ended December 31, 2024. The announcement includes an overview of the company's operational and financial performance during the period. While specific financial metrics are not detailed in the 8-K content, the release furnished as Exhibit 99.1 is expected to provide comprehensive details.","2025-11-11 23:50:35",[5904],{"exhibit_number":5751,"htm_reference":5905,"full_url":5906},"newmontq42024earningsand20.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472725000008/newmontq42024earningsand20.htm",{"symbol":5,"accessionnumber":5305,"filingdate":2547,"sec_url":5307,"tags":5908,"headline":5911,"summary":5912,"sector":5725,"industry":5726,"date_processed":5913,"impact_score":5744,"exhibits":5914,"isLocked":5730},{"5.02":5909},[5777,5910],"Key Executive Appointment","Newmont Appoints New Chief Accounting Officer","Newmont Corporation announced the appointment of Brian Tabolt as its new Chief Accounting Officer, effective December 1, 2024. Mr. Tabolt will lead the finance department and participate in the company's standard compensation programs at the L5 level. Additionally, Joshua Cage will transition to the role of Global Controller and Head, Operations Accounting, reporting to Mr. Tabolt. This change is not due to any disagreements with the company.","2025-11-28 23:18:47",[],{"symbol":5,"accessionnumber":5315,"filingdate":2630,"sec_url":5317,"tags":5916,"headline":5919,"summary":5920,"sector":5725,"industry":5726,"date_processed":5921,"impact_score":5763,"exhibits":5922,"isLocked":5730},{"2.02":5917,"9.01":5918},[5759],[5830],"Newmont Corporation Reports Third Quarter 2024 Results","On October 23, 2024, Newmont Corporation announced its financial results for the third quarter ended September 30, 2024. The company released key operational and financial metrics which are detailed in the attached news release, although the exhibit 99.1 was not provided with the filing. This update is intended to inform stakeholders about the company's performance during the quarter.","2025-12-05 23:35:13",[5923],{"exhibit_number":5751,"htm_reference":5924,"full_url":5925},"newmontq32024earningsrelea.htm","https://www.sec.gov/Archives/edgar/data/1164727/000116472724000057/newmontq32024earningsrelea.htm",null,1789889806418]