[{"data":1,"prerenderedAt":6110},["ShallowReactive",2],{"company-overview-NOC":3},{"company_profile":4,"ohlc":24,"spy":4185,"trading_signals":5438,"company_actions":5553,"filings_8k":5899,"report_history":6109,"insider_summary":6109,"filings_summary":6109,"financials_summary":6109,"institutional_summary":6109,"seo_links":6109},{"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},"NOC","Northrop Grumman Corporation","NYSE","XNYS","Industrials","Aerospace & Defense",97000,"https://www.northropgrumman.com","Northrop Grumman Corporation is a renowned aerospace and defense company that plays a vital role in providing advanced technology solutions. It primarily focuses on innovative systems tailored for global security and human discovery. Northrop Grumman's portfolio includes a range of sophisticated aircraft, cybersecurity solutions, space exploration technology, and missile defense systems. These offerings are crucial to various sectors, including national defense, intelligence, and environmental monitoring. The company serves key government entities, such as the U.S. Department of Defense, NASA, and international allies. As a leader in integrating autonomy, AI, and digital transformation across defense technologies, Northrop Grumman significantly contributes to national security frameworks and future space explorations. Headquartered in Falls Church, Virginia, and with operations worldwide, it stands as a pivotal entity in the defense industry, impacting sectors that range from aerospace engineering to cybersecurity and satellite communication, reflecting its market significance and strategic influence.","Common Stock","Ms. Kathy J. Warden","2980 Fairview Park Drive","Falls Church",22042,"VA","United States","703 280 2900","2025-03-08 00:00:00","True",[25,31,37,43,49,54,60,66,72,77,82,88,94,100,106,112,118,123,129,134,140,146,152,158,164,170,176,182,188,194,200,206,211,217,223,229,234,240,246,252,258,264,270,276,282,288,294,300,306,312,317,323,329,335,341,345,351,357,363,369,375,381,387,393,399,405,410,416,421,427,433,439,445,451,457,463,468,473,478,484,489,495,501,506,511,517,521,527,533,537,542,548,554,560,566,572,578,584,589,595,601,607,613,619,625,631,637,643,649,655,661,667,673,679,685,691,697,703,709,715,721,727,733,739,745,751,756,762,768,774,780,786,792,798,804,810,816,822,828,834,840,845,851,857,863,869,874,878,884,890,896,902,908,912,918,924,929,935,941,946,951,957,963,969,974,980,986,992,997,1003,1009,1015,1021,1027,1032,1038,1044,1050,1056,1062,1067,1073,1079,1084,1090,1095,1099,1105,1111,1117,1123,1128,1134,1140,1145,1151,1155,1161,1166,1172,1177,1183,1189,1195,1200,1205,1211,1216,1222,1227,1232,1237,1242,1248,1253,1259,1264,1270,1275,1281,1287,1293,1299,1305,1311,1317,1323,1329,1335,1341,1347,1352,1358,1364,1370,1376,1382,1388,1394,1400,1406,1412,1418,1424,1429,1435,1441,1446,1451,1457,1463,1468,1474,1479,1483,1489,1495,1500,1505,1511,1516,1522,1527,1533,1539,1545,1550,1554,1560,1566,1572,1578,1584,1590,1596,1602,1608,1613,1618,1623,1628,1634,1639,1645,1651,1656,1661,1667,1673,1678,1683,1689,1693,1699,1705,1710,1716,1722,1728,1734,1740,1746,1752,1757,1763,1769,1775,1781,1787,1793,1799,1805,1811,1817,1822,1828,1833,1839,1844,1850,1855,1860,1865,1871,1876,1881,1887,1893,1899,1905,1911,1917,1923,1929,1934,1939,1944,1950,1956,1962,1968,1974,1980,1986,1992,1998,2003,2009,2015,2021,2026,2031,2037,2043,2049,2055,2058,2062,2068,2074,2080,2086,2091,2097,2102,2108,2114,2120,2126,2132,2138,2144,2149,2155,2161,2167,2173,2179,2185,2189,2194,2200,2206,2212,2217,2222,2228,2233,2239,2245,2251,2257,2263,2269,2275,2281,2286,2292,2298,2304,2310,2316,2322,2328,2334,2340,2346,2350,2356,2361,2366,2372,2376,2381,2387,2392,2398,2403,2408,2414,2420,2426,2432,2437,2442,2448,2454,2459,2464,2470,2476,2480,2486,2491,2496,2502,2508,2513,2518,2524,2530,2535,2541,2546,2552,2558,2564,2570,2576,2582,2586,2591,2596,2601,2607,2612,2618,2623,2628,2634,2639,2644,2650,2655,2661,2667,2672,2677,2683,2689,2694,2700,2706,2710,2715,2721,2726,2731,2736,2741,2747,2753,2758,2764,2770,2775,2779,2784,2788,2794,2798,2803,2809,2815,2821,2827,2833,2839,2845,2850,2856,2862,2867,2870,2876,2881,2886,2892,2897,2901,2906,2911,2915,2921,2926,2931,2937,2942,2946,2952,2957,2962,2967,2972,2977,2982,2988,2994,2999,3004,3009,3014,3018,3024,3029,3033,3039,3044,3050,3055,3061,3067,3073,3079,3084,3089,3095,3101,3107,3113,3119,3123,3128,3134,3139,3144,3150,3154,3159,3164,3169,3175,3181,3187,3192,3198,3204,3210,3216,3222,3228,3234,3240,3246,3252,3258,3264,3270,3276,3282,3286,3292,3298,3303,3309,3314,3319,3325,3331,3337,3341,3346,3351,3356,3361,3367,3372,3378,3382,3388,3393,3398,3402,3408,3414,3419,3425,3430,3436,3442,3448,3453,3459,3465,3471,3477,3482,3488,3494,3498,3501,3506,3510,3516,3521,3526,3530,3536,3541,3547,3552,3557,3563,3569,3571,3577,3583,3588,3593,3599,3603,3609,3615,3620,3626,3631,3637,3642,3648,3654,3660,3664,3669,3675,3681,3687,3692,3697,3703,3708,3713,3719,3724,3728,3734,3740,3744,3749,3753,3758,3764,3769,3774,3778,3783,3787,3792,3798,3801,3807,3813,3819,3825,3831,3837,3842,3847,3853,3859,3865,3870,3874,3879,3885,3890,3896,3902,3908,3912,3916,3922,3927,3933,3937,3943,3947,3952,3957,3962,3966,3972,3978,3984,3990,3993,3999,4003,4009,4014,4019,4024,4030,4035,4038,4042,4048,4052,4057,4063,4069,4073,4079,4084,4090,4095,4100,4104,4110,4115,4119,4125,4131,4137,4142,4147,4153,4159,4165,4170,4174,4179],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",523.68,528.27,519.92,527.39,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",530.21,534.86,518.34,524,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",530,534.4,527.23,530.78,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",529.31,536.62,524.36,531.25,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":30},"2026-09-14",524.37,534.3,521.01,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",522,523.01,515.25,518.97,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",517.05,523.38,516,518.95,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",521.67,526.94,515.51,515.57,{"symbol":5,"time":73,"open":64,"high":74,"low":75,"close":76},"2026-09-08",523.67,515.06,518.58,{"symbol":5,"time":78,"open":79,"high":79,"low":80,"close":81},"2026-09-04",525.56,512.54,514.98,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-03",529.2,534.7,521.66,528.24,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",534.84,535.86,523.72,523.82,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",543.1,549.77,530.13,532.91,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",539.63,541.3,537,539.7,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",547.37,547.68,542.79,545.57,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",547.06,548.31,542.74,545.13,{"symbol":5,"time":119,"open":120,"high":121,"low":120,"close":122},"2026-08-26",543.08,553.61,549.95,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-25",547.82,549.79,540.04,542.52,{"symbol":5,"time":130,"open":131,"high":131,"low":132,"close":133},"2026-08-24",553,546.5,549.28,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-08-21",566.14,567.51,550.18,551.03,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-20",580.74,586,563.43,563.86,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-19",583.35,591.55,578.85,582.84,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-18",579.07,594.51,576.2,589.14,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-17",581.85,584.96,569.25,570.2,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",579.36,586.36,574.44,585.87,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",578.72,579.94,571.92,574.74,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",571.07,580.04,569.51,577.32,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",575.94,580.75,572.98,575.69,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",575,581.59,573.11,577.89,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",566.8,572.75,560.54,571.58,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",563.81,568.68,559,567.74,{"symbol":5,"time":207,"open":208,"high":209,"low":97,"close":210},"2026-08-05",555.88,557.57,557.47,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",547.77,555,541.09,551.55,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-03",546.02,557.61,543.53,548.47,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-31",534.85,545.22,530.08,542.48,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":225},"2026-07-30",529.07,535.03,519.77,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",554.35,554.93,534.24,535.05,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",558,565.42,548.58,549.22,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",542.44,552,542.22,547.58,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",535.5,544.67,534.45,542.24,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-23",537.19,546.76,526.36,533.48,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-22",523.09,535.64,518.47,525.28,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-21",490,514.14,479.02,512.29,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-20",523.48,533.07,522.75,523.96,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-17",525.07,538.96,520.66,521.57,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-16",525.81,529.44,517.16,518.65,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-15",531.88,535.92,524.87,525.22,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-14",536.88,544.11,527.94,528.67,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-13",540.52,545.54,536.85,541.82,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":102},"2026-07-10",534.67,541.08,529.94,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-09",537.55,539.65,528.02,532.23,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-08",546.04,548.15,539,545.11,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-07",551.04,552.63,544.28,549.04,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-06",547,548.51,537.37,547.75,{"symbol":5,"time":342,"open":343,"high":344,"low":343,"close":344},"2026-07-02",527.89,549.01,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-07-01",514.44,525.31,511.08,519.95,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-30",499.76,509.57,495.1,509.31,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-29",502,503.81,493.84,496.02,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-26",501.75,507.28,498.13,500.03,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-25",501,512.44,498.75,499.33,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-24",515.14,517.13,502.77,503.01,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-23",519.07,519.63,509.48,513.22,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-22",515.59,516.07,503.68,507.33,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-18",552.14,553.5,515.38,521.5,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-17",549,558.8,544.35,550.15,{"symbol":5,"time":406,"open":407,"high":408,"low":403,"close":409},"2026-06-16",545.9,554.2,551.21,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-15",542.35,546.07,536.74,544.73,{"symbol":5,"time":417,"open":131,"high":418,"low":419,"close":420},"2026-06-12",554.06,546.99,550.33,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-11",543.87,559.7,541.38,552.52,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-10",552.9,552.92,541,542.14,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-09",538.35,548.75,537.44,548.67,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-08",542.03,546.86,531.5,540.81,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-05",550,551.96,540.17,544.4,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-04",532.5,545.43,531.33,545.17,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-03",533.54,538.43,525.73,526.06,{"symbol":5,"time":464,"open":465,"high":460,"low":466,"close":467},"2026-06-02",535.17,531.8,536.59,{"symbol":5,"time":469,"open":470,"high":470,"low":471,"close":472},"2026-06-01",559.93,538.62,539.22,{"symbol":5,"time":474,"open":475,"high":476,"low":139,"close":477},"2026-05-29",561.31,563.93,563.68,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-28",552.26,560.55,551.34,559.29,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":482},"2026-05-27",552.35,555.49,548.55,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-26",557.73,558.99,550.34,556.8,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-22",552.54,557.69,550.49,555.58,{"symbol":5,"time":502,"open":503,"high":504,"low":261,"close":505},"2026-05-21",553.62,555.96,551.58,{"symbol":5,"time":507,"open":508,"high":508,"low":509,"close":510},"2026-05-20",556.06,547.57,552.17,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-19",552.95,557.09,550.08,556.34,{"symbol":5,"time":518,"open":519,"high":520,"low":327,"close":447},"2026-05-18",540,552.75,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-15",548.72,552.8,539.14,540.69,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-14",553.54,555.97,547.29,548.65,{"symbol":5,"time":534,"open":236,"high":236,"low":535,"close":536},"2026-05-13",544.1,551.8,{"symbol":5,"time":538,"open":447,"high":539,"low":540,"close":541},"2026-05-12",559.46,546.57,558.3,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-05-11",546,554.25,544.12,548.21,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-08",554.97,555.03,544.24,549.52,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-07",559.23,561.32,548.3,552.27,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-06",558.97,560.62,551.25,559.6,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-05",570.05,570.5,553.41,558.6,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-04",567.31,577.5,565.19,567,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-01",578.75,580.86,568.09,568.14,{"symbol":5,"time":585,"open":586,"high":142,"low":587,"close":588},"2026-04-30",574.14,573.25,579.48,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-29",578,582.13,567.33,572.41,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-28",581.96,582.99,570.66,577.82,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-27",577,588.26,569.56,575.28,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-24",582.32,582.78,569,575.11,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-23",592.57,596.5,583.23,587.66,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-22",611.1,615,583.5,589.62,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-21",640,653,610.39,611.13,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-20",667,673.34,653.36,656.98,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-17",671.02,677.75,663.02,665.26,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-16",679.1,680.41,669.9,672.77,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-15",680.66,682.88,676,678.59,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-04-14",678.46,681.68,674.55,680.13,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-13",677.72,683.87,677.01,681.31,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-04-10",685.34,687,665,673.73,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-04-09",689.7,698.53,685,690.57,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-08",677.47,690.79,673.5,687.47,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-07",690.14,696.79,686.39,690.5,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-04-06",701,703.06,687.95,695.79,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-04-02",700.7,708.55,698.19,702.5,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-04-01",689.34,702.18,684.75,697,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-31",679.86,685.52,667.28,682.24,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-30",689.04,693.01,663.93,671.59,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-27",692.26,693.85,677.96,679,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-26",689.65,696.93,687.48,691.99,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-25",685.48,692.79,681.8,691.21,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-24",670,689.29,668.2,682.16,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-23",705.85,706.73,678.75,680,{"symbol":5,"time":752,"open":753,"high":754,"low":693,"close":755},"2026-03-20",714.72,717.34,706.95,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-19",719.08,728,707.01,714.15,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-18",729.99,731.18,720,724.84,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-17",734.44,736.87,720.8,724.03,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-16",733.53,737.4,726.17,735.96,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-13",739.95,746.89,728.34,733.71,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-03-12",736.44,746.18,726.58,736.3,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-11",730.74,742.1,728.57,733.18,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-10",738,744.97,730.19,734.98,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-09",763,765.58,744.57,747.34,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-06",742.27,758.68,738.01,756.13,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-05",749.64,751.94,734.36,740.01,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-03-04",757.5,758.28,737.75,753.84,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-03-03",768.85,774,751.87,759.11,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-03-02",745,768.22,739.81,768.02,{"symbol":5,"time":841,"open":766,"high":842,"low":843,"close":844},"2026-02-27",727.29,714.81,724.38,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-26",703,713.81,700.17,710.9,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-25",727.4,728.5,691.03,703.65,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-24",726.56,734.58,710.47,727.73,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-23",721.26,731.45,719.42,725.39,{"symbol":5,"time":870,"open":871,"high":826,"low":872,"close":873},"2026-02-20",735,718.01,723.56,{"symbol":5,"time":875,"open":876,"high":877,"low":876,"close":771},"2026-02-19",727.26,745.55,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-18",709.97,725.55,702.49,724.83,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-17",702.56,708,698.73,701.12,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-13",696.8,709,696.26,702.57,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-12",680.75,696.72,679.92,695.06,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-02-11",682.34,688.11,674.75,678.83,{"symbol":5,"time":909,"open":910,"high":910,"low":911,"close":677},"2026-02-10",702.32,684.37,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-09",712.15,715.61,698,698.02,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-02-06",702,711.88,699.53,709.11,{"symbol":5,"time":925,"open":926,"high":927,"low":726,"close":928},"2026-02-05",680.25,704.18,696.5,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-04",705.75,709.39,677.39,689.75,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-02-03",694.2,707.66,685.5,704.98,{"symbol":5,"time":942,"open":677,"high":943,"low":944,"close":945},"2026-02-02",690.47,675.4,685.02,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":723},"2026-01-30",688,697.67,681.1,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-29",695.45,705.45,686.05,695.35,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-28",674.46,690.74,664,689.13,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-27",649.65,683.01,636,678.74,{"symbol":5,"time":970,"open":741,"high":971,"low":972,"close":973},"2026-01-26",671.45,659.11,660.97,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-23",674.2,677.3,668.51,672.95,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-22",661.18,671.1,660,670.44,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-21",658.97,669.63,654.66,664.16,{"symbol":5,"time":993,"open":994,"high":906,"low":995,"close":996},"2026-01-20",665.93,653.02,657.3,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-16",657.6,669.68,657.26,666.9,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-15",640.37,658.41,632.98,654.61,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-14",625,654.52,624.86,653.14,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-13",639.16,639.79,619.68,625.5,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-12",623.63,635.76,623.38,629.32,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1029,"close":1031},"2026-01-09",590.68,619.79,618.82,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2026-01-08",617.88,638.84,585.95,590.79,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2026-01-07",616.42,617.99,574.51,577.01,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2026-01-06",614.56,619.2,606.82,610.61,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2026-01-05",593.96,611.37,591.2,611.32,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2026-01-02",569.59,585.85,564.5,585.66,{"symbol":5,"time":1063,"open":1064,"high":603,"low":1065,"close":1066},"2025-12-31",575.21,570.02,570.21,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-30",578.89,580.12,574.31,574.57,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-29",577.92,580.76,576.88,577.78,{"symbol":5,"time":1080,"open":1081,"high":1081,"low":1082,"close":1083},"2025-12-26",582.71,575.45,577.37,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-24",581.23,587.29,581.14,582.35,{"symbol":5,"time":1091,"open":1092,"high":143,"low":1093,"close":1094},"2025-12-23",585.28,576.7,580.06,{"symbol":5,"time":1096,"open":1097,"high":1092,"low":1097,"close":1098},"2025-12-22",568.9,584.66,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-19",558.47,570.96,557.98,568.46,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-18",564,569.93,558.06,559.52,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-17",562.79,572.3,557.59,564.19,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-16",573.5,574.2,565.84,568.72,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1126},"2025-12-15",569.14,575.79,568.57,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-12",563.19,571.6,560.5,569.76,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-11",557.56,568.66,556.93,560.04,{"symbol":5,"time":1141,"open":401,"high":1142,"low":1143,"close":1144},"2025-12-10",558.61,546.52,555.36,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-09",554.12,557.74,550.25,550.63,{"symbol":5,"time":1152,"open":401,"high":503,"low":1153,"close":1154},"2025-12-08",546.51,553.56,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-12-05",551.5,552.28,544.16,548.97,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":131},"2025-12-04",552.84,560,551.56,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-12-03",549.56,554.52,546.49,553.32,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":456,"close":1176},"2025-12-02",546.68,551.28,546.97,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-12-01",567.73,568.5,543.66,545.51,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-11-28",567.35,573.68,566.63,572.25,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-11-26",569.61,582.6,567.08,567.11,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1197,"close":1199},"2025-11-25",565.7,574.5,569.42,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1164,"close":1204},"2025-11-24",562.92,566.27,565.56,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-11-21",568.28,571.67,563.08,566.7,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1185},"2025-11-20",570.88,573.26,563.51,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-11-19",560.39,567.2,557.46,565,{"symbol":5,"time":1223,"open":1221,"high":1224,"low":1225,"close":1226},"2025-11-18",573.31,564.18,566.76,{"symbol":5,"time":1228,"open":1229,"high":1209,"low":1230,"close":1231},"2025-11-17",559.98,556.29,563.03,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":242},"2025-11-14",557.75,562.03,553.37,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":242},"2025-11-13",563.24,563.41,556.84,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-12",565.18,569.15,558.4,558.57,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":204,"close":1252},"2025-11-11",564.48,570.79,566.74,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-11-10",564.8,567.06,557.39,562.98,{"symbol":5,"time":1260,"open":1261,"high":1261,"low":1262,"close":1263},"2025-11-07",571.97,562.44,568.61,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-11-06",570,578.04,569.95,571.96,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":569},"2025-11-05",572.77,579.53,569.74,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-11-04",574.49,579.59,568.4,577.14,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-11-03",580.44,581.19,571.68,575.41,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-10-31",579.15,586.63,575.82,583.45,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-10-30",585.94,591.73,577.74,578.6,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-10-29",590,594.22,582.51,584.99,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-10-28",594.5,598.95,591.24,595.05,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-27",604.87,605.65,595,595.95,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-10-24",606.35,608.5,597.08,605.58,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-10-23",599.73,609.82,598.01,605.74,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-10-22",597.07,605.96,595.65,596.48,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-21",589.96,604.89,571.36,599.35,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-20",599.66,602.9,596.21,602,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1307},"2025-10-17",597,601.65,591.68,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-10-16",611,611.8,597.6,598.98,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-10-15",625.05,627.05,600.08,608.93,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-10-14",619.48,627.41,618.07,626.93,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":1374,"close":1375},"2025-10-13",619.97,624.05,616.9,618.88,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-10-10",633.36,635.25,619.41,623.49,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-10-09",638,640.9,631.37,635.01,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-10-08",630,638.54,625.55,637.95,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-10-07",622.85,627.81,618.4,621.63,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-10-06",609.12,619.71,609,618.52,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-10-03",607,610.64,605.3,609.54,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-10-02",603.8,607.26,601.96,605.01,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-10-01",607.22,610.85,603.01,605.42,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1426,"close":1428},"2025-09-30",593.1,610.12,609.32,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-09-29",598.31,604.13,591.51,593.99,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-26",589.49,594.96,586.85,594.52,{"symbol":5,"time":1442,"open":1301,"high":1443,"low":1444,"close":1445},"2025-09-25",593.75,582.49,585.77,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":603,"close":1450},"2025-09-24",580.64,589.6,586.27,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-09-23",576,580.67,571.08,577.08,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-09-22",573.69,577.65,570.26,576.15,{"symbol":5,"time":1464,"open":1465,"high":1462,"low":1466,"close":1467},"2025-09-19",571.91,565.5,573.03,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-09-18",572,576.98,568.32,573.75,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1456},"2025-09-17",579.1,585,576.39,{"symbol":5,"time":1480,"open":591,"high":1481,"low":1482,"close":166},"2025-09-16",587.24,575.95,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-09-15",574,576.47,571.12,574.54,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-09-12",582.34,583.13,575.18,575.96,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":591,"close":1499},"2025-09-11",579.31,585.76,582.95,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1266,"close":1504},"2025-09-10",571.24,580.84,579.87,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-09-09",580.46,580.49,571.44,571.63,{"symbol":5,"time":1512,"open":1513,"high":592,"low":1514,"close":1515},"2025-09-08",574.99,571.37,581.9,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-09-05",579.34,581.17,574.82,580.8,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1453,"close":1526},"2025-09-04",581.71,581.94,579.76,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-09-03",586.53,588,577.69,581.01,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-09-02",591.88,596.16,585.26,589.32,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-08-29",587.9,591.57,587.08,590.04,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1541},"2025-08-28",586.61,587.94,580.9,{"symbol":5,"time":1551,"open":1552,"high":1552,"low":1553,"close":1547},"2025-08-27",594.55,585.04,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-08-26",588.39,595.85,588.12,593.02,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-08-25",592,595.4,586.05,586.74,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-08-22",599.79,600.99,591.37,592.44,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-08-21",593,598.83,591.31,597.21,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-08-20",589.84,595.32,587.77,592.54,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-08-19",584,589.48,582.22,586.23,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-08-18",587.47,592.23,583.54,584.82,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-08-15",583.41,586.75,580.92,583.96,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-08-14",583.89,585.29,580.93,583.72,{"symbol":5,"time":1609,"open":1444,"high":1610,"low":1611,"close":1612},"2025-08-13",586.89,576.22,582.09,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1521},"2025-08-12",579.21,581.63,577.62,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1082,"close":1622},"2025-08-11",579.81,583.78,580.24,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1289,"close":1627},"2025-08-08",587.71,591.07,581.11,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-08-07",583.21,588.23,580,587.38,{"symbol":5,"time":1635,"open":1301,"high":1636,"low":1637,"close":1638},"2025-08-06",593.48,586.7,589.29,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-08-05",590.22,594.68,586.01,589.95,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-08-04",585.69,592.16,584.13,589.75,{"symbol":5,"time":1652,"open":1280,"high":1653,"low":1654,"close":1655},"2025-08-01",587.88,572.95,586.44,{"symbol":5,"time":1657,"open":1470,"high":1658,"low":1659,"close":1660},"2025-07-31",577.38,568.89,576.61,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-07-30",572.94,573.81,568.71,572.81,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-07-29",571.4,573.3,568.19,573.22,{"symbol":5,"time":1674,"open":1675,"high":1266,"low":1676,"close":1677},"2025-07-28",569.24,563.64,568.62,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1274},"2025-07-25",568,570.16,563.3,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-07-24",568.25,576.86,566.58,568.48,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":536,"close":1180},"2025-07-23",562.35,568.67,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-22",536.01,567.12,535.52,563.79,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-21",518.31,523.98,514.39,515.29,{"symbol":5,"time":1706,"open":1707,"high":28,"low":1708,"close":1709},"2025-07-18",523.35,515.64,519.04,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-07-17",519,525.52,518.64,523.83,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-07-16",516.84,520.78,514.06,519.7,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-07-15",519.4,523.46,516.15,516.82,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-07-14",517,523.76,513.33,521.11,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-07-11",513.7,515.2,508.02,514.6,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-07-10",506.55,514.93,504.98,513.87,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-07-09",505.81,508.41,502.3,507.94,{"symbol":5,"time":1753,"open":371,"high":1754,"low":1755,"close":1756},"2025-07-08",506.93,500.84,504.85,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-07-07",506.2,509.6,503.2,507.92,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-07-03",500.26,505.19,498.61,504.2,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-07-02",493,499.02,489.52,498.9,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-07-01",499.95,504.81,496.38,503.53,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-06-30",495.31,501.08,493.96,499.98,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-06-27",490.95,494.68,489.26,494,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-06-26",489.19,497.04,487.68,493.66,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-06-25",488,488.46,483.84,486.92,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-06-24",494.8,495.12,481.28,484,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-06-23",500.81,508.32,496.44,499.67,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1801,"close":1821},"2025-06-20",496.62,499.86,497.7,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-06-18",504.42,506.6,493.58,494.65,{"symbol":5,"time":1829,"open":359,"high":1830,"low":1831,"close":1832},"2025-06-17",505.85,498.06,503.97,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-06-16",510.81,515,495.58,497.52,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1761,"close":1843},"2025-06-13",504,519.43,516.72,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-06-12",488.82,497.32,487.95,497.13,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1802},"2025-06-11",483.57,488.71,472.02,{"symbol":5,"time":1856,"open":1857,"high":1857,"low":1858,"close":1859},"2025-06-10",491.53,486.64,488.8,{"symbol":5,"time":1861,"open":272,"high":1862,"low":1863,"close":1864},"2025-06-09",492.11,483.76,491.36,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-06-06",488.59,491.43,486.56,489.41,{"symbol":5,"time":1872,"open":1873,"high":1873,"low":1874,"close":1875},"2025-06-05",492.95,484.53,488.12,{"symbol":5,"time":1877,"open":272,"high":1878,"low":1879,"close":1880},"2025-06-04",495.9,488.05,491.29,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-06-03",483,488.63,481.75,488.22,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-06-02",481.13,483.85,478.92,483.38,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-05-30",480,485.99,475.06,484.77,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-05-29",471.18,480.25,468.5,479.39,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-05-28",477.74,478.09,473.7,475.32,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-27",471.62,475.66,470.3,475.47,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-05-23",472.07,472.97,468.29,471.46,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-05-22",471.53,475.65,468.98,472.88,{"symbol":5,"time":1930,"open":1931,"high":1931,"low":1932,"close":1933},"2025-05-21",481.11,472.34,473.9,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1936,"close":1938},"2025-05-20",469.89,477.87,476.6,{"symbol":5,"time":1940,"open":1941,"high":1941,"low":1942,"close":1943},"2025-05-19",476.12,469.28,471.12,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-05-16",469.61,473.56,466.38,473.17,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-05-15",461.44,470.89,459.25,469.05,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-05-14",461.38,465,453.01,456.3,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-05-13",478.7,479.98,470.63,470.67,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-05-12",479.95,482.79,471.55,479.16,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-05-09",484.86,485.12,475.88,482.62,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-05-08",486.68,489.84,483.63,484.37,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-05-07",486.73,488.7,481,486.04,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-05-06",491.48,493.09,484.98,487.48,{"symbol":5,"time":1999,"open":1826,"high":2000,"low":2001,"close":2002},"2025-05-05",496.21,489.48,493.33,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-05-02",492.72,498.53,478.77,491.42,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-05-01",485.17,488.17,482.09,486.67,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-04-30",484.09,487.82,475.54,486.5,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":1895,"close":2025},"2025-04-29",483.79,487.12,482.1,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2028,"close":2030},"2025-04-28",475.55,487,483.31,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":2036},"2025-04-25",465.3,473.49,458.35,473.2,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2042},"2025-04-24",469.56,471.25,462.48,463.07,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2047,"close":2048},"2025-04-23",466.67,478.82,460.36,472.65,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2054},"2025-04-22",484.75,494.2,450.13,464.08,{"symbol":5,"time":2056,"open":519,"high":519,"low":2057,"close":455},"2025-04-21",526.45,{"symbol":5,"time":2059,"open":227,"high":2060,"low":227,"close":2061},"2025-04-17",544.76,540.39,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-04-16",537.11,544,534.13,537.51,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-15",534.61,536.55,528,529.36,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-14",529.84,538.68,525.71,535.82,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-11",516.09,537.75,514.19,533.99,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2082},"2025-04-10",511.47,521.55,503.29,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-04-09",483.11,519.5,480.9,512.3,{"symbol":5,"time":2098,"open":2099,"high":380,"low":2100,"close":2101},"2025-04-08",500,487.58,491.97,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-04-07",480.14,495,472.96,481.57,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-04-04",513.5,516.78,484.89,485.52,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-04-03",512.56,525,512.5,515.17,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-04-02",510.61,514.5,508.04,512.18,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-04-01",514.54,517.31,509.38,513.1,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-03-31",512,518.89,508.48,512.01,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-03-28",513.64,516.85,507.13,512.19,{"symbol":5,"time":2145,"open":1720,"high":2146,"low":2147,"close":2148},"2025-03-27",518.69,511.91,513.82,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2025-03-26",508.81,510.91,504.77,507.14,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-03-25",498,509.42,496,506.62,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-03-24",491,495.5,489.09,495.08,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2025-03-21",490.21,494.79,483.99,490.72,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-03-20",490.5,492.84,487.02,489.23,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-03-19",490.58,497.66,486,491.52,{"symbol":5,"time":2186,"open":2163,"high":2052,"low":2187,"close":2188},"2025-03-18",488.23,489.81,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2175},"2025-03-17",484.48,492.99,484.19,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2025-03-14",487.29,497.36,483.07,484.93,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2025-03-13",474.61,492.6,471.89,490.59,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-03-12",489.04,492,474.5,475.1,{"symbol":5,"time":2213,"open":1792,"high":2214,"low":2215,"close":2216},"2025-03-11",495.45,484.81,494.11,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2214},"2025-03-10",486.44,510.21,483.71,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-03-07",473.12,491.1,472.23,486.52,{"symbol":5,"time":2229,"open":1926,"high":2230,"low":2231,"close":2232},"2025-03-06",477.07,465.2,475.2,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-03-05",466.74,479.64,466.59,474.2,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-03-04",471.43,480.88,463.14,463.83,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-03-03",466.36,473.81,463.16,473.41,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-02-28",460.75,464.93,455.93,461.74,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2025-02-27",455.97,464,455.88,459.97,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-02-26",458.27,458.91,452.73,454.87,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":2274},"2025-02-25",451.85,462.56,450.84,461.01,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2025-02-24",450.23,456.51,449.21,449.94,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2283,"close":2285},"2025-02-21",437.83,450.09,447.96,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2025-02-20",429.08,439,426.24,438.11,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-02-19",443.47,451.08,430,433.45,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2025-02-18",445.35,448.95,439.45,441.36,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2025-02-14",453.74,454,434.15,438.9,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2025-02-13",472.26,474.74,453.62,455.06,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":2321},"2025-02-12",472.24,477.47,469.26,470.86,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2025-02-11",475.62,475.83,468.42,473.84,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2025-02-10",469.81,477.08,468.53,474.37,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2025-02-07",468.36,474.15,465.87,468.58,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2025-02-06",470.85,472.75,462.24,466.55,{"symbol":5,"time":2347,"open":2348,"high":2183,"low":2349,"close":1932},"2025-02-05",484.99,470.93,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2355},"2025-02-04",486.6,487.79,481.42,482.39,{"symbol":5,"time":2357,"open":2358,"high":2002,"low":2359,"close":2360},"2025-02-03",488.41,481.66,487.75,{"symbol":5,"time":2362,"open":1810,"high":2363,"low":2364,"close":2365},"2025-01-31",488.1,478.5,487.27,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2025-01-30",472,485,469.73,483.37,{"symbol":5,"time":2373,"open":1858,"high":2374,"low":1902,"close":2375},"2025-01-29",492.76,481.54,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":1858},"2025-01-28",501.11,502.91,485.48,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2025-01-27",502.39,507.38,497,503.23,{"symbol":5,"time":2388,"open":2389,"high":2099,"low":2390,"close":2391},"2025-01-24",497.93,496.66,497.02,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2025-01-23",506,507.64,493.23,499.77,{"symbol":5,"time":2399,"open":1841,"high":2400,"low":2401,"close":2402},"2025-01-22",505.26,497.17,502.41,{"symbol":5,"time":2404,"open":272,"high":2405,"low":2406,"close":2407},"2025-01-21",507.67,489.54,504.45,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2025-01-17",480.42,483.43,477.36,482.38,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2025-01-16",471.33,481.33,470.77,481.19,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2025-01-15",476.53,477.7,470.19,472.3,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2025-01-14",473.51,475.98,471.58,475.5,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2434,"close":2436},"2025-01-13",458.69,477.39,472.38,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2434},"2025-01-10",461.36,464.38,455.43,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2025-01-08",456.02,464.62,453.96,462.21,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2025-01-07",454.19,458.55,450.81,452.39,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2446,"close":2458},"2025-01-06",465.27,466.22,455.14,{"symbol":5,"time":2460,"open":2461,"high":1946,"low":2462,"close":2463},"2025-01-03",467.56,466.46,467.82,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2025-01-02",471.99,476.09,466.28,468.01,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2024-12-31",466.52,470.52,465.31,469.29,{"symbol":5,"time":2477,"open":2463,"high":2478,"low":2479,"close":2472},"2024-12-30",469.06,465.18,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2485},"2024-12-27",469.62,474.65,469.03,471.35,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2226},"2024-12-26",471.09,474.02,469.67,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2488},"2024-12-24",466.69,471.79,465.9,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-12-23",469.37,470.26,464.12,467.2,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-12-20",467.49,474.4,464.35,469.54,{"symbol":5,"time":2509,"open":2468,"high":2510,"low":2511,"close":2512},"2024-12-19",470.97,462.81,467.13,{"symbol":5,"time":2514,"open":2242,"high":2515,"low":2516,"close":2517},"2024-12-18",483.5,467.12,467.66,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2024-12-17",480.95,486.89,478.39,480.29,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-12-16",478.84,484.65,477.49,482.6,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":1895},"2024-12-13",479.99,484.02,477.67,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-12-12",477,486.22,473.77,481.51,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2324},"2024-12-11",480.3,480.86,474,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-12-10",477.71,480.68,473.29,480.18,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-12-09",471.45,482.01,470.6,479.17,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-12-06",479.61,480.05,470.55,473.65,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-12-05",485.8,486.59,478.14,479.57,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-12-04",482.74,487.84,481.06,486.62,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-12-03",485.68,486.3,483.13,485.21,{"symbol":5,"time":2583,"open":2029,"high":2584,"low":2585,"close":2051},"2024-12-02",489.18,481.91,{"symbol":5,"time":2587,"open":2588,"high":2589,"low":2352,"close":2590},"2024-11-29",489.9,490.62,489.65,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":1801,"close":2595},"2024-11-27",488.27,492.42,489.08,{"symbol":5,"time":2597,"open":1869,"high":2598,"low":2599,"close":2600},"2024-11-26",491.74,482.57,488.43,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-11-25",493.5,493.99,478.42,485.27,{"symbol":5,"time":2608,"open":2609,"high":2099,"low":2610,"close":2611},"2024-11-22",497.98,494.31,496.87,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-11-21",493.9,496.9,489.17,496.41,{"symbol":5,"time":2619,"open":2620,"high":1873,"low":2621,"close":2622},"2024-11-20",490.32,487.44,491.98,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2590,"close":2627},"2024-11-19",494.12,497.94,491.02,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-11-18",494.85,498.32,487.64,488.68,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2604},"2024-11-15",497.56,504.24,490.87,{"symbol":5,"time":2640,"open":2641,"high":2641,"low":2642,"close":2643},"2024-11-14",521,492.13,500.34,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-11-13",528.75,529.9,518.84,520.42,{"symbol":5,"time":2651,"open":2652,"high":2652,"low":2653,"close":2654},"2024-11-12",536.15,529.91,531.39,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-11-11",532.93,539.76,532.51,533.7,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2665,"close":2666},"2024-11-08",523.37,531.27,522.23,528.99,{"symbol":5,"time":2668,"open":2669,"high":2669,"low":2670,"close":2671},"2024-11-07",525.92,517.45,520.58,{"symbol":5,"time":2673,"open":2674,"high":2674,"low":2675,"close":2676},"2024-11-06",529.35,515.44,523.14,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2681,"close":2682},"2024-11-05",508.94,513.19,505.48,512.9,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2688},"2024-11-04",507.79,510.99,502.14,507.44,{"symbol":5,"time":2690,"open":2691,"high":2691,"low":2692,"close":2693},"2024-11-01",513.9,506.33,506.95,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2699},"2024-10-31",505.61,511.7,504.06,509.02,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-10-30",504.05,509.37,501.85,505.34,{"symbol":5,"time":2707,"open":2118,"high":2708,"low":2709,"close":2702},"2024-10-29",512.66,504.01,{"symbol":5,"time":2711,"open":2712,"high":2712,"low":2713,"close":2714},"2024-10-28",519.27,511.45,512.15,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-10-25",525.83,527.75,518.57,519.35,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":27},"2024-10-24",515.91,531,515.74,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2675,"close":2730},"2024-10-23",522.11,522.9,516.4,{"symbol":5,"time":2732,"open":2733,"high":2733,"low":2734,"close":2735},"2024-10-22",529.8,517.82,520.2,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2717,"close":2740},"2024-10-21",533.73,536.89,529.65,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2746},"2024-10-18",528.21,530.93,525.6,530.79,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-10-17",525.17,529.43,522.12,527.97,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2117,"close":2757},"2024-10-16",525.08,531.67,531.43,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-10-15",535.27,536.12,525.88,526.93,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-10-14",530.65,535,527.83,534.07,{"symbol":5,"time":2771,"open":2772,"high":2724,"low":2773,"close":2774},"2024-10-11",529.01,526.53,528.7,{"symbol":5,"time":2776,"open":2777,"high":2777,"low":2762,"close":2778},"2024-10-10",532.21,527.09,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2783,"close":322},"2024-10-09",531.55,534.53,528.77,{"symbol":5,"time":2785,"open":1695,"high":46,"low":2786,"close":2787},"2024-10-08",531.64,532.65,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2024-10-07",536.26,539.3,531.46,533.97,{"symbol":5,"time":2795,"open":2079,"high":2796,"low":2797,"close":414},"2024-10-04",538.56,534.06,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2767,"close":2802},"2024-10-03",539.85,543.6,537.58,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2024-10-02",544.49,547.23,538.29,538.87,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-10-01",528.18,555.57,525.78,543.88,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-09-30",526.72,528.94,521.9,528.07,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-09-27",523.49,528.93,521.97,526.79,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-09-26",524.33,530.6,523.21,524.31,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2024-09-25",532.18,533,525.09,528.11,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2844},"2024-09-24",531.03,533.77,526.52,529.86,{"symbol":5,"time":2846,"open":2847,"high":2070,"low":2848,"close":2849},"2024-09-23",525.24,523.55,533.14,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-09-20",521.09,526.82,518.23,525.13,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-09-19",522.73,523.17,517.44,522.26,{"symbol":5,"time":2863,"open":2864,"high":2817,"low":2865,"close":2866},"2024-09-18",520.75,516.94,521.63,{"symbol":5,"time":2868,"open":1836,"high":2869,"low":386,"close":2864},"2024-09-17",521.91,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2874,"close":2875},"2024-09-16",524.16,527.5,519.54,521.27,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2082,"close":2880},"2024-09-13",517.34,521.53,519.78,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2883,"close":2885},"2024-09-12",512.59,519.05,518.54,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":2891},"2024-09-11",517.47,518.45,508.13,515.93,{"symbol":5,"time":2893,"open":1713,"high":2894,"low":2895,"close":2896},"2024-09-10",527.01,519.32,519.97,{"symbol":5,"time":2898,"open":1730,"high":2899,"low":1730,"close":2900},"2024-09-09",525.1,524.21,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":1836},"2024-09-06",519.39,522.89,514.73,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2903},"2024-09-05",524.74,525.8,516.33,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2735,"close":27},"2024-09-04",524.01,528.76,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2024-09-03",522.65,526.66,520.51,522.69,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2831},"2024-08-30",516.5,523.62,516.17,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":2720},"2024-08-29",514,521.52,512.2,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2936},"2024-08-28",515.56,517.48,510.14,513.56,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":372},"2024-08-27",512.05,513.91,508,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2151,"close":2134},"2024-08-26",510.36,512.34,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-08-23",510,510.4,505.24,509.34,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2954,"close":2956},"2024-08-22",506.21,511.87,509.63,{"symbol":5,"time":2958,"open":2959,"high":2158,"low":2960,"close":2961},"2024-08-21",508.91,504.87,506.86,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2966,"close":2124},"2024-08-20",504.5,508.06,500.52,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2971,"close":2960},"2024-08-19",506.75,508.47,503.52,{"symbol":5,"time":2973,"open":1824,"high":2974,"low":2975,"close":2976},"2024-08-16",507.73,502.12,506.66,{"symbol":5,"time":2978,"open":2979,"high":2950,"low":2980,"close":2981},"2024-08-15",504.63,501.32,503.7,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2986,"close":2987},"2024-08-14",501.47,507.53,500.83,505,{"symbol":5,"time":2989,"open":2990,"high":2991,"low":2992,"close":2993},"2024-08-13",501.49,502.51,496.45,502.38,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2209,"close":2998},"2024-08-12",495.49,502.69,501.66,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":2029,"close":3003},"2024-08-09",492.47,495.86,494.34,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":1976,"close":3008},"2024-08-08",487.67,495.32,491.32,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":2549,"close":3013},"2024-08-07",483.36,495.05,489.75,{"symbol":5,"time":3015,"open":2396,"high":2164,"low":3016,"close":3017},"2024-08-06",485.96,486.53,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3023},"2024-08-05",497.48,506.83,486.29,492.63,{"symbol":5,"time":3025,"open":3026,"high":2987,"low":3027,"close":3028},"2024-08-02",495.98,485.7,494.55,{"symbol":5,"time":3030,"open":2566,"high":1827,"low":3031,"close":3032},"2024-08-01",483.41,493.36,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3037,"close":3038},"2024-07-31",486.54,489.38,482.85,484.32,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":1988},"2024-07-30",476.58,489.06,475.02,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-07-29",481.05,482.54,475.24,477.29,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":2543},"2024-07-26",477.56,484.45,472.11,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-07-25",460.93,472.83,458.93,470.57,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-07-24",444.44,445.95,437.02,442.12,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3071,"close":3072},"2024-07-23",439.44,443.64,437,442.3,{"symbol":5,"time":3074,"open":3075,"high":3076,"low":3077,"close":3078},"2024-07-22",437.6,438.87,435.11,438.1,{"symbol":5,"time":3080,"open":3081,"high":3081,"low":3082,"close":3083},"2024-07-19",442.55,434.8,437.94,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3086,"close":3088},"2024-07-18",437.44,445.86,439.61,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":3094},"2024-07-17",434.71,441.83,433.94,440.17,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3099,"close":3100},"2024-07-16",431.21,436.05,431.2,435.16,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-07-15",434.01,436.45,431.07,431.92,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-07-12",435,437.69,431.63,432.24,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-07-11",425.06,433.2,424.66,432.02,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3121,"close":2290},"2024-07-10",422.69,426.59,{"symbol":5,"time":3124,"open":2296,"high":3125,"low":3126,"close":3127},"2024-07-09",430.39,423.68,423.73,{"symbol":5,"time":3129,"open":3130,"high":3131,"low":3132,"close":3133},"2024-07-08",435.15,436.13,429.41,430.25,{"symbol":5,"time":3135,"open":3136,"high":3136,"low":3137,"close":3138},"2024-07-05",437.09,432.49,434.73,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3136},"2024-07-03",436.98,438.51,434.85,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-07-02",434.72,437.48,433.66,437.37,{"symbol":5,"time":3151,"open":3075,"high":3152,"low":3153,"close":3109},"2024-07-01",440.5,433.23,{"symbol":5,"time":3155,"open":3156,"high":3078,"low":3157,"close":3158},"2024-06-28",436.31,433.95,435.95,{"symbol":5,"time":3160,"open":3161,"high":3075,"low":3162,"close":3163},"2024-06-27",432.54,431.99,434.91,{"symbol":5,"time":3165,"open":3166,"high":3153,"low":3167,"close":3168},"2024-06-26",430.33,427.11,431.49,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-06-25",430.91,431.56,428.43,428.48,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":3180},"2024-06-24",433.9,437.7,428.84,430.67,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":3185,"close":3186},"2024-06-21",431.74,433.53,427.02,432.09,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3189,"close":3191},"2024-06-20",425.56,436.8,434.48,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":3196,"close":3197},"2024-06-18",430.29,432.89,424.95,425.83,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2024-06-17",423.04,431.04,422.19,429.78,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3209},"2024-06-14",422.09,424.11,418.6,424.09,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3215},"2024-06-13",426.58,426.81,420.25,423.42,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-06-12",430.23,432.31,424.4,427.15,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-06-11",434.25,436,428.97,429.82,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-06-10",440,441.87,435.07,435.77,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-06-07",443.85,445.85,439.82,440.04,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-06-06",442.4,446.37,441.5,444.78,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-06-05",447.66,448.18,441.3,442.37,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2024-06-04",449.29,450.25,447.35,448.39,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2024-06-03",449.2,453.4,448.84,449.33,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3268,"close":3269},"2024-05-31",446.3,451.93,445.32,450.77,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3275},"2024-05-30",448.48,450.16,444.83,446.52,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3281},"2024-05-29",453.6,453.76,446.19,446.39,{"symbol":5,"time":3283,"open":3284,"high":3284,"low":2315,"close":3285},"2024-05-28",465.13,455.5,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-05-24",465.45,467.52,464.86,466.43,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2024-05-23",472.08,475.05,466.24,467.21,{"symbol":5,"time":3299,"open":2510,"high":3300,"low":3301,"close":3302},"2024-05-22",475.34,470.35,474.69,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2024-05-21",470.72,473.96,468.57,471.9,{"symbol":5,"time":3310,"open":3308,"high":3311,"low":3312,"close":3313},"2024-05-20",472.09,468.09,468.94,{"symbol":5,"time":3315,"open":3316,"high":3316,"low":3317,"close":3318},"2024-05-17",471.87,468.21,470.22,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3323,"close":3324},"2024-05-16",470.32,472.42,467.63,470.69,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2024-05-15",471.85,473.23,466.33,469.65,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":3335,"close":3336},"2024-05-14",477.75,479.21,473.85,474.07,{"symbol":5,"time":3338,"open":2232,"high":3339,"low":2232,"close":3340},"2024-05-13",480.73,476.65,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3322,"close":3345},"2024-05-10",474.26,476.3,474.8,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3348,"close":3350},"2024-05-09",471.54,474.52,473.43,{"symbol":5,"time":3352,"open":2202,"high":3353,"low":3354,"close":3355},"2024-05-08",475.76,471.36,471.61,{"symbol":5,"time":3357,"open":3324,"high":3358,"low":3359,"close":3360},"2024-05-07",474.85,468.96,473.75,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3365,"close":3366},"2024-05-06",470.34,471.26,467.31,468.86,{"symbol":5,"time":3368,"open":1926,"high":3369,"low":3370,"close":3371},"2024-05-03",477.52,465.23,469.09,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-05-02",484.91,488.48,474.33,475,{"symbol":5,"time":3379,"open":1977,"high":3380,"low":3031,"close":3381},"2024-05-01",490.27,486.37,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2024-04-30",486.45,488.06,483.53,485.03,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":2538},"2024-04-29",481.5,486.28,480.75,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":2548,"close":3397},"2024-04-26",487.56,488.35,480.45,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":1959,"close":3385},"2024-04-25",468.77,490.6,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3406,"close":3407},"2024-04-24",475.09,477.12,470.78,474.57,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2024-04-23",473.58,476.77,470.41,474.68,{"symbol":5,"time":3415,"open":2254,"high":3416,"low":3417,"close":3418},"2024-04-22",472.45,462.07,470.98,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3424},"2024-04-19",455.59,463.5,453.07,462.58,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3427,"close":3429},"2024-04-18",449.88,456.7,452.5,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":3435},"2024-04-17",452.92,453.85,448.44,452.05,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3441},"2024-04-16",453.08,456.15,450.05,450.35,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-04-15",461.96,464.61,446.22,451.29,{"symbol":5,"time":3449,"open":3450,"high":3317,"low":3451,"close":3452},"2024-04-12",462.03,455.82,456.11,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":3458},"2024-04-11",456.59,459.93,454.78,457.83,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3464},"2024-04-10",452.6,458.76,449.77,457.91,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2024-04-09",452.83,455.1,450.43,454.66,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3475,"close":3476},"2024-04-08",456.12,457.96,454.81,456.36,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":3429,"close":3481},"2024-04-05",457.51,459.02,454.5,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":3487},"2024-04-04",458,464.65,455.6,459.48,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":3493},"2024-04-03",465.33,467.6,456.81,457.01,{"symbol":5,"time":3495,"open":3311,"high":3496,"low":3497,"close":2247},"2024-04-02",473.99,465.01,{"symbol":5,"time":3499,"open":2522,"high":2046,"low":3500,"close":2485},"2024-04-01",470.92,{"symbol":5,"time":3502,"open":3503,"high":3392,"low":3504,"close":3505},"2024-03-28",479,478,478.66,{"symbol":5,"time":3507,"open":3058,"high":3508,"low":3509,"close":2412},"2024-03-27",477.89,471.96,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3514,"close":3515},"2024-03-26",469.5,473.06,468.6,469.91,{"symbol":5,"time":3517,"open":3518,"high":2368,"low":3519,"close":3520},"2024-03-25",471.32,467.91,469.32,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3491,"close":3525},"2024-03-22",468.97,471.29,468.75,{"symbol":5,"time":3527,"open":3528,"high":1947,"low":3529,"close":2504},"2024-03-21",471.94,467.3,{"symbol":5,"time":3531,"open":3532,"high":3533,"low":3534,"close":3535},"2024-03-20",468.63,471.41,466.62,470.75,{"symbol":5,"time":3537,"open":1959,"high":3538,"low":3539,"close":3540},"2024-03-19",467.5,462.63,467.48,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2024-03-18",461,463.52,459.05,462.39,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3549,"close":3551},"2024-03-15",457.88,464.39,461.75,{"symbol":5,"time":3553,"open":3484,"high":3554,"low":3555,"close":3556},"2024-03-14",461.39,457.23,460.86,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3562},"2024-03-13",458.56,462.2,458.03,458.23,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2024-03-12",456.55,460.9,454.53,458.84,{"symbol":5,"time":3570,"open":3487,"high":2344,"low":2035,"close":1954},"2024-03-11",{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3576},"2024-03-08",455.01,459.89,453.14,459.5,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3581,"close":3582},"2024-03-07",459.21,459.59,454.26,456.4,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3549,"close":3587},"2024-03-06",458.16,463.84,461.07,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3474,"close":3592},"2024-03-05",463.23,464.58,458.26,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":3597,"close":3598},"2024-03-04",456,461.23,455.45,460.08,{"symbol":5,"time":3600,"open":3543,"high":3543,"low":3601,"close":3602},"2024-03-01",453.82,454.9,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2024-02-29",458.38,461.5,455.41,461.02,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2024-02-28",459.61,462.08,457.21,458.95,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":2307,"close":3619},"2024-02-27",457.58,459.27,458.36,{"symbol":5,"time":3621,"open":3622,"high":3623,"low":3624,"close":3625},"2024-02-26",462.27,465.75,458.88,459.34,{"symbol":5,"time":3627,"open":3451,"high":3628,"low":3629,"close":3630},"2024-02-23",461.56,455.54,461.1,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":3635,"close":3636},"2024-02-22",458.68,459.44,451.51,457.05,{"symbol":5,"time":3638,"open":3639,"high":3640,"low":3279,"close":3641},"2024-02-21",454.68,461.09,460,{"symbol":5,"time":3643,"open":3644,"high":3645,"low":3646,"close":3647},"2024-02-20",453.22,460.54,452.85,453.91,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3652,"close":3653},"2024-02-16",450.37,452.87,448.01,450.96,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2024-02-15",447.25,451.66,446.45,450,{"symbol":5,"time":3661,"open":3662,"high":3659,"low":3663,"close":3243},"2024-02-14",447.5,443,{"symbol":5,"time":3665,"open":3279,"high":3666,"low":3667,"close":3668},"2024-02-13",455.58,443.15,446.17,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3673,"close":3674},"2024-02-12",455,455.64,451.31,451.47,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3680},"2024-02-09",452.11,455.56,450.52,454.92,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3685,"close":3686},"2024-02-08",452.86,454.15,449.81,451.22,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3689,"close":3691},"2024-02-07",448.17,453.93,453.9,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3696,"close":3689},"2024-02-06",442,449.92,440.94,{"symbol":5,"time":3698,"open":3699,"high":3700,"low":3701,"close":3702},"2024-02-05",443.93,445.82,440.24,442.28,{"symbol":5,"time":3704,"open":3705,"high":3706,"low":3244,"close":3707},"2024-02-02",445.78,447.74,446.58,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3446},"2024-02-01",446.77,447.77,442.7,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2024-01-31",445.38,449.7,444.54,446.76,{"symbol":5,"time":3720,"open":3663,"high":3721,"low":3722,"close":3723},"2024-01-30",445.06,437.33,443.5,{"symbol":5,"time":3725,"open":3230,"high":3726,"low":3130,"close":3727},"2024-01-29",442.56,438.31,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3732,"close":3733},"2024-01-26",435.74,439.27,431.52,437.96,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":3739},"2024-01-25",446.6,449,426,434.55,{"symbol":5,"time":3741,"open":3534,"high":3742,"low":2511,"close":3743},"2024-01-24",472.99,463.92,{"symbol":5,"time":3745,"open":3746,"high":1953,"low":3747,"close":3748},"2024-01-23",466.54,464.82,467.92,{"symbol":5,"time":3750,"open":3751,"high":2418,"low":3752,"close":3534},"2024-01-22",469.42,466.29,{"symbol":5,"time":3754,"open":3755,"high":3755,"low":3756,"close":3757},"2024-01-19",475.37,469.36,470.48,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2024-01-18",475.14,476.22,468.52,474.63,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3410,"close":3768},"2024-01-17",477.34,482.9,473.88,{"symbol":5,"time":3770,"open":3390,"high":3771,"low":3772,"close":3773},"2024-01-16",482.17,476.03,477.9,{"symbol":5,"time":3775,"open":3400,"high":3776,"low":3400,"close":3777},"2024-01-12",481.46,481.08,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3490,"close":3782},"2024-01-11",472.61,473.05,467.34,{"symbol":5,"time":3784,"open":2368,"high":2331,"low":3785,"close":3786},"2024-01-10",471.11,471.95,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":2226},"2024-01-09",475.3,477.82,470,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3796,"close":3797},"2024-01-08",466.03,475.4,465.21,475.26,{"symbol":5,"time":3799,"open":3800,"high":3800,"low":2501,"close":1936},"2024-01-05",472.72,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":3805,"close":3806},"2024-01-04",481.31,483.78,471.65,471.73,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3811,"close":3812},"2024-01-03",474.44,483.83,470.84,474.88,{"symbol":5,"time":3814,"open":3815,"high":3816,"low":3817,"close":3818},"2024-01-02",469.19,476.36,467.27,470.09,{"symbol":5,"time":3820,"open":3821,"high":3822,"low":3823,"close":3824},"2023-12-29",466.21,468.93,465.02,468.14,{"symbol":5,"time":3826,"open":3827,"high":3828,"low":3829,"close":3830},"2023-12-28",463.4,467.41,463.2,465.68,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3835,"close":3836},"2023-12-27",462.9,465.85,462.6,464.22,{"symbol":5,"time":3838,"open":2272,"high":3839,"low":3840,"close":3841},"2023-12-26",465.76,462.4,464.5,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3844,"close":3846},"2023-12-22",461.45,465.43,463.13,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2023-12-21",458.6,461.89,458.29,459.22,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3858},"2023-12-20",462.71,463.85,457.14,457.16,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3864},"2023-12-19",465.04,467.33,462.59,464.16,{"symbol":5,"time":3866,"open":3622,"high":3867,"low":3868,"close":3869},"2023-12-18",466.76,460.51,465.42,{"symbol":5,"time":3871,"open":3872,"high":2041,"low":3671,"close":3873},"2023-12-15",460.6,461.05,{"symbol":5,"time":3875,"open":3876,"high":1895,"low":3877,"close":3878},"2023-12-14",479.59,461.69,463.66,{"symbol":5,"time":3880,"open":3881,"high":3882,"low":3883,"close":3884},"2023-12-13",480.43,486.4,478.98,485.01,{"symbol":5,"time":3886,"open":3887,"high":3888,"low":2319,"close":3889},"2023-12-12",479.55,481.69,479.25,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2023-12-11",476.97,480.93,476.91,478.76,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3900,"close":3901},"2023-12-08",478.72,479.84,475.36,476.25,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":3906,"close":3907},"2023-12-07",482.22,483.66,476.34,477.48,{"symbol":5,"time":3909,"open":3910,"high":3911,"low":3910,"close":2523},"2023-12-06",475.21,481.14,{"symbol":5,"time":3913,"open":3881,"high":3881,"low":3914,"close":3915},"2023-12-05",475.28,476.61,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3920,"close":3921},"2023-12-04",478.49,480.56,474.96,480.33,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3926,"close":3899},"2023-12-01",476.39,480.58,475.11,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-11-30",469.22,476.27,468.39,475.16,{"symbol":5,"time":3934,"open":3935,"high":3533,"low":3936,"close":3828},"2023-11-29",470.28,464.44,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3941,"close":3942},"2023-11-28",470.53,473.57,468.81,470.08,{"symbol":5,"time":3944,"open":3945,"high":3945,"low":3946,"close":3931},"2023-11-27",470.81,465.56,{"symbol":5,"time":3948,"open":3949,"high":3950,"low":3363,"close":3951},"2023-11-24",471.5,473.61,471.52,{"symbol":5,"time":3953,"open":3954,"high":3955,"low":3956,"close":2554},"2023-11-22",468.71,472.94,467.76,{"symbol":5,"time":3958,"open":3959,"high":1854,"low":3960,"close":3961},"2023-11-21",465.82,462.51,471.07,{"symbol":5,"time":3963,"open":3964,"high":3748,"low":3965,"close":3959},"2023-11-20",464.52,462.87,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3970,"close":3971},"2023-11-17",464.34,466.27,463.21,464.17,{"symbol":5,"time":3973,"open":3974,"high":3975,"low":3976,"close":3977},"2023-11-16",466.15,467.08,462.85,463.88,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3983},"2023-11-15",466,467.84,462.75,464.99,{"symbol":5,"time":3985,"open":3986,"high":3987,"low":3988,"close":3989},"2023-11-14",463,468.68,460.57,466.83,{"symbol":5,"time":3991,"open":3992,"high":3821,"low":3450,"close":2440},"2023-11-13",464.03,{"symbol":5,"time":3994,"open":3995,"high":3996,"low":3997,"close":3998},"2023-11-10",461.55,464.24,458.34,463.27,{"symbol":5,"time":4000,"open":4001,"high":4002,"low":3858,"close":3640},"2023-11-09",461.25,462.45,{"symbol":5,"time":4004,"open":4005,"high":4006,"low":4007,"close":4008},"2023-11-08",467.67,469.58,459.52,460.48,{"symbol":5,"time":4010,"open":4011,"high":4011,"low":4012,"close":4013},"2023-11-07",473.3,464.77,467.7,{"symbol":5,"time":4015,"open":4016,"high":2333,"low":4017,"close":4018},"2023-11-06",472.62,469.7,471,{"symbol":5,"time":4020,"open":4021,"high":2537,"low":4022,"close":4023},"2023-11-03",475.8,470.13,470.58,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-11-02",465.32,476.1,463.69,475.77,{"symbol":5,"time":4031,"open":4032,"high":4032,"low":4033,"close":4034},"2023-11-01",474.75,467.14,468.26,{"symbol":5,"time":4036,"open":4037,"high":3308,"low":3586,"close":2241},"2023-10-31",470.33,{"symbol":5,"time":4039,"open":4040,"high":3377,"low":4041,"close":3987},"2023-10-30",473.67,467.4,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":4046,"close":4047},"2023-10-27",474.99,478.52,468.9,473.07,{"symbol":5,"time":4049,"open":2020,"high":2209,"low":4050,"close":4051},"2023-10-26",474.01,477.78,{"symbol":5,"time":4053,"open":4054,"high":2579,"low":4055,"close":4056},"2023-10-25",482.41,480.04,483.26,{"symbol":5,"time":4058,"open":4059,"high":4060,"low":4061,"close":4062},"2023-10-24",484.21,487.14,477.98,478.44,{"symbol":5,"time":4064,"open":4065,"high":4066,"low":4067,"close":4068},"2023-10-23",486.27,487.9,480.44,480.6,{"symbol":5,"time":4070,"open":2642,"high":4071,"low":4072,"close":3027},"2023-10-20",494.77,485.6,{"symbol":5,"time":4074,"open":4075,"high":4076,"low":4077,"close":4078},"2023-10-19",488.58,493.43,487.63,489.94,{"symbol":5,"time":4080,"open":1771,"high":4081,"low":4082,"close":4083},"2023-10-18",495.99,488.29,490.76,{"symbol":5,"time":4085,"open":4086,"high":4087,"low":4088,"close":4089},"2023-10-17",487.81,496.89,483.89,489,{"symbol":5,"time":4091,"open":4092,"high":2105,"low":4093,"close":4094},"2023-10-16",492.18,482.58,489.07,{"symbol":5,"time":4096,"open":2355,"high":4097,"low":4098,"close":4099},"2023-10-13",490.99,480.35,490.15,{"symbol":5,"time":4101,"open":2545,"high":4102,"low":3961,"close":4103},"2023-10-12",479.42,477.31,{"symbol":5,"time":4105,"open":4106,"high":4107,"low":4108,"close":4109},"2023-10-11",467.25,474.64,466.31,473.37,{"symbol":5,"time":4111,"open":4112,"high":4113,"low":3539,"close":4114},"2023-10-10",473.86,474.98,465.12,{"symbol":5,"time":4116,"open":3659,"high":4117,"low":4118,"close":3355},"2023-10-09",474.48,448.73,{"symbol":5,"time":4120,"open":4121,"high":4122,"low":4123,"close":4124},"2023-10-06",419,425.32,414.56,423.24,{"symbol":5,"time":4126,"open":4127,"high":4128,"low":4129,"close":4130},"2023-10-05",422.16,424.26,419.86,420.07,{"symbol":5,"time":4132,"open":4133,"high":4134,"low":4135,"close":4136},"2023-10-04",430.79,431.75,420.12,422.29,{"symbol":5,"time":4138,"open":4139,"high":4140,"low":3148,"close":4141},"2023-10-03",442.21,443.57,434.31,{"symbol":5,"time":4143,"open":4144,"high":4145,"low":4144,"close":4146},"2023-10-02",440.41,445.75,442.22,{"symbol":5,"time":4148,"open":4149,"high":4150,"low":4151,"close":4152},"2023-09-29",439.9,442.53,438.15,440.19,{"symbol":5,"time":4154,"open":4155,"high":4156,"low":4157,"close":4158},"2023-09-28",441.39,443.23,438.62,439.5,{"symbol":5,"time":4160,"open":4161,"high":4162,"low":4163,"close":4164},"2023-09-27",427.31,438.04,427.04,437.24,{"symbol":5,"time":4166,"open":4167,"high":4168,"low":4169,"close":3212},"2023-09-26",423.98,426.9,421.62,{"symbol":5,"time":4171,"open":4172,"high":3226,"low":4135,"close":4173},"2023-09-25",423.32,425.57,{"symbol":5,"time":4175,"open":4176,"high":4177,"low":3220,"close":4178},"2023-09-22",434.52,436.03,424.9,{"symbol":5,"time":4180,"open":4181,"high":4182,"low":4183,"close":4184},"2023-09-21",439.7,441.07,436.76,437.11,[4186,4192,4197,4202,4207,4212,4217,4222,4227,4232,4237,4242,4247,4252,4256,4261,4266,4271,4276,4281,4286,4289,4294,4298,4303,4308,4313,4318,4323,4328,4333,4338,4343,4348,4353,4358,4363,4368,4373,4378,4383,4388,4393,4398,4403,4408,4413,4418,4423,4428,4433,4438,4443,4448,4452,4457,4460,4465,4470,4474,4478,4482,4487,4492,4497,4502,4507,4512,4517,4522,4527,4532,4536,4541,4546,4550,4555,4560,4564,4569,4574,4579,4584,4589,4594,4599,4603,4608,4613,4618,4622,4626,4631,4636,4640,4645,4649,4654,4659,4664,4669,4674,4679,4684,4689,4694,4699,4703,4707,4711,4716,4721,4726,4731,4736,4741,4746,4751,4755,4760,4764,4769,4774,4779,4784,4789,4794,4799,4804,4809,4814,4819,4824,4828,4832,4836,4841,4845,4850,4855,4860,4865,4870,4875,4879,4884,4889,4894,4899,4904,4909,4912,4917,4922,4927,4932,4937,4942,4947,4950,4955,4959,4964,4969,4974,4979,4984,4989,4993,4996,5000,5005,5009,5013,5016,5020,5024,5029,5032,5037,5042,5047,5052,5056,5060,5064,5068,5072,5076,5081,5086,5091,5095,5100,5104,5109,5114,5119,5124,5129,5133,5137,5142,5147,5152,5157,5162,5167,5172,5176,5180,5185,5188,5193,5198,5203,5208,5212,5214,5218,5223,5228,5232,5236,5240,5245,5250,5255,5258,5263,5268,5273,5278,5281,5286,5291,5295,5299,5304,5308,5313,5317,5322,5327,5332,5337,5342,5347,5352,5356,5360,5364,5369,5374,5378,5383,5386,5391,5396,5401,5406,5410,5415,5420,5425,5430,5434],{"symbol":4187,"time":26,"open":4188,"high":4189,"low":4190,"close":4191},"SPY",761.31,762,757.97,761.69,{"symbol":4187,"time":32,"open":4193,"high":4194,"low":4195,"close":4196},763.15,763.57,759.96,762.6,{"symbol":4187,"time":38,"open":4198,"high":4199,"low":4200,"close":4201},759.5,761.67,749.6,754.05,{"symbol":4187,"time":44,"open":4203,"high":4204,"low":4205,"close":4206},760.12,760.35,756.15,757.39,{"symbol":4187,"time":50,"open":4208,"high":4209,"low":4210,"close":4211},759,763.52,757.93,760.88,{"symbol":4187,"time":55,"open":4213,"high":4214,"low":4215,"close":4216},764.72,766.38,763.6,764.29,{"symbol":4187,"time":61,"open":4218,"high":4219,"low":4220,"close":4221},758.03,760.11,756.64,757.83,{"symbol":4187,"time":67,"open":4223,"high":4224,"low":4225,"close":4226},764.08,764.47,760.94,762.4,{"symbol":4187,"time":73,"open":4228,"high":4229,"low":4230,"close":4231},769.07,769.7,765.14,765.96,{"symbol":4187,"time":78,"open":4233,"high":4234,"low":4235,"close":4236},772.01,772.87,769,770.19,{"symbol":4187,"time":83,"open":4238,"high":4239,"low":4240,"close":4241},767.9,774.03,767.45,773.17,{"symbol":4187,"time":89,"open":4243,"high":4244,"low":4245,"close":4246},762.45,766.43,761.73,765.16,{"symbol":4187,"time":95,"open":4248,"high":4249,"low":4250,"close":4251},762.01,764.67,759.48,761.78,{"symbol":4187,"time":101,"open":4253,"high":4254,"low":4213,"close":4255},767.33,768,767.05,{"symbol":4187,"time":107,"open":4257,"high":4258,"low":4259,"close":4260},771.76,775.3,768.31,769.35,{"symbol":4187,"time":113,"open":4262,"high":4263,"low":4264,"close":4265},768.5,772.36,767.16,771.1,{"symbol":4187,"time":119,"open":4267,"high":4268,"low":4269,"close":4270},764.73,767.35,763.93,766.08,{"symbol":4187,"time":124,"open":4272,"high":4273,"low":4274,"close":4275},766.16,766.78,763.05,765.91,{"symbol":4187,"time":130,"open":4277,"high":4278,"low":4279,"close":4280},764.78,765.22,762.08,763.47,{"symbol":4187,"time":135,"open":4282,"high":4283,"low":4284,"close":4285},766.05,767.85,764.17,765.72,{"symbol":4187,"time":141,"open":4231,"high":4287,"low":4288,"close":4196},768.15,762.04,{"symbol":4187,"time":147,"open":4290,"high":4291,"low":4292,"close":4293},770.36,772.47,768.1,769.06,{"symbol":4187,"time":153,"open":4295,"high":4296,"low":4297,"close":4240},768.7,769.5,766.92,{"symbol":4187,"time":159,"open":4299,"high":4300,"low":4301,"close":4302},776.18,776.78,772.51,772.67,{"symbol":4187,"time":165,"open":4304,"high":4305,"low":4306,"close":4307},778.54,778.8,775.43,776.34,{"symbol":4187,"time":171,"open":4309,"high":4310,"low":4311,"close":4312},774.87,779.37,774.11,777.88,{"symbol":4187,"time":177,"open":4314,"high":4315,"low":4316,"close":4317},774.71,774.9,771.28,772.49,{"symbol":4187,"time":183,"open":4319,"high":4320,"low":4321,"close":4322},774.53,774.61,769.2,770.56,{"symbol":4187,"time":189,"open":4324,"high":4325,"low":4326,"close":4327},772.6,775.05,771.62,773.03,{"symbol":4187,"time":195,"open":4329,"high":4330,"low":4331,"close":4332},771.02,773.92,769.61,773.26,{"symbol":4187,"time":201,"open":4334,"high":4335,"low":4336,"close":4337},770.21,771.82,767.46,768.56,{"symbol":4187,"time":207,"open":4339,"high":4340,"low":4341,"close":4342},775.85,776.85,769.51,769.79,{"symbol":4187,"time":212,"open":4344,"high":4345,"low":4346,"close":4347},760.63,773.41,760.52,771.33,{"symbol":4187,"time":218,"open":4349,"high":4350,"low":4351,"close":4352},749.44,758.58,748.8,757.67,{"symbol":4187,"time":224,"open":4354,"high":4355,"low":4356,"close":4357},744.68,748.9,737.68,747.03,{"symbol":4187,"time":230,"open":4359,"high":4360,"low":4361,"close":4362},736.05,742.45,734.59,741.69,{"symbol":4187,"time":235,"open":4364,"high":4365,"low":4366,"close":4367},739.97,742.68,729.1,729.46,{"symbol":4187,"time":241,"open":4369,"high":4370,"low":4371,"close":4372},739.19,742.79,735.98,740.86,{"symbol":4187,"time":247,"open":4374,"high":4375,"low":4376,"close":4377},744.91,745.53,735.87,739.09,{"symbol":4187,"time":253,"open":4379,"high":4380,"low":4381,"close":4382},738.51,743.72,737.29,738.93,{"symbol":4187,"time":259,"open":4384,"high":4385,"low":4386,"close":4387},739.37,742.56,735.21,738.18,{"symbol":4187,"time":265,"open":4389,"high":4390,"low":4391,"close":4392},746.62,750.02,746.37,747.41,{"symbol":4187,"time":271,"open":4394,"high":4395,"low":4396,"close":4397},746.29,749.04,744.18,748.28,{"symbol":4187,"time":277,"open":4399,"high":4400,"low":4401,"close":4402},747.06,748.73,741.51,742.09,{"symbol":4187,"time":283,"open":4404,"high":4405,"low":4406,"close":4407},742.08,747.29,740.8,743.29,{"symbol":4187,"time":289,"open":4409,"high":4410,"low":4411,"close":4412},752.76,754.57,747.88,750.72,{"symbol":4187,"time":295,"open":4414,"high":4415,"low":4416,"close":4417},754.24,755.58,750.2,754.81,{"symbol":4187,"time":301,"open":4419,"high":4420,"low":4421,"close":4422},750.91,753.34,748.66,751.83,{"symbol":4187,"time":307,"open":4424,"high":4425,"low":4426,"close":4427},752.47,753.91,748,749.17,{"symbol":4187,"time":313,"open":4429,"high":4430,"low":4431,"close":4432},752.05,755.42,748.1,754.95,{"symbol":4187,"time":318,"open":4434,"high":4435,"low":4436,"close":4437},747.35,751.97,745.59,751.71,{"symbol":4187,"time":324,"open":4439,"high":4440,"low":4441,"close":4442},743.16,746.15,739.51,745.4,{"symbol":4187,"time":330,"open":4444,"high":4445,"low":4446,"close":4447},750.22,750.96,745.21,747.71,{"symbol":4187,"time":336,"open":4449,"high":4450,"low":4392,"close":4451},748.74,752.41,751.28,{"symbol":4187,"time":342,"open":4453,"high":4454,"low":4455,"close":4456},747.4,751.31,740.03,744.78,{"symbol":4187,"time":346,"open":836,"high":4349,"low":4458,"close":4459},742.38,745.76,{"symbol":4187,"time":352,"open":4461,"high":4462,"low":4463,"close":4464},741.29,748.02,740.89,746.77,{"symbol":4187,"time":358,"open":4466,"high":4467,"low":4468,"close":4469},736.53,741.56,732.09,741,{"symbol":4187,"time":364,"open":4471,"high":4466,"low":4472,"close":4473},728.95,716.58,728.99,{"symbol":4187,"time":370,"open":4475,"high":4384,"low":4476,"close":4477},738.91,729.6,734.3,{"symbol":4187,"time":376,"open":4479,"high":782,"low":4480,"close":4481},735.17,730.84,733.24,{"symbol":4187,"time":382,"open":4483,"high":4484,"low":4485,"close":4486},733.81,739.63,732.3,733.58,{"symbol":4187,"time":388,"open":4488,"high":4489,"low":4490,"close":4491},747.7,750.18,743.13,744.39,{"symbol":4187,"time":394,"open":4493,"high":4494,"low":4495,"close":4496},747.76,748.23,743.86,746.74,{"symbol":4187,"time":400,"open":4498,"high":4499,"low":4500,"close":4501},751.29,752.15,739.22,740.96,{"symbol":4187,"time":406,"open":4503,"high":4504,"low":4505,"close":4506},754.55,755.44,749.88,750.33,{"symbol":4187,"time":411,"open":4508,"high":4509,"low":4510,"close":4511},751.85,756.68,751.76,754.83,{"symbol":4187,"time":417,"open":4513,"high":4514,"low":4515,"close":4516},740.71,744.44,735.03,741.75,{"symbol":4187,"time":422,"open":4518,"high":4519,"low":4520,"close":4521},728.76,740,724.41,737.76,{"symbol":4187,"time":428,"open":4523,"high":4524,"low":4525,"close":4526},733.39,738.38,725.33,725.43,{"symbol":4187,"time":434,"open":4528,"high":4529,"low":4530,"close":4531},743.63,746.9,722.59,737.05,{"symbol":4187,"time":440,"open":4533,"high":4534,"low":4535,"close":4500},743.36,745.34,738.19,{"symbol":4187,"time":446,"open":4537,"high":4538,"low":4539,"close":4540},752.31,752.82,735.53,737.55,{"symbol":4187,"time":452,"open":4542,"high":4543,"low":4544,"close":4545},752.1,758.31,751.47,757.09,{"symbol":4187,"time":458,"open":4547,"high":4548,"low":4549,"close":4414},758.15,758.8,753.57,{"symbol":4187,"time":464,"open":4551,"high":4552,"low":4553,"close":4554},757.03,760.4,756.75,759.57,{"symbol":4187,"time":469,"open":4556,"high":4557,"low":4558,"close":4559},755.36,760.28,754.69,758.54,{"symbol":4187,"time":474,"open":4561,"high":4562,"low":4558,"close":4563},755.9,758.08,756.48,{"symbol":4187,"time":479,"open":4565,"high":4566,"low":4567,"close":4568},750.25,755.15,749.23,754.6,{"symbol":4187,"time":485,"open":4570,"high":4571,"low":4572,"close":4573},750.88,751.38,748.22,750.46,{"symbol":4187,"time":490,"open":4575,"high":4576,"low":4577,"close":4578},750.01,752.13,748.37,750.59,{"symbol":4187,"time":496,"open":4580,"high":4581,"low":4582,"close":4583},746.24,748.94,744.48,745.64,{"symbol":4187,"time":502,"open":4585,"high":4586,"low":4587,"close":4588},738.64,744.87,737.03,742.72,{"symbol":4187,"time":507,"open":4590,"high":4591,"low":4592,"close":4593},735.71,741.87,733.89,741.25,{"symbol":4187,"time":512,"open":4595,"high":4596,"low":4597,"close":4598},734.78,737.65,731.53,733.73,{"symbol":4187,"time":518,"open":4600,"high":4601,"low":4523,"close":4602},739.83,741.42,738.65,{"symbol":4187,"time":522,"open":4604,"high":4605,"low":4606,"close":4607},741.79,743.46,737.96,739.17,{"symbol":4187,"time":528,"open":4609,"high":4610,"low":4611,"close":4612},743.65,749.53,743.56,748.17,{"symbol":4187,"time":534,"open":4614,"high":4615,"low":4616,"close":4617},738.47,743.91,735.47,742.31,{"symbol":4187,"time":538,"open":4619,"high":4620,"low":4621,"close":4387},736.89,738.84,731.83,{"symbol":4187,"time":543,"open":4623,"high":4624,"low":4623,"close":4625},736.45,740.79,739.3,{"symbol":4187,"time":549,"open":4627,"high":4628,"low":4629,"close":4630},734.93,738.08,734.57,737.62,{"symbol":4187,"time":555,"open":4632,"high":4633,"low":4634,"close":4635},735.05,736.13,729.75,731.58,{"symbol":4187,"time":561,"open":4637,"high":4361,"low":4638,"close":4639},728.16,727.82,733.83,{"symbol":4187,"time":567,"open":4641,"high":4642,"low":4643,"close":4644},721.77,725.04,721.49,723.77,{"symbol":4187,"time":573,"open":4646,"high":4647,"low":4648,"close":872},720.07,722.12,714.99,{"symbol":4187,"time":579,"open":4650,"high":4651,"low":4652,"close":4653},721.25,724.87,720.47,720.65,{"symbol":4187,"time":585,"open":4655,"high":4656,"low":4657,"close":4658},714.63,719.79,710.45,718.66,{"symbol":4187,"time":590,"open":4660,"high":4661,"low":4662,"close":4663},711,712.2,708.37,711.58,{"symbol":4187,"time":596,"open":4665,"high":4666,"low":4667,"close":4668},711.82,712.88,709.25,711.69,{"symbol":4187,"time":602,"open":4670,"high":4671,"low":4672,"close":4673},713.17,715.63,712.3,715.17,{"symbol":4187,"time":608,"open":4675,"high":4676,"low":4677,"close":4678},710.75,714.47,709.01,713.94,{"symbol":4187,"time":614,"open":4680,"high":4681,"low":4682,"close":4683},709.5,712.36,702.28,708.45,{"symbol":4187,"time":620,"open":4685,"high":4686,"low":4687,"close":4688},709.15,711.45,708.22,711.21,{"symbol":4187,"time":626,"open":4690,"high":4691,"low":4692,"close":4693},710.28,711.28,702.64,704.08,{"symbol":4187,"time":632,"open":4695,"high":4696,"low":4697,"close":4698},708.78,709.91,706.14,708.72,{"symbol":4187,"time":638,"open":4697,"high":4700,"low":4701,"close":4702},712.39,705.76,710.14,{"symbol":4187,"time":644,"open":4704,"high":4705,"low":676,"close":4706},701.06,702.78,701.66,{"symbol":4187,"time":650,"open":4708,"high":4709,"low":937,"close":4710},695.26,700.28,699.94,{"symbol":4187,"time":656,"open":4712,"high":4713,"low":4714,"close":4715},687.69,694.58,687.66,694.46,{"symbol":4187,"time":662,"open":4717,"high":4718,"low":4719,"close":4720},677.41,686.3,676.58,686.1,{"symbol":4187,"time":668,"open":4722,"high":4723,"low":4724,"close":4725},681.32,682.03,678.45,679.46,{"symbol":4187,"time":674,"open":4727,"high":4728,"low":4729,"close":4730},674.84,681.16,673.77,679.91,{"symbol":4187,"time":680,"open":4732,"high":4733,"low":4734,"close":4735},676.39,677.08,671.46,676.01,{"symbol":4187,"time":686,"open":4737,"high":4738,"low":4739,"close":4740},656.65,659.61,651.06,659.22,{"symbol":4187,"time":692,"open":4742,"high":4743,"low":4744,"close":4745},655.86,659.72,655.52,658.93,{"symbol":4187,"time":698,"open":4747,"high":4748,"low":4749,"close":4750},646.42,658.2,645.11,655.83,{"symbol":4187,"time":704,"open":4752,"high":4753,"low":628,"close":4754},653.9,658.52,655.24,{"symbol":4187,"time":710,"open":4756,"high":4757,"low":4758,"close":4759},638.94,651.54,637.98,650.34,{"symbol":4187,"time":716,"open":4761,"high":1005,"low":4762,"close":4763},640.11,629.28,631.97,{"symbol":4187,"time":722,"open":4765,"high":4766,"low":4767,"close":4768},642.5,642.66,633.11,634.09,{"symbol":4187,"time":728,"open":4770,"high":4771,"low":4772,"close":4773},652.06,654.85,644.82,645.09,{"symbol":4187,"time":734,"open":4775,"high":4776,"low":4777,"close":4778},658.67,660.89,654.24,656.82,{"symbol":4187,"time":740,"open":4780,"high":4781,"low":4782,"close":4783},651.32,657.03,649.88,653.18,{"symbol":4187,"time":746,"open":4785,"high":4786,"low":4787,"close":4788},658.07,662.62,653.94,655.38,{"symbol":4187,"time":752,"open":4790,"high":4791,"low":4792,"close":4793},656.51,656.69,644.72,648.57,{"symbol":4187,"time":757,"open":4795,"high":4796,"low":4797,"close":4798},656.97,662.98,655.17,659.8,{"symbol":4187,"time":763,"open":4800,"high":4801,"low":4802,"close":4803},668.36,669.72,661.19,661.43,{"symbol":4187,"time":769,"open":4805,"high":4806,"low":4807,"close":4808},672.39,674.44,669.7,670.79,{"symbol":4187,"time":775,"open":4810,"high":4811,"low":4812,"close":4813},668.38,672.07,667.12,669.03,{"symbol":4187,"time":781,"open":4815,"high":4816,"low":4817,"close":4818},669.27,672.34,661.36,662.29,{"symbol":4187,"time":787,"open":4820,"high":4821,"low":4822,"close":4823},671.16,671.65,665.87,666.06,{"symbol":4187,"time":793,"open":4825,"high":4826,"low":634,"close":4827},677.58,680.08,676.33,{"symbol":4187,"time":799,"open":663,"high":4829,"low":4830,"close":4831},683.36,674.76,677.18,{"symbol":4187,"time":805,"open":4833,"high":900,"low":4834,"close":4835},666.39,662.39,678.27,{"symbol":4187,"time":811,"open":4837,"high":4838,"low":4839,"close":4840},673.41,676.11,669.76,672.38,{"symbol":4187,"time":817,"open":4842,"high":4843,"low":4844,"close":666},682.08,685.53,675.61,{"symbol":4187,"time":823,"open":4846,"high":4847,"low":4848,"close":4849},681.63,687.09,679.62,685.13,{"symbol":4187,"time":829,"open":4851,"high":4852,"low":4853,"close":4854},675.06,682.61,669.66,680.33,{"symbol":4187,"time":835,"open":4856,"high":4857,"low":4858,"close":4859},678.7,688.62,678.02,686.38,{"symbol":4187,"time":841,"open":4861,"high":4862,"low":4863,"close":4864},683.09,686.86,681.64,685.99,{"symbol":4187,"time":846,"open":4866,"high":4867,"low":4868,"close":4869},693.28,693.3,684.35,689.3,{"symbol":4187,"time":852,"open":4871,"high":4872,"low":4873,"close":4874},690.18,693.68,690.1,693.15,{"symbol":4187,"time":858,"open":4876,"high":4877,"low":750,"close":4878},681.9,688.35,687.35,{"symbol":4187,"time":864,"open":4880,"high":4881,"low":4882,"close":4883},687.83,690,680.37,682.39,{"symbol":4187,"time":870,"open":4885,"high":4886,"low":4887,"close":4888},682.32,690.06,681.73,689.43,{"symbol":4187,"time":875,"open":4890,"high":4891,"low":4892,"close":4893},683.84,686.18,681.55,684.48,{"symbol":4187,"time":879,"open":4895,"high":4896,"low":4897,"close":4898},684.02,689.15,682.83,686.29,{"symbol":4187,"time":885,"open":4900,"high":4901,"low":4902,"close":4903},680.14,684.94,675.78,682.85,{"symbol":4187,"time":891,"open":4905,"high":4906,"low":4907,"close":4908},681.69,686.28,677.52,681.75,{"symbol":4187,"time":897,"open":4910,"high":956,"low":4882,"close":4911},694.24,681.27,{"symbol":4187,"time":903,"open":4913,"high":4914,"low":4915,"close":4916},696.39,697.14,689.18,691.96,{"symbol":4187,"time":909,"open":4918,"high":4919,"low":4920,"close":4921},694.95,696.54,691.66,692.12,{"symbol":4187,"time":913,"open":4923,"high":4924,"low":4925,"close":4926},689.42,695.87,688.34,693.95,{"symbol":4187,"time":919,"open":4928,"high":4929,"low":4930,"close":4931},681.46,692.31,680.85,690.62,{"symbol":4187,"time":925,"open":4933,"high":4934,"low":4935,"close":4936},680.94,683.69,675.79,677.62,{"symbol":4187,"time":930,"open":4938,"high":4939,"low":4940,"close":4941},690.35,691.45,681.76,686.19,{"symbol":4187,"time":936,"open":4943,"high":4944,"low":4945,"close":4946},696.21,696.96,684.03,689.53,{"symbol":4187,"time":942,"open":4948,"high":730,"low":4923,"close":4949},689.58,695.41,{"symbol":4187,"time":947,"open":4951,"high":4952,"low":4953,"close":4954},691.79,694.21,687.12,691.97,{"symbol":4187,"time":952,"open":4913,"high":4956,"low":4957,"close":4958},697.06,684.83,694.04,{"symbol":4187,"time":958,"open":4960,"high":4961,"low":4962,"close":4963},697.05,697.84,693.94,695.42,{"symbol":4187,"time":964,"open":4965,"high":4966,"low":4967,"close":4968},694.18,696.53,693.57,695.49,{"symbol":4187,"time":970,"open":4970,"high":4971,"low":4972,"close":4973},690.49,694.13,689.92,692.73,{"symbol":4187,"time":975,"open":4975,"high":4976,"low":4977,"close":4978},688.15,690.96,687.16,689.23,{"symbol":4187,"time":981,"open":4980,"high":4981,"low":4982,"close":4983},689.85,691.13,686.92,688.98,{"symbol":4187,"time":987,"open":4985,"high":4986,"low":4987,"close":4988},679.65,688.74,678.13,685.4,{"symbol":4187,"time":993,"open":4990,"high":4991,"low":4992,"close":4825},681.49,684.77,676.57,{"symbol":4187,"time":998,"open":4994,"high":4995,"low":4873,"close":4920},693.66,694.25,{"symbol":4187,"time":1004,"open":4997,"high":953,"low":4998,"close":4999},694.57,691.25,692.24,{"symbol":4187,"time":1010,"open":5001,"high":5002,"low":5003,"close":5004},691,691.72,686.04,690.36,{"symbol":4187,"time":1016,"open":4968,"high":5006,"low":5007,"close":5008},696.09,691.35,693.77,{"symbol":4187,"time":1022,"open":5010,"high":5006,"low":5011,"close":5012},690.68,690.63,695.16,{"symbol":4187,"time":1028,"open":5011,"high":5014,"low":4915,"close":5015},695.31,694.07,{"symbol":4187,"time":1033,"open":5017,"high":4931,"low":5018,"close":5019},688.82,687.49,689.51,{"symbol":4187,"time":1039,"open":5021,"high":5022,"low":5023,"close":4948},692.19,693.96,689.32,{"symbol":4187,"time":1045,"open":5025,"high":5026,"low":5027,"close":5028},687.93,692.32,687.78,691.81,{"symbol":4187,"time":1051,"open":5030,"high":4888,"low":4859,"close":5031},686.54,687.72,{"symbol":4187,"time":1057,"open":5033,"high":5034,"low":5035,"close":5036},685.71,686.87,679.82,683.17,{"symbol":4187,"time":1063,"open":5038,"high":5039,"low":5040,"close":5041},687.14,687.36,681.71,681.92,{"symbol":4187,"time":1068,"open":5043,"high":5044,"low":5045,"close":5046},687.45,688.56,686.58,687.01,{"symbol":4187,"time":1074,"open":5048,"high":5049,"low":5050,"close":5051},687.54,689.2,686.07,687.85,{"symbol":4187,"time":1080,"open":5053,"high":4920,"low":5054,"close":5055},690.64,689.27,690.31,{"symbol":4187,"time":1085,"open":695,"high":5057,"low":5058,"close":5059},690.83,687.8,690.38,{"symbol":4187,"time":1091,"open":5061,"high":5062,"low":664,"close":5063},683.92,688.2,687.96,{"symbol":4187,"time":1096,"open":5065,"high":5066,"low":5067,"close":4957},683.94,685.36,680.59,{"symbol":4187,"time":1100,"open":5069,"high":5070,"low":5071,"close":5067},676.59,681.09,676.47,{"symbol":4187,"time":1106,"open":5073,"high":5074,"low":5075,"close":5071},677.6,680.74,674.9,{"symbol":4187,"time":1112,"open":5077,"high":5078,"low":5079,"close":5080},679.89,680.44,671.2,671.4,{"symbol":4187,"time":1118,"open":5082,"high":5083,"low":5084,"close":5085},679.23,681.08,674.98,678.87,{"symbol":4187,"time":1124,"open":5087,"high":5088,"low":5089,"close":5090},685.74,685.76,679.25,680.73,{"symbol":4187,"time":1129,"open":5092,"high":5093,"low":5094,"close":4940},688.17,688.88,679.17,{"symbol":4187,"time":1135,"open":5096,"high":5097,"low":5098,"close":5099},685.14,689.25,682.17,689.17,{"symbol":4187,"time":1141,"open":5101,"high":5102,"low":666,"close":5103},682.56,688.97,687.57,{"symbol":4187,"time":1146,"open":5105,"high":5106,"low":5107,"close":5108},683.15,685.39,682.59,683.04,{"symbol":4187,"time":1152,"open":5110,"high":5111,"low":5112,"close":5113},686.59,686.64,681.57,683.63,{"symbol":4187,"time":1156,"open":5115,"high":5116,"low":5117,"close":5118},685.47,688.39,684.58,685.69,{"symbol":4187,"time":1162,"open":5120,"high":5121,"low":5122,"close":5123},685.3,685.37,681.34,684.39,{"symbol":4187,"time":1167,"open":5125,"high":5126,"low":5127,"close":5128},680.57,684.91,679.69,683.89,{"symbol":4187,"time":1173,"open":5041,"high":5130,"low":5131,"close":5132},683.82,679.33,681.53,{"symbol":4187,"time":1178,"open":5134,"high":5135,"low":968,"close":5136},678.81,682.99,680.27,{"symbol":4187,"time":1184,"open":5138,"high":5139,"low":5140,"close":5141},680.86,683.67,680.5,683.39,{"symbol":4187,"time":1190,"open":5143,"high":5144,"low":5145,"close":5146},677.63,681.7,676.72,679.68,{"symbol":4187,"time":1196,"open":5148,"high":5149,"low":5150,"close":5151},668.63,676.21,664.48,675.02,{"symbol":4187,"time":1201,"open":5153,"high":5154,"low":5155,"close":5156},662.69,670.06,661.59,668.73,{"symbol":4187,"time":1206,"open":5158,"high":5159,"low":5160,"close":5161},655.05,664.55,650.85,659.03,{"symbol":4187,"time":1212,"open":5163,"high":5164,"low":5165,"close":5166},672.91,675.56,651.89,652.53,{"symbol":4187,"time":1217,"open":5168,"high":5169,"low":5170,"close":5171},660.78,667.34,658.75,662.63,{"symbol":4187,"time":1223,"open":5173,"high":5174,"low":4742,"close":5175},662.1,665.12,660.08,{"symbol":4187,"time":1228,"open":4807,"high":5177,"low":5178,"close":5179},673.71,662.17,665.67,{"symbol":4187,"time":1233,"open":5181,"high":5182,"low":5183,"close":5184},665.38,675.66,663.27,671.93,{"symbol":4187,"time":1238,"open":5140,"high":5138,"low":5186,"close":5187},670.52,672.04,{"symbol":4187,"time":1243,"open":5189,"high":5190,"low":5191,"close":5192},684.79,684.96,680.95,683.38,{"symbol":4187,"time":1249,"open":5194,"high":5195,"low":5196,"close":5197},679.95,683.57,678.73,683,{"symbol":4187,"time":1254,"open":5199,"high":5200,"low":5201,"close":5202},677.24,682.18,675.03,681.44,{"symbol":4187,"time":1260,"open":5204,"high":5205,"low":5206,"close":5207},667.91,671.08,661.21,670.97,{"symbol":4187,"time":1265,"open":5071,"high":5209,"low":5210,"close":5211},677.38,668.72,670.31,{"symbol":4187,"time":1271,"open":5084,"high":5138,"low":5213,"close":4825},674.17,{"symbol":4187,"time":1276,"open":4838,"high":5215,"low":5216,"close":5217},679.96,674.58,675.24,{"symbol":4187,"time":1282,"open":5219,"high":5220,"low":5221,"close":5222},685.67,685.8,679.94,683.34,{"symbol":4187,"time":1288,"open":5224,"high":5225,"low":5226,"close":5227},685.04,685.08,679.24,682.06,{"symbol":4187,"time":1294,"open":5229,"high":5230,"low":5231,"close":5231},683.9,685.94,679.83,{"symbol":4187,"time":1300,"open":5233,"high":675,"low":5234,"close":5235},688.72,682.87,687.39,{"symbol":4187,"time":1306,"open":5237,"high":5238,"low":4957,"close":5239},687.05,688.91,687.06,{"symbol":4187,"time":1312,"open":5241,"high":5242,"low":5243,"close":5244},682.73,685.54,682.12,685.24,{"symbol":4187,"time":1318,"open":5246,"high":5247,"low":5248,"close":5249},676.46,678.47,675.65,677.25,{"symbol":4187,"time":1324,"open":5251,"high":5252,"low":5253,"close":5254},668.12,672.71,667.8,671.76,{"symbol":4187,"time":1330,"open":5256,"high":5256,"low":5257,"close":5253},672,663.3,{"symbol":4187,"time":1336,"open":5259,"high":5260,"low":5261,"close":5262},671.44,672.99,669.98,671.29,{"symbol":4187,"time":1342,"open":5264,"high":5265,"low":5266,"close":5267},667.32,672.21,667.27,671.3,{"symbol":4187,"time":1348,"open":5269,"high":5270,"low":5271,"close":5272},659.5,665.76,658.14,664.39,{"symbol":4187,"time":1353,"open":5274,"high":5275,"low":5276,"close":5277},666.82,668.71,657.11,660.64,{"symbol":4187,"time":1359,"open":5274,"high":5279,"low":4745,"close":5280},670.23,665.17,{"symbol":4187,"time":1365,"open":5282,"high":5283,"low":5284,"close":5285},657.17,665.83,653.17,662.23,{"symbol":4187,"time":1371,"open":5287,"high":5288,"low":5289,"close":5290},660.65,665.13,659.77,663.04,{"symbol":4187,"time":1377,"open":5292,"high":5293,"low":5294,"close":995},672.13,673.95,652.84,{"symbol":4187,"time":1383,"open":5296,"high":5297,"low":5298,"close":4820},673.53,673.94,669.21,{"symbol":4187,"time":1389,"open":5300,"high":5301,"low":5302,"close":5303},670.25,673.21,669.42,673.11,{"symbol":4187,"time":1395,"open":5305,"high":5260,"low":5306,"close":5307},672.54,667.67,669.12,{"symbol":4187,"time":1401,"open":5309,"high":5310,"low":5311,"close":5312},671.62,672.51,669.46,671.61,{"symbol":4187,"time":1407,"open":5314,"high":5315,"low":5316,"close":5298},669.99,672.68,668.16,{"symbol":4187,"time":1413,"open":5318,"high":5319,"low":5320,"close":5321},670.45,670.57,666.78,669.22,{"symbol":4187,"time":1419,"open":5323,"high":5324,"low":5325,"close":5326},663.17,669.37,663.06,668.45,{"symbol":4187,"time":1425,"open":5328,"high":5329,"low":5330,"close":5331},662.93,666.65,661.61,666.18,{"symbol":4187,"time":1430,"open":5333,"high":5334,"low":5335,"close":5336},664.36,665.28,661.86,663.68,{"symbol":4187,"time":1436,"open":5338,"high":5339,"low":5340,"close":5341},659.51,662.37,657.88,661.82,{"symbol":4187,"time":1442,"open":5343,"high":5344,"low":5345,"close":5346},657.94,659.41,654.41,658.05,{"symbol":4187,"time":1447,"open":5348,"high":5349,"low":5350,"close":5351},664.51,664.61,659.67,661.1,{"symbol":4187,"time":1452,"open":5353,"high":5169,"low":5354,"close":5355},666.72,661.98,663.21,{"symbol":4187,"time":1458,"open":5357,"high":5358,"low":5178,"close":5359},662.2,667.29,666.84,{"symbol":4187,"time":1464,"open":5361,"high":5159,"low":5362,"close":5363},662.33,660.37,663.7,{"symbol":4187,"time":1469,"open":5365,"high":5366,"low":5367,"close":5368},661.89,664.89,660.27,662.26,{"symbol":4187,"time":1475,"open":5370,"high":5371,"low":5372,"close":5373},660.01,661.72,654.3,659.18,{"symbol":4187,"time":1480,"open":5375,"high":5376,"low":5377,"close":984},661.47,661.78,659.21,{"symbol":4187,"time":1484,"open":5379,"high":5380,"low":5381,"close":5382},659.64,661.04,659.34,660.91,{"symbol":4187,"time":1490,"open":999,"high":972,"low":5384,"close":5385},656.9,657.41,{"symbol":4187,"time":1496,"open":5387,"high":5388,"low":5389,"close":5390},654.18,658.33,653.59,657.63,{"symbol":4187,"time":1501,"open":5392,"high":5393,"low":5394,"close":5395},653.62,654.55,650.63,652.21,{"symbol":4187,"time":1506,"open":5397,"high":5398,"low":5399,"close":5400},648.97,650.86,647.22,650.33,{"symbol":4187,"time":1512,"open":5402,"high":5403,"low":5404,"close":5405},648.62,649.84,647.23,648.83,{"symbol":4187,"time":1517,"open":5407,"high":5395,"low":5408,"close":5409},651.48,643.33,647.24,{"symbol":4187,"time":1523,"open":5411,"high":5412,"low":5413,"close":5414},644.42,649.15,643.51,649.12,{"symbol":4187,"time":1528,"open":5416,"high":5417,"low":5418,"close":5419},642.67,644.21,640.46,643.74,{"symbol":4187,"time":1534,"open":5421,"high":5422,"low":5423,"close":5424},637.5,640.49,634.92,640.27,{"symbol":4187,"time":1540,"open":5426,"high":5427,"low":5428,"close":5429},647.47,647.84,643.14,645.05,{"symbol":4187,"time":1546,"open":5409,"high":5431,"low":5432,"close":5433},649.48,645.34,648.92,{"symbol":4187,"time":1551,"open":5435,"high":5436,"low":5411,"close":5437},644.57,647.37,646.63,[5439,5443,5448,5450,5453,5456,5459,5461,5463,5465,5467,5470,5472,5474,5476,5478,5480,5482,5484,5486,5488,5490,5492,5494,5496,5497,5499,5501,5503,5505,5507,5509,5511,5513,5515,5517,5519,5521,5523,5525,5527,5528,5530,5532,5534,5536,5538,5540,5542,5544,5546,5548,5550,5551],{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5441,"datetime":5442},"BULLISH","MACD","2026-09-18 00:00:00",{"time":32,"symbol":5,"current_signal":5444,"signal_change":23,"signal_type":5445,"trading_system":5446,"datetime":5447},"False","BEARISH","ADX","2026-09-17 00:00:00",{"time":44,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5446,"datetime":5449},"2026-09-15 00:00:00",{"time":50,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5451,"datetime":5452},"RSI","2026-09-14 00:00:00",{"time":55,"symbol":5,"current_signal":5444,"signal_change":23,"signal_type":5445,"trading_system":5454,"datetime":5455},"MA","2026-09-11 00:00:00",{"time":101,"symbol":5,"current_signal":5444,"signal_change":23,"signal_type":5445,"trading_system":5457,"datetime":5458},"CCI","2026-08-31 00:00:00",{"time":124,"symbol":5,"current_signal":5444,"signal_change":23,"signal_type":5445,"trading_system":5446,"datetime":5460},"2026-08-25 00:00:00",{"time":135,"symbol":5,"current_signal":5444,"signal_change":23,"signal_type":5445,"trading_system":5441,"datetime":5462},"2026-08-21 00:00:00",{"time":147,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5446,"datetime":5464},"2026-08-19 00:00:00",{"time":159,"symbol":5,"current_signal":5444,"signal_change":23,"signal_type":5445,"trading_system":5451,"datetime":5466},"2026-08-17 00:00:00",{"time":201,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5468,"datetime":5469},"BollingerBands","2026-08-06 00:00:00",{"time":207,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5454,"datetime":5471},"2026-08-05 00:00:00",{"time":241,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5457,"datetime":5473},"2026-07-28 00:00:00",{"time":259,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5441,"datetime":5475},"2026-07-23 00:00:00",{"time":271,"symbol":5,"current_signal":5444,"signal_change":23,"signal_type":5445,"trading_system":5441,"datetime":5477},"2026-07-21 00:00:00",{"time":342,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5441,"datetime":5479},"2026-07-02 00:00:00",{"time":388,"symbol":5,"current_signal":5444,"signal_change":23,"signal_type":5445,"trading_system":5441,"datetime":5481},"2026-06-22 00:00:00",{"time":469,"symbol":5,"current_signal":5444,"signal_change":23,"signal_type":5445,"trading_system":5446,"datetime":5483},"2026-06-01 00:00:00",{"time":474,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5446,"datetime":5485},"2026-05-29 00:00:00",{"time":538,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5441,"datetime":5487},"2026-05-12 00:00:00",{"time":692,"symbol":5,"current_signal":5444,"signal_change":23,"signal_type":5445,"trading_system":5454,"datetime":5489},"2026-04-06 00:00:00",{"time":704,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5451,"datetime":5491},"2026-04-01 00:00:00",{"time":746,"symbol":5,"current_signal":5444,"signal_change":23,"signal_type":5445,"trading_system":5468,"datetime":5493},"2026-03-23 00:00:00",{"time":752,"symbol":5,"current_signal":5444,"signal_change":23,"signal_type":5445,"trading_system":5446,"datetime":5495},"2026-03-20 00:00:00",{"time":752,"symbol":5,"current_signal":5444,"signal_change":23,"signal_type":5445,"trading_system":5457,"datetime":5495},{"time":805,"symbol":5,"current_signal":5444,"signal_change":23,"signal_type":5445,"trading_system":5441,"datetime":5498},"2026-03-09 00:00:00",{"time":817,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5446,"datetime":5500},"2026-03-05 00:00:00",{"time":835,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5441,"datetime":5502},"2026-03-02 00:00:00",{"time":858,"symbol":5,"current_signal":5444,"signal_change":23,"signal_type":5445,"trading_system":5441,"datetime":5504},"2026-02-24 00:00:00",{"time":875,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5441,"datetime":5506},"2026-02-19 00:00:00",{"time":909,"symbol":5,"current_signal":5444,"signal_change":23,"signal_type":5445,"trading_system":5446,"datetime":5508},"2026-02-10 00:00:00",{"time":913,"symbol":5,"current_signal":5444,"signal_change":23,"signal_type":5445,"trading_system":5441,"datetime":5510},"2026-02-09 00:00:00",{"time":1051,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5454,"datetime":5512},"2026-01-05 00:00:00",{"time":1091,"symbol":5,"current_signal":5444,"signal_change":23,"signal_type":5445,"trading_system":5451,"datetime":5514},"2025-12-23 00:00:00",{"time":1096,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5468,"datetime":5516},"2025-12-22 00:00:00",{"time":1124,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5457,"datetime":5518},"2025-12-15 00:00:00",{"time":1141,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5441,"datetime":5520},"2025-12-10 00:00:00",{"time":1162,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5446,"datetime":5522},"2025-12-04 00:00:00",{"time":1173,"symbol":5,"current_signal":5444,"signal_change":23,"signal_type":5445,"trading_system":5441,"datetime":5524},"2025-12-02 00:00:00",{"time":1178,"symbol":5,"current_signal":5444,"signal_change":23,"signal_type":5445,"trading_system":5446,"datetime":5526},"2025-12-01 00:00:00",{"time":1178,"symbol":5,"current_signal":5444,"signal_change":23,"signal_type":5445,"trading_system":5468,"datetime":5526},{"time":1196,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5446,"datetime":5529},"2025-11-25 00:00:00",{"time":1212,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5441,"datetime":5531},"2025-11-20 00:00:00",{"time":1254,"symbol":5,"current_signal":5444,"signal_change":23,"signal_type":5445,"trading_system":5454,"datetime":5533},"2025-11-10 00:00:00",{"time":1288,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5451,"datetime":5535},"2025-10-31 00:00:00",{"time":1300,"symbol":5,"current_signal":5444,"signal_change":23,"signal_type":5445,"trading_system":5457,"datetime":5537},"2025-10-29 00:00:00",{"time":1342,"symbol":5,"current_signal":5444,"signal_change":23,"signal_type":5445,"trading_system":5446,"datetime":5539},"2025-10-20 00:00:00",{"time":1353,"symbol":5,"current_signal":5444,"signal_change":23,"signal_type":5445,"trading_system":5441,"datetime":5541},"2025-10-16 00:00:00",{"time":1413,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5454,"datetime":5543},"2025-10-02 00:00:00",{"time":1419,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5446,"datetime":5545},"2025-10-01 00:00:00",{"time":1425,"symbol":5,"current_signal":5444,"signal_change":23,"signal_type":5445,"trading_system":5454,"datetime":5547},"2025-09-30 00:00:00",{"time":1436,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5468,"datetime":5549},"2025-09-26 00:00:00",{"time":1436,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5441,"datetime":5549},{"time":1442,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5440,"trading_system":5457,"datetime":5552},"2025-09-25 00:00:00",[5554,5560,5566,5571,5576,5582,5587,5592,5597,5602,5607,5612,5617,5622,5627,5632,5637,5642,5647,5652,5658,5663,5668,5672,5677,5682,5687,5692,5697,5702,5707,5712,5717,5722,5727,5733,5738,5744,5750,5756,5761,5767,5773,5779,5785,5791,5796,5802,5808,5813,5819,5825,5831,5836,5842,5848,5853,5859,5865,5870,5876,5882,5888,5894],{"symbol":5,"form":5555,"filingdate":891,"primarydocument":5556,"accessionnumber":5557,"filing_url":5558,"sec_url":5559},"8-K","noc-20260211.htm","0001628280-26-008140","https://www.sec.gov/Archives/edgar/data/1133421/000162828026008140/noc-20260211.htm","https://www.sec.gov/Archives/edgar/data/1133421/000162828026008140/0001628280-26-008140-index.htm",{"symbol":5,"form":5561,"filingdate":964,"primarydocument":5562,"accessionnumber":5563,"filing_url":5564,"sec_url":5565},"10-K","noc-20251231.htm","0001133421-26-000003","https://www.sec.gov/Archives/edgar/data/1133421/000113342126000003/noc-20251231.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342126000003/0001133421-26-000003-index.htm",{"symbol":5,"form":5555,"filingdate":964,"primarydocument":5567,"accessionnumber":5568,"filing_url":5569,"sec_url":5570},"noc-20260127.htm","0001133421-26-000002","https://www.sec.gov/Archives/edgar/data/1133421/000113342126000002/noc-20260127.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342126000002/0001133421-26-000002-index.htm",{"symbol":5,"form":5555,"filingdate":1265,"primarydocument":5572,"accessionnumber":5573,"filing_url":5574,"sec_url":5575},"noc-20251103.htm","0001628280-25-050297","https://www.sec.gov/Archives/edgar/data/1133421/000162828025050297/noc-20251103.htm","https://www.sec.gov/Archives/edgar/data/1133421/000162828025050297/0001628280-25-050297-index.htm",{"symbol":5,"form":5577,"filingdate":1336,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"10-Q","noc-20250930.htm","0001133421-25-000053","https://www.sec.gov/Archives/edgar/data/1133421/000113342125000053/noc-20250930.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342125000053/0001133421-25-000053-index.htm",{"symbol":5,"form":5555,"filingdate":1336,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"noc-20251021.htm","0001133421-25-000052","https://www.sec.gov/Archives/edgar/data/1133421/000113342125000052/noc-20251021.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342125000052/0001133421-25-000052-index.htm",{"symbol":5,"form":5555,"filingdate":1534,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"d97166d8k.htm","0001193125-25-193991","https://www.sec.gov/Archives/edgar/data/1133421/000119312525193991/d97166d8k.htm","https://www.sec.gov/Archives/edgar/data/1133421/000119312525193991/0001193125-25-193991-index.htm",{"symbol":5,"form":5577,"filingdate":1694,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"noc-20250630.htm","0001133421-25-000049","https://www.sec.gov/Archives/edgar/data/1133421/000113342125000049/noc-20250630.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342125000049/0001133421-25-000049-index.htm",{"symbol":5,"form":5555,"filingdate":1694,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"noc-20250722.htm","0001133421-25-000047","https://www.sec.gov/Archives/edgar/data/1133421/000113342125000047/noc-20250722.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342125000047/0001133421-25-000047-index.htm",{"symbol":5,"form":5555,"filingdate":1900,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"d24111d8k.htm","0001193125-25-130630","https://www.sec.gov/Archives/edgar/data/1133421/000119312525130630/d24111d8k.htm","https://www.sec.gov/Archives/edgar/data/1133421/000119312525130630/0001193125-25-130630-index.htm",{"symbol":5,"form":5555,"filingdate":1906,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"d70818d8k.htm","0001193125-25-127961","https://www.sec.gov/Archives/edgar/data/1133421/000119312525127961/d70818d8k.htm","https://www.sec.gov/Archives/edgar/data/1133421/000119312525127961/0001193125-25-127961-index.htm",{"symbol":5,"form":5555,"filingdate":1918,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"noc-20250521.htm","0001133421-25-000035","https://www.sec.gov/Archives/edgar/data/1133421/000113342125000035/noc-20250521.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342125000035/0001133421-25-000035-index.htm",{"symbol":5,"form":5555,"filingdate":2050,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"noc-20250422.htm","0001133421-25-000022","https://www.sec.gov/Archives/edgar/data/1133421/000113342125000022/noc-20250422.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342125000022/0001133421-25-000022-index.htm",{"symbol":5,"form":5577,"filingdate":2050,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"noc-20250331.htm","0001133421-25-000023","https://www.sec.gov/Archives/edgar/data/1133421/000113342125000023/noc-20250331.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342125000023/0001133421-25-000023-index.htm",{"symbol":5,"form":5555,"filingdate":2293,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"noc-20250217.htm","0001133421-25-000008","https://www.sec.gov/Archives/edgar/data/1133421/000113342125000008/noc-20250217.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342125000008/0001133421-25-000008-index.htm",{"symbol":5,"form":5555,"filingdate":2367,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"noc-20250130.htm","0001133421-25-000005","https://www.sec.gov/Archives/edgar/data/1133421/000113342125000005/noc-20250130.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342125000005/0001133421-25-000005-index.htm",{"symbol":5,"form":5561,"filingdate":2367,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"noc-20241231.htm","0001133421-25-000006","https://www.sec.gov/Archives/edgar/data/1133421/000113342125000006/noc-20241231.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342125000006/0001133421-25-000006-index.htm",{"symbol":5,"form":5577,"filingdate":2722,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"noc-20240930.htm","0001133421-24-000064","https://www.sec.gov/Archives/edgar/data/1133421/000113342124000064/noc-20240930.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342124000064/0001133421-24-000064-index.htm",{"symbol":5,"form":5555,"filingdate":2722,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"noc-20241024.htm","0001133421-24-000063","https://www.sec.gov/Archives/edgar/data/1133421/000113342124000063/noc-20241024.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342124000063/0001133421-24-000063-index.htm",{"symbol":5,"form":5653,"filingdate":2857,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"8-K/A","noc-20240514.htm","0001133421-24-000060","https://www.sec.gov/Archives/edgar/data/1133421/000113342124000060/noc-20240514.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342124000060/0001133421-24-000060-index.htm",{"symbol":5,"form":5555,"filingdate":3056,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"noc-20240725.htm","0001133421-24-000050","https://www.sec.gov/Archives/edgar/data/1133421/000113342124000050/noc-20240725.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342124000050/0001133421-24-000050-index.htm",{"symbol":5,"form":5577,"filingdate":3056,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"noc-20240630.htm","0001133421-24-000052","https://www.sec.gov/Archives/edgar/data/1133421/000113342124000052/noc-20240630.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342124000052/0001133421-24-000052-index.htm",{"symbol":5,"form":5555,"filingdate":3320,"primarydocument":5654,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"0001133421-24-000034","https://www.sec.gov/Archives/edgar/data/1133421/000113342124000034/noc-20240514.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342124000034/0001133421-24-000034-index.htm",{"symbol":5,"form":5555,"filingdate":3320,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"noc-20240515.htm","0001133421-24-000039","https://www.sec.gov/Archives/edgar/data/1133421/000113342124000039/noc-20240515.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342124000039/0001133421-24-000039-index.htm",{"symbol":5,"form":5577,"filingdate":3399,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"noc-20240331.htm","0001133421-24-000026","https://www.sec.gov/Archives/edgar/data/1133421/000113342124000026/noc-20240331.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342124000026/0001133421-24-000026-index.htm",{"symbol":5,"form":5555,"filingdate":3399,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"noc-20240425.htm","0001133421-24-000025","https://www.sec.gov/Archives/edgar/data/1133421/000113342124000025/noc-20240425.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342124000025/0001133421-24-000025-index.htm",{"symbol":5,"form":5555,"filingdate":3643,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"noc-20240214.htm","0001133421-24-000009","https://www.sec.gov/Archives/edgar/data/1133421/000113342124000009/noc-20240214.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342124000009/0001133421-24-000009-index.htm",{"symbol":5,"form":5555,"filingdate":3714,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"d765965d8k.htm","0001193125-24-021071","https://www.sec.gov/Archives/edgar/data/1133421/000119312524021071/d765965d8k.htm","https://www.sec.gov/Archives/edgar/data/1133421/000119312524021071/0001193125-24-021071-index.htm",{"symbol":5,"form":5555,"filingdate":3720,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"d747576d8k.htm","0001193125-24-018523","https://www.sec.gov/Archives/edgar/data/1133421/000119312524018523/d747576d8k.htm","https://www.sec.gov/Archives/edgar/data/1133421/000119312524018523/0001193125-24-018523-index.htm",{"symbol":5,"form":5561,"filingdate":3735,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"noc-20231231.htm","0001133421-24-000006","https://www.sec.gov/Archives/edgar/data/1133421/000113342124000006/noc-20231231.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342124000006/0001133421-24-000006-index.htm",{"symbol":5,"form":5555,"filingdate":3735,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"noc-20240125.htm","0001133421-24-000004","https://www.sec.gov/Archives/edgar/data/1133421/000113342124000004/noc-20240125.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342124000004/0001133421-24-000004-index.htm",{"symbol":5,"form":5555,"filingdate":4049,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"noc-20231026.htm","0001133421-23-000052","https://www.sec.gov/Archives/edgar/data/1133421/000113342123000052/noc-20231026.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342123000052/0001133421-23-000052-index.htm",{"symbol":5,"form":5577,"filingdate":4049,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"noc-20230930.htm","0001133421-23-000053","https://www.sec.gov/Archives/edgar/data/1133421/000113342123000053/noc-20230930.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342123000053/0001133421-23-000053-index.htm",{"symbol":5,"form":5555,"filingdate":4175,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"noc-20230918.htm","0001133421-23-000049","https://www.sec.gov/Archives/edgar/data/1133421/000113342123000049/noc-20230918.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342123000049/0001133421-23-000049-index.htm",{"symbol":5,"form":5555,"filingdate":5728,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"2023-07-27","noc-20230727.htm","0001133421-23-000044","https://www.sec.gov/Archives/edgar/data/1133421/000113342123000044/noc-20230727.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342123000044/0001133421-23-000044-index.htm",{"symbol":5,"form":5577,"filingdate":5728,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"noc-20230630.htm","0001133421-23-000045","https://www.sec.gov/Archives/edgar/data/1133421/000113342123000045/noc-20230630.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342123000045/0001133421-23-000045-index.htm",{"symbol":5,"form":5555,"filingdate":5739,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"2023-07-12","noc-20230707.htm","0001133421-23-000041","https://www.sec.gov/Archives/edgar/data/1133421/000113342123000041/noc-20230707.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342123000041/0001133421-23-000041-index.htm",{"symbol":5,"form":5555,"filingdate":5745,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"2023-05-19","noc-20230517.htm","0001133421-23-000031","https://www.sec.gov/Archives/edgar/data/1133421/000113342123000031/noc-20230517.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342123000031/0001133421-23-000031-index.htm",{"symbol":5,"form":5577,"filingdate":5751,"primarydocument":5752,"accessionnumber":5753,"filing_url":5754,"sec_url":5755},"2023-04-27","noc-20230331.htm","0001133421-23-000027","https://www.sec.gov/Archives/edgar/data/1133421/000113342123000027/noc-20230331.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342123000027/0001133421-23-000027-index.htm",{"symbol":5,"form":5555,"filingdate":5751,"primarydocument":5757,"accessionnumber":5758,"filing_url":5759,"sec_url":5760},"noc-20230427.htm","0001133421-23-000026","https://www.sec.gov/Archives/edgar/data/1133421/000113342123000026/noc-20230427.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342123000026/0001133421-23-000026-index.htm",{"symbol":5,"form":5555,"filingdate":5762,"primarydocument":5763,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"2023-03-15","noc-20230315.htm","0001133421-23-000013","https://www.sec.gov/Archives/edgar/data/1133421/000113342123000013/noc-20230315.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342123000013/0001133421-23-000013-index.htm",{"symbol":5,"form":5555,"filingdate":5768,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"2023-02-17","noc-20230215.htm","0001133421-23-000009","https://www.sec.gov/Archives/edgar/data/1133421/000113342123000009/noc-20230215.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342123000009/0001133421-23-000009-index.htm",{"symbol":5,"form":5555,"filingdate":5774,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"2023-02-08","d454340d8k.htm","0001193125-23-028549","https://www.sec.gov/Archives/edgar/data/1133421/000119312523028549/d454340d8k.htm","https://www.sec.gov/Archives/edgar/data/1133421/000119312523028549/0001193125-23-028549-index.htm",{"symbol":5,"form":5555,"filingdate":5780,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"2023-02-07","d268267d8k.htm","0001193125-23-025822","https://www.sec.gov/Archives/edgar/data/1133421/000119312523025822/d268267d8k.htm","https://www.sec.gov/Archives/edgar/data/1133421/000119312523025822/0001193125-23-025822-index.htm",{"symbol":5,"form":5555,"filingdate":5786,"primarydocument":5787,"accessionnumber":5788,"filing_url":5789,"sec_url":5790},"2023-01-26","noc-20230126.htm","0001133421-23-000005","https://www.sec.gov/Archives/edgar/data/1133421/000113342123000005/noc-20230126.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342123000005/0001133421-23-000005-index.htm",{"symbol":5,"form":5561,"filingdate":5786,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"noc-20221231.htm","0001133421-23-000006","https://www.sec.gov/Archives/edgar/data/1133421/000113342123000006/noc-20221231.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342123000006/0001133421-23-000006-index.htm",{"symbol":5,"form":5555,"filingdate":5797,"primarydocument":5798,"accessionnumber":5799,"filing_url":5800,"sec_url":5801},"2022-11-17","noc-form8xk111622.htm","0001133421-22-000044","https://www.sec.gov/Archives/edgar/data/1133421/000113342122000044/noc-form8xk111622.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342122000044/0001133421-22-000044-index.htm",{"symbol":5,"form":5577,"filingdate":5803,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"2022-10-27","noc-20220930.htm","0001133421-22-000042","https://www.sec.gov/Archives/edgar/data/1133421/000113342122000042/noc-20220930.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342122000042/0001133421-22-000042-index.htm",{"symbol":5,"form":5555,"filingdate":5803,"primarydocument":5809,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"noc-20221027.htm","0001133421-22-000041","https://www.sec.gov/Archives/edgar/data/1133421/000113342122000041/noc-20221027.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342122000041/0001133421-22-000041-index.htm",{"symbol":5,"form":5555,"filingdate":5814,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"2022-09-22","noc-20220919.htm","0001133421-22-000035","https://www.sec.gov/Archives/edgar/data/1133421/000113342122000035/noc-20220919.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342122000035/0001133421-22-000035-index.htm",{"symbol":5,"form":5555,"filingdate":5820,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"2022-08-23","d387565d8k.htm","0001193125-22-227515","https://www.sec.gov/Archives/edgar/data/1133421/000119312522227515/d387565d8k.htm","https://www.sec.gov/Archives/edgar/data/1133421/000119312522227515/0001193125-22-227515-index.htm",{"symbol":5,"form":5555,"filingdate":5826,"primarydocument":5827,"accessionnumber":5828,"filing_url":5829,"sec_url":5830},"2022-07-28","noc-20220728.htm","0001133421-22-000030","https://www.sec.gov/Archives/edgar/data/1133421/000113342122000030/noc-20220728.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342122000030/0001133421-22-000030-index.htm",{"symbol":5,"form":5577,"filingdate":5826,"primarydocument":5832,"accessionnumber":5833,"filing_url":5834,"sec_url":5835},"noc-20220630.htm","0001133421-22-000031","https://www.sec.gov/Archives/edgar/data/1133421/000113342122000031/noc-20220630.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342122000031/0001133421-22-000031-index.htm",{"symbol":5,"form":5555,"filingdate":5837,"primarydocument":5838,"accessionnumber":5839,"filing_url":5840,"sec_url":5841},"2022-05-23","noc-20220518.htm","0001133421-22-000021","https://www.sec.gov/Archives/edgar/data/1133421/000113342122000021/noc-20220518.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342122000021/0001133421-22-000021-index.htm",{"symbol":5,"form":5555,"filingdate":5843,"primarydocument":5844,"accessionnumber":5845,"filing_url":5846,"sec_url":5847},"2022-04-28","noc-20220428.htm","0001133421-22-000012","https://www.sec.gov/Archives/edgar/data/1133421/000113342122000012/noc-20220428.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342122000012/0001133421-22-000012-index.htm",{"symbol":5,"form":5577,"filingdate":5843,"primarydocument":5849,"accessionnumber":5850,"filing_url":5851,"sec_url":5852},"noc-20220331.htm","0001133421-22-000013","https://www.sec.gov/Archives/edgar/data/1133421/000113342122000013/noc-20220331.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342122000013/0001133421-22-000013-index.htm",{"symbol":5,"form":5555,"filingdate":5854,"primarydocument":5855,"accessionnumber":5856,"filing_url":5857,"sec_url":5858},"2022-02-18","noc-20220215.htm","0001133421-22-000006","https://www.sec.gov/Archives/edgar/data/1133421/000113342122000006/noc-20220215.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342122000006/0001133421-22-000006-index.htm",{"symbol":5,"form":5561,"filingdate":5860,"primarydocument":5861,"accessionnumber":5862,"filing_url":5863,"sec_url":5864},"2022-01-27","noc-20211231.htm","0001133421-22-000004","https://www.sec.gov/Archives/edgar/data/1133421/000113342122000004/noc-20211231.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342122000004/0001133421-22-000004-index.htm",{"symbol":5,"form":5555,"filingdate":5860,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"noc-20220127.htm","0001133421-22-000003","https://www.sec.gov/Archives/edgar/data/1133421/000113342122000003/noc-20220127.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342122000003/0001133421-22-000003-index.htm",{"symbol":5,"form":5555,"filingdate":5871,"primarydocument":5872,"accessionnumber":5873,"filing_url":5874,"sec_url":5875},"2021-12-10","noc-20211208.htm","0001133421-21-000067","https://www.sec.gov/Archives/edgar/data/1133421/000113342121000067/noc-20211208.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342121000067/0001133421-21-000067-index.htm",{"symbol":5,"form":5555,"filingdate":5877,"primarydocument":5878,"accessionnumber":5879,"filing_url":5880,"sec_url":5881},"2021-11-18","noc-20211115.htm","0001133421-21-000062","https://www.sec.gov/Archives/edgar/data/1133421/000113342121000062/noc-20211115.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342121000062/0001133421-21-000062-index.htm",{"symbol":5,"form":5555,"filingdate":5883,"primarydocument":5884,"accessionnumber":5885,"filing_url":5886,"sec_url":5887},"2021-11-02","noc-20211102.htm","0001133421-21-000058","https://www.sec.gov/Archives/edgar/data/1133421/000113342121000058/noc-20211102.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342121000058/0001133421-21-000058-index.htm",{"symbol":5,"form":5577,"filingdate":5889,"primarydocument":5890,"accessionnumber":5891,"filing_url":5892,"sec_url":5893},"2021-10-28","noc-20210930.htm","0001133421-21-000056","https://www.sec.gov/Archives/edgar/data/1133421/000113342121000056/noc-20210930.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342121000056/0001133421-21-000056-index.htm",{"symbol":5,"form":5555,"filingdate":5889,"primarydocument":5895,"accessionnumber":5896,"filing_url":5897,"sec_url":5898},"noc-20211028.htm","0001133421-21-000055","https://www.sec.gov/Archives/edgar/data/1133421/000113342121000055/noc-20211028.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342121000055/0001133421-21-000055-index.htm",[5900,5914,5930,5943,5955,5967,5977,5988,6000,6013,6024,6048,6061,6071,6079,6087,6098],{"symbol":5,"accessionnumber":5901,"filingdate":135,"sec_url":5902,"tags":5903,"headline":5906,"summary":5907,"sector":5908,"industry":5909,"date_processed":5910,"impact_score":5911,"exhibits":5912,"isLocked":5913},"0001628280-26-058480","https://www.sec.gov/Archives/edgar/data/1133421/000162828026058480/0001628280-26-058480-index.htm",{"events":5904},[5905],"Executive Compensation Detail","Northrop Grumman Approves Performance-Based Equity Grant to CEO","On August 19, 2026, Northrop Grumman Corporation's Board of Directors approved a one-time grant of performance-based equity to Kathy J. Warden, the Chair, Chief Executive Officer, and President. The grant, which can range from 0% to 150% of the target 35,910 Market Stock Units, is contingent on the Company's stock price appreciation or depreciation over a performance period ending December 31, 2031. A minimum 10% stock price appreciation is required to earn the target award, with 0% payout if the stock price depreciates by more than 25% and 150% payout if it appreciates by 50% or more. The award is subject to Ms. Warden's continued service to the Company through the performance period and the terms of the applicable Market Stock Units Grant Agreement.","Manufacturing","Search, Detection, Navigation, Guidance, Aeronautical Sys","2026-08-21 21:07:02","LOW",[],false,{"symbol":5,"accessionnumber":5915,"filingdate":271,"sec_url":5916,"tags":5917,"headline":5921,"summary":5922,"sector":5908,"industry":5909,"date_processed":5923,"impact_score":5924,"exhibits":5925,"isLocked":5913},"0001133421-26-000033","https://www.sec.gov/Archives/edgar/data/1133421/000113342126000033/0001133421-26-000033-index.htm",{"events":5918},[5919,5920],"Earnings Beat","General Statement","Northrop Grumman Reports Second Quarter 2026 Financial Results","Northrop Grumman Corporation announced its financial results for the quarter ended June 30, 2026, on July 21, 2026. The earnings release, furnished as Exhibit 99, detailed the company's performance for the period. Specific financial metrics and operational highlights were disclosed in the release.","2026-07-21 10:46:39","MEDIUM",[5926],{"exhibit_number":5927,"htm_reference":5928,"full_url":5929},"EX-99","noc-06302026xearningsrelea.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342126000033/noc-06302026xearningsrelea.htm",{"symbol":5,"accessionnumber":5931,"filingdate":502,"sec_url":5932,"tags":5933,"headline":5938,"summary":5939,"sector":5908,"industry":5909,"date_processed":5940,"impact_score":5941,"exhibits":5942,"isLocked":5913},"0001628280-26-037375","https://www.sec.gov/Archives/edgar/data/1133421/000162828026037375/0001628280-26-037375-index.htm",{"events":5934},[5935,5905,5936,5937],"Board Member Appointed","Auditor Dismissed","Shareholder Rights Plan (Poison Pill)","Northrop Grumman Shareholders Approve Key Proposals at 2026 Annual Meeting","At the 2026 Annual Meeting of Shareholders, Northrop Grumman Corporation's shareholders approved the election of eleven directors, the compensation of named executive officers, and the appointment of Deloitte & Touche LLP as the independent auditor for the fiscal year ending December 31, 2026. However, the shareholders did not approve the proposal to provide for an independent board chair.","2026-05-21 21:03:40","HIGH",[],{"symbol":5,"accessionnumber":5944,"filingdate":626,"sec_url":5945,"tags":5946,"headline":5948,"summary":5949,"sector":5908,"industry":5909,"date_processed":5950,"impact_score":5911,"exhibits":5951,"isLocked":5913},"0001133421-26-000015","https://www.sec.gov/Archives/edgar/data/1133421/000113342126000015/0001133421-26-000015-index.htm",{"events":5947},[5920],"Northrop Grumman Announces First Quarter 2026 Financial Results","On April 21, 2026, Northrop Grumman Corporation issued an earnings release announcing its financial results for the quarter ended March 31, 2026. The earnings release is furnished as Exhibit 99.","2026-04-21 10:45:40",[5952],{"exhibit_number":5927,"htm_reference":5953,"full_url":5954},"noc-03312026xearningsrelea.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342126000015/noc-03312026xearningsrelea.htm",{"symbol":5,"accessionnumber":5557,"filingdate":891,"sec_url":5559,"tags":5956,"headline":5959,"summary":5960,"sector":5908,"industry":5909,"date_processed":5961,"impact_score":5941,"exhibits":5962,"isLocked":5913},{"events":5957},[5935,5958,5920],"Key Executive Appointment","Northrop Grumman Appoints Admiral Christopher Grady to Board","On February 12, 2026, Northrop Grumman Corporation announced the election of Admiral Christopher W. Grady to its Board of Directors, effective immediately. Admiral Grady, who recently retired as the 12th Vice Chairman of the Joint Chiefs of Staff, will also serve on the Audit and Risk Committee and the Policy Committee. Additionally, the Board approved an increase in the size of the Board from 12 to 13 members. Furthermore, the Compensation and Human Capital Committee approved new goals and metrics for the 2026 Annual Incentive Plan and Incentive Compensation Plan for the Company's named executive officers.","2026-02-13 21:24:56",[5963],{"exhibit_number":5964,"htm_reference":5965,"full_url":5966},"EX-99.1","noc-form8xk021126xex991.htm","https://www.sec.gov/Archives/edgar/data/1133421/000162828026008140/noc-form8xk021126xex991.htm",{"symbol":5,"accessionnumber":5568,"filingdate":964,"sec_url":5570,"tags":5968,"headline":5970,"summary":5971,"sector":5908,"industry":5909,"date_processed":5972,"impact_score":5911,"exhibits":5973,"isLocked":5913},{"events":5969},[5920],"Northrop Grumman Announces 2025 Financial Results","On January 27, 2026, Northrop Grumman Corporation announced its financial results for the quarter and year ended December 31, 2025. The company released an earnings report under the title 'Northrop Grumman Reports Fourth Quarter and Full-Year 2025 Financial Results.' No specific details on earnings performance relative to expectations are provided in the 8-K filing itself.","2026-01-27 11:45:43",[5974],{"exhibit_number":5927,"htm_reference":5975,"full_url":5976},"noc-12312025xearningsrelea.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342126000002/noc-12312025xearningsrelea.htm",{"symbol":5,"accessionnumber":5573,"filingdate":1265,"sec_url":5575,"tags":5978,"headline":5981,"summary":5982,"sector":5908,"industry":5909,"date_processed":5983,"impact_score":5941,"exhibits":5984,"isLocked":5913},{"5.02":5979},[5980],"New CFO Appointed","Northrop Grumman Appoints New CFO","Northrop Grumman Corporation announced on November 6, 2025, that John Greene will be appointed as the new corporate vice president and chief financial officer, effective January 7, 2026. The current CFO, Kenneth Crews, will step down from his position on the same date but will remain with the company in an advisory capacity until February 20, 2026, to ensure a smooth transition. The Compensation and Human Capital Committee approved a base salary of $955,000 and a sign-on grant of $2,000,000 for Mr. Greene. The company also reaffirmed its fiscal year 2025 guidance as part of the announcement.","2025-11-06 22:04:56",[5985],{"exhibit_number":5964,"htm_reference":5986,"full_url":5987},"noc-form8xk110325xex991.htm","https://www.sec.gov/Archives/edgar/data/1133421/000162828025050297/noc-form8xk110325xex991.htm",{"symbol":5,"accessionnumber":5584,"filingdate":1336,"sec_url":5586,"tags":5989,"headline":5993,"summary":5994,"sector":5908,"industry":5909,"date_processed":5995,"impact_score":5911,"exhibits":5996,"isLocked":5913},{"2.02":5990,"9.01":5991},[5920],[5992],"Exhibits Furnished","Northrop Grumman Reports Third Quarter 2025 Financial Results","On October 21, 2025, Northrop Grumman Corporation announced its financial results for the quarter ended September 30, 2025. The company issued an earnings release under the heading 'Northrop Grumman Reports Third Quarter 2025 Financial Results.' This release is part of the company's periodic financial reporting to shareholders and stakeholders.","2025-10-21 10:30:42",[5997],{"exhibit_number":5927,"htm_reference":5998,"full_url":5999},"noc-09302025xearningsrelea.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342125000052/noc-09302025xearningsrelea.htm",{"symbol":5,"accessionnumber":5589,"filingdate":1534,"sec_url":5591,"tags":6001,"headline":6005,"summary":6006,"sector":5908,"industry":5909,"date_processed":6007,"impact_score":5924,"exhibits":6008,"isLocked":5913},{"1.01":6002,"9.01":6004},[6003],"Financial Instrument Agreement",[5992],"Northrop Grumman Enters New $3 Billion Credit Agreement","On September 2, 2025, Northrop Grumman Corporation entered into a new five-year senior unsecured revolving credit facility in the amount of $3 billion, replacing its previous $2.5 billion credit facility from August 23, 2022. The new facility will support the company's commercial paper program and other general corporate purposes, subject to certain financial covenants and events of default.","2025-09-02 20:05:55",[6009],{"exhibit_number":6010,"htm_reference":6011,"full_url":6012},"EX-10.1","d97166dex101.htm","https://www.sec.gov/Archives/edgar/data/1133421/000119312525193991/d97166dex101.htm",{"symbol":5,"accessionnumber":5599,"filingdate":1694,"sec_url":5601,"tags":6014,"headline":6017,"summary":6018,"sector":5908,"industry":5909,"date_processed":6019,"impact_score":5911,"exhibits":6020,"isLocked":5913},{"2.02":6015,"9.01":6016},[5920],[5992],"Northrop Grumman Reports Q2 2025 Financial Results","Northrop Grumman Corporation announced its financial results for the quarter ended June 30, 2025, with details provided in the furnished earnings release. The report includes the company's operational and financial performance for the quarter.","2025-08-22 04:22:51",[6021],{"exhibit_number":5927,"htm_reference":6022,"full_url":6023},"noc-06302025xearningsrelea.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342125000047/noc-06302025xearningsrelea.htm",{"symbol":5,"accessionnumber":5604,"filingdate":1900,"sec_url":5606,"tags":6025,"headline":6032,"summary":6033,"sector":5908,"industry":5909,"date_processed":6034,"impact_score":5924,"exhibits":6035,"isLocked":5913},{"1.01":6026,"2.03":6028,"9.01":6030},[6027,6003],"New Major Contract",[6029],"New Debt Issued",[6031],"No viable tag","Northrop Grumman Corporation Issues Senior Notes","On May 29, 2025, Northrop Grumman Corporation issued $500 million in aggregate principal amount of 4.650% senior notes due 2030 and $500 million in aggregate principal amount of 5.250% senior notes due 2035. The notes were issued pursuant to an indenture and sold under an underwriting agreement. The issuance includes redemption options and certain covenants.","2025-08-22 17:42:09",[6036,6040,6044],{"exhibit_number":6037,"htm_reference":6038,"full_url":6039},"EX-1.1","d24111dex11.htm","https://www.sec.gov/Archives/edgar/data/1133421/000119312525130630/d24111dex11.htm",{"exhibit_number":6041,"htm_reference":6042,"full_url":6043},"EX-4.1","d24111dex41.htm","https://www.sec.gov/Archives/edgar/data/1133421/000119312525130630/d24111dex41.htm",{"exhibit_number":6045,"htm_reference":6046,"full_url":6047},"EX-5.1","d24111dex51.htm","https://www.sec.gov/Archives/edgar/data/1133421/000119312525130630/d24111dex51.htm",{"symbol":5,"accessionnumber":5609,"filingdate":1906,"sec_url":5611,"tags":6049,"headline":6054,"summary":6055,"sector":5908,"industry":5909,"date_processed":6056,"impact_score":5911,"exhibits":6057,"isLocked":5913},{"7.01":6050,"9.01":6053},[6051,6052],"Regulation FD Disclosure","Press Release Furnished",[5992],"Northrop Grumman Announces $1.0 Billion Debt Offering","On May 27, 2025, Northrop Grumman Corporation announced the pricing of a $1.0 billion underwritten public offering of senior unsecured notes. The offering includes $500 million of 4.650% senior notes due 2030 and $500 million of 5.250% senior notes due 2035. The company expects to use the net proceeds for general corporate purposes, including debt repayment, share repurchases, and working capital. The offering is expected to close on May 29, 2025, subject to customary closing conditions.","2025-08-22 17:58:03",[6058],{"exhibit_number":5964,"htm_reference":6059,"full_url":6060},"d70818dex991.htm","https://www.sec.gov/Archives/edgar/data/1133421/000119312525127961/d70818dex991.htm",{"symbol":5,"accessionnumber":5614,"filingdate":1918,"sec_url":5616,"tags":6062,"headline":6067,"summary":6068,"sector":5908,"industry":5909,"date_processed":6069,"impact_score":5924,"exhibits":6070,"isLocked":5913},{"5.07":6063},[6064,6065,6066],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Northrop Grumman Shareholders Approve Management Proposals at 2025 Annual Meeting","At Northrop Grumman Corporation's 2025 Annual Meeting of Shareholders held on May 21, 2025, shareholders approved all three management proposals presented by the board. The shareholder election of directors received significant support, with all twelve directors being elected. The compensation of named executive officers was approved on an advisory basis, and shareholders ratified the appointment of Deloitte & Touche LLP as the Company's independent auditor for the fiscal year ending December 31, 2025. A shareholder proposal to support an improved clawback policy regarding unearned executive pay was not approved.","2025-08-22 18:29:01",[],{"symbol":5,"accessionnumber":5619,"filingdate":2050,"sec_url":5621,"tags":6072,"headline":6075,"summary":6076,"sector":5908,"industry":5909,"date_processed":6077,"impact_score":5911,"exhibits":6078,"isLocked":5913},{"2.02":6073,"9.01":6074},[5920],[5992],"Northrop Grumman Reports First Quarter 2025 Financial Results","Northrop Grumman Corporation announced its financial results for the quarter ended March 31, 2025, in an earnings release furnished as Exhibit 99. The release provides details on the company's performance for the period, including revenue, earnings, and other financial metrics.","2025-08-23 14:59:25",[],{"symbol":5,"accessionnumber":5629,"filingdate":2293,"sec_url":5631,"tags":6080,"headline":6083,"summary":6084,"sector":5908,"industry":5909,"date_processed":6085,"impact_score":5924,"exhibits":6086,"isLocked":5913},{"5.02":6081},[6082,5905],"Board Member Departure","Northrop Grumman Director Graham Robinson Decides Not to Seek Re-election","On February 17, 2025, Graham Robinson, a director of Northrop Grumman Corporation, notified the Board of his decision not to seek re-election at the 2025 Annual Meeting of Shareholders. He will continue to serve until the meeting. Additionally, the Board approved changes to the 2025 goals under the Incentive Compensation Plan and the metrics for Restricted Performance Stock Rights and Restricted Stock Rights awards for named executive officers. The Severance Plan for Elected and Appointed Officers was also amended, reducing the severance timeframe for most executive officers from 18 months to 12 months.","2025-11-12 23:11:17",[],{"symbol":5,"accessionnumber":5634,"filingdate":2367,"sec_url":5636,"tags":6088,"headline":6091,"summary":6092,"sector":5908,"industry":5909,"date_processed":6093,"impact_score":5911,"exhibits":6094,"isLocked":5913},{"2.02":6089,"9.01":6090},[5920],[5992],"Northrop Grumman Reports Fourth Quarter and Full-Year 2024 Financial Results","Northrop Grumman Corporation announced its financial results for the quarter and year ended December 31, 2024, in an earnings release dated January 30, 2025. The release, furnished as Exhibit 99, includes detailed financial information for the period. This 8-K filing also includes financial statements and exhibits as required by Item 9.01.","2025-11-16 23:10:04",[6095],{"exhibit_number":5927,"htm_reference":6096,"full_url":6097},"noc-12312024xearningsrelea.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342125000005/noc-12312024xearningsrelea.htm",{"symbol":5,"accessionnumber":5649,"filingdate":2722,"sec_url":5651,"tags":6099,"headline":6102,"summary":6103,"sector":5908,"industry":5909,"date_processed":6104,"impact_score":5911,"exhibits":6105,"isLocked":5913},{"2.02":6100,"9.01":6101},[5920],[5992],"Northrop Grumman Announces Third Quarter 2024 Financial Results","On October 24, 2024, Northrop Grumman Corporation disclosed its financial results for the quarter ended September 30, 2024, via an earnings release. The release is furnished as Exhibit 99 to this report. No additional financial details are provided in the 8-K content.","2025-12-05 23:29:54",[6106],{"exhibit_number":5927,"htm_reference":6107,"full_url":6108},"noc-09302024xearningsrelea.htm","https://www.sec.gov/Archives/edgar/data/1133421/000113342124000063/noc-09302024xearningsrelea.htm",null,1789889807851]