[{"data":1,"prerenderedAt":6090},["ShallowReactive",2],{"company-overview-NUE":3},{"company_profile":4,"ohlc":24,"spy":4063,"trading_signals":5339,"company_actions":5478,"filings_8k":5805,"report_history":6089,"insider_summary":6089,"filings_summary":6089,"financials_summary":6089,"institutional_summary":6089,"seo_links":6089},{"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},"NUE","Nucor Corporation","NYSE","XNYS","Basic Materials","Steel",32700,"https://www.nucor.com","Nucor Corporation is a leading American steel producer recognized for its innovative approach to steel production and commitment to sustainability. As one of the largest producers of steel and related products in North America, Nucor operates through its diverse network of mini-mills, providing a comprehensive range of steel products such as bars, beams, sheets, and plates. The company primarily serves sectors like construction, automotive, appliances, and energy, offering essential materials that form the backbone of these industries. Notably, Nucor is renowned for its pioneering use of recycled scrap metal, underscoring its role in promoting sustainable manufacturing practices. Headquartered in Charlotte, North Carolina, Nucor has a significant influence on the steel market, leveraging its flexible production processes and robust supply chain to meet customer demands efficiently. Its emphasis on employee safety, corporate responsibility, and environmental stewardship makes it a key player in advancing eco-friendly manufacturing and reducing industrial carbon footprints.","Common Stock","Mr. Leon J. Topalian","1915 Rexford Road","Charlotte",28211,"NC","United States","704 366 7000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,90,96,102,108,114,120,126,132,138,143,148,154,160,166,172,177,183,189,194,199,205,210,216,222,227,233,239,244,250,256,262,268,274,279,285,291,297,303,309,314,320,326,332,338,343,349,355,361,366,372,378,384,390,395,400,406,411,416,422,427,433,438,444,450,455,461,467,472,478,484,490,496,502,508,514,520,526,532,537,543,548,554,559,565,570,576,581,586,590,596,602,608,613,619,624,630,636,642,648,653,658,663,669,675,681,687,693,699,705,710,716,722,728,734,740,745,751,757,763,768,774,779,785,790,796,801,807,813,819,825,831,837,843,849,855,861,867,873,879,884,890,896,902,908,914,918,924,929,935,941,946,952,958,964,969,975,980,986,992,997,1003,1009,1015,1020,1025,1031,1037,1042,1047,1053,1058,1063,1068,1074,1079,1085,1091,1097,1103,1109,1114,1120,1126,1132,1138,1143,1149,1155,1160,1166,1172,1177,1182,1186,1192,1198,1204,1210,1216,1222,1227,1233,1238,1244,1250,1256,1262,1268,1274,1279,1285,1291,1297,1303,1309,1315,1321,1326,1331,1337,1343,1349,1355,1361,1367,1373,1379,1385,1391,1396,1402,1408,1414,1418,1424,1429,1434,1439,1444,1450,1456,1461,1467,1472,1478,1484,1490,1495,1500,1505,1511,1517,1522,1527,1533,1539,1543,1549,1555,1560,1566,1570,1574,1579,1585,1589,1594,1598,1602,1608,1613,1619,1625,1630,1636,1642,1648,1653,1659,1663,1667,1671,1677,1683,1688,1693,1698,1703,1707,1711,1716,1722,1727,1733,1739,1744,1750,1756,1762,1767,1773,1779,1785,1791,1797,1803,1809,1815,1821,1827,1833,1838,1844,1850,1856,1862,1867,1873,1879,1885,1891,1897,1902,1908,1913,1919,1925,1931,1937,1943,1948,1954,1959,1964,1970,1976,1982,1987,1993,1999,2004,2010,2016,2022,2028,2034,2040,2046,2052,2057,2063,2069,2075,2080,2086,2090,2096,2100,2106,2111,2116,2122,2128,2134,2140,2145,2148,2153,2159,2164,2168,2174,2180,2186,2191,2197,2202,2208,2214,2219,2225,2231,2237,2242,2247,2252,2258,2264,2270,2275,2281,2286,2292,2298,2304,2309,2314,2319,2325,2331,2336,2341,2347,2352,2357,2363,2369,2374,2380,2385,2389,2394,2400,2406,2412,2417,2421,2427,2433,2439,2444,2449,2454,2460,2466,2471,2475,2481,2486,2491,2496,2502,2506,2512,2518,2524,2529,2535,2541,2547,2553,2559,2565,2571,2576,2582,2587,2593,2598,2603,2607,2611,2617,2623,2628,2633,2639,2643,2648,2652,2657,2662,2665,2671,2677,2683,2689,2694,2698,2703,2707,2712,2718,2724,2729,2734,2739,2745,2748,2754,2759,2764,2769,2774,2777,2781,2787,2793,2797,2803,2808,2813,2818,2823,2827,2832,2834,2839,2844,2849,2853,2857,2860,2864,2869,2874,2877,2883,2887,2891,2895,2901,2904,2909,2913,2916,2921,2926,2930,2936,2941,2946,2951,2956,2962,2967,2972,2978,2983,2989,2995,2999,3005,3011,3015,3018,3024,3029,3034,3040,3046,3051,3057,3062,3068,3074,3080,3086,3092,3097,3103,3109,3114,3118,3122,3127,3129,3134,3139,3143,3148,3153,3158,3162,3165,3168,3173,3177,3183,3189,3193,3199,3204,3209,3215,3220,3226,3232,3238,3241,3247,3252,3258,3264,3269,3274,3278,3282,3288,3294,3299,3305,3311,3316,3322,3328,3333,3338,3344,3350,3356,3362,3367,3373,3379,3385,3391,3397,3403,3408,3414,3420,3426,3431,3437,3442,3447,3453,3457,3463,3469,3475,3481,3487,3493,3498,3503,3509,3515,3520,3526,3531,3537,3543,3548,3553,3559,3563,3569,3575,3580,3585,3590,3595,3600,3605,3610,3616,3620,3625,3630,3634,3639,3645,3650,3656,3661,3666,3671,3675,3681,3687,3691,3697,3701,3706,3712,3717,3720,3724,3729,3733,3737,3743,3749,3754,3758,3762,3768,3774,3780,3784,3790,3794,3800,3805,3810,3815,3819,3824,3830,3836,3840,3844,3849,3854,3859,3865,3870,3875,3880,3885,3888,3894,3899,3902,3906,3911,3916,3920,3926,3932,3937,3940,3945,3949,3953,3957,3962,3967,3971,3975,3981,3984,3988,3992,3997,4002,4007,4012,4017,4022,4027,4030,4034,4039,4044,4047,4053,4058],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",254.26,258.85,246.65,248.38,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",264.25,268.08,263.89,265.14,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",261.64,266.18,256.8,260.68,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",256.71,261,255.11,258.82,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",257.25,260.95,253.53,254.63,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",258.31,259.82,252.57,259.43,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",255,256.78,252.01,255.46,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",259,262.63,257.29,257.91,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",259.76,264.33,254.6,256.4,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",263.39,264.6,258.95,261.07,{"symbol":5,"time":86,"open":87,"high":88,"low":84,"close":89},"2026-09-03",265.68,268.47,262.47,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",254.11,264.94,253.18,263.97,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",248.58,252.6,246,251.92,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",252.26,253.81,248.65,249.64,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",252.76,256.18,248.13,250.5,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",252,253,249.54,252.37,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",248.91,254.2,248.2,252.8,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",246.04,248.68,243.1,247.55,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",249.13,257.13,243.5,244.64,{"symbol":5,"time":139,"open":140,"high":119,"low":141,"close":142},"2026-08-21",244.89,241.18,243.63,{"symbol":5,"time":144,"open":145,"high":145,"low":146,"close":147},"2026-08-20",246.02,239.86,240.48,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",268.15,270,238.62,248.74,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",271,271.72,263.23,264.19,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",267.4,272.86,263.11,272.68,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",273,274.74,267.6,268.91,{"symbol":5,"time":173,"open":168,"high":174,"low":175,"close":176},"2026-08-13",273.87,271.15,272.29,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-12",273.49,274.55,268.8,271.81,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-11",275.02,277.6,271.84,271.95,{"symbol":5,"time":190,"open":168,"high":191,"low":192,"close":193},"2026-08-10",276.45,270.72,274.61,{"symbol":5,"time":195,"open":156,"high":196,"low":197,"close":198},"2026-08-07",273.16,266.89,272.63,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",274.52,275.09,269.95,272,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":169},"2026-08-05",276,280.11,272.74,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-04",265.62,274.42,262.1,274.04,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",256.16,261.6,251.25,261.28,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":71},"2026-07-31",258.89,259.95,255.38,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-30",258.38,259.79,251.97,257.04,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-29",268.94,270.02,254.24,256.02,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":212},"2026-07-28",254,268.44,253.99,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-27",249.12,251.23,244.04,247.86,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-24",242.34,249.02,241.64,247.56,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-23",238.53,243.7,237.78,241.15,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-22",234.53,239.15,234.32,235.9,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-21",233.75,237.98,232.66,233.2,{"symbol":5,"time":275,"open":276,"high":276,"low":277,"close":278},"2026-07-20",237.82,230,230.74,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-17",232.04,237.6,231.13,236.61,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-16",235.01,238.07,234.28,235.67,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-15",235.47,238,233.52,236.87,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-14",236.49,236.79,233.18,234.16,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-13",228.6,235.7,228.24,233,{"symbol":5,"time":310,"open":311,"high":312,"low":311,"close":313},"2026-07-10",222.88,228.04,227.37,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-09",227.12,228.4,221.68,222.28,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-08",227.49,229.96,224.76,226.68,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-07",221.94,228.12,221.84,227.42,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-06",220.75,225.85,220,223.92,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":334},"2026-07-02",219.9,222,216.88,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-07-01",220.27,220.9,214.61,219.02,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-30",228.96,229.52,221.46,222.75,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-29",239.5,241.75,228.05,228.58,{"symbol":5,"time":362,"open":363,"high":364,"low":276,"close":365},"2026-06-26",245.14,246.91,239.78,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-25",242.29,249.65,241.39,248.89,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-24",242.72,244.19,238.39,240.52,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-23",240.15,241.97,237.5,239.63,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-22",244.78,245.86,241.42,244.93,{"symbol":5,"time":391,"open":392,"high":92,"low":393,"close":394},"2026-06-18",252.95,242.05,243.83,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":99},"2026-06-17",258,258.84,250,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-16",261.59,264.4,258.91,259.08,{"symbol":5,"time":407,"open":151,"high":408,"low":409,"close":410},"2026-06-15",270.9,256.55,259.32,{"symbol":5,"time":412,"open":413,"high":181,"low":414,"close":415},"2026-06-12",264.8,264.35,266.35,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-11",254.35,261.94,252.69,260.9,{"symbol":5,"time":423,"open":424,"high":425,"low":118,"close":426},"2026-06-10",252.85,257.08,250.49,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-09",256.81,257.97,245.33,254.32,{"symbol":5,"time":434,"open":435,"high":435,"low":436,"close":437},"2026-06-08",256.86,251.74,253.4,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-05",260.05,261.46,252.41,254.39,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-04",255.81,264.67,255.01,262.28,{"symbol":5,"time":451,"open":452,"high":453,"low":448,"close":454},"2026-06-03",257.18,261.47,257.73,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-02",251.44,260.37,251.35,258.46,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-01",247.58,252.22,245.88,251.49,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":399},"2026-05-29",249.1,251.39,247.5,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-28",245.8,250.37,241.38,249.3,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-27",241,247.4,239.43,246.47,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-26",232.92,240.43,232.19,240.29,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-22",229.1,233.05,227.59,232,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-21",225.73,227.89,224.22,226.44,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-20",222.9,225.72,221.77,225.67,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-19",222.93,223.78,219.49,221.73,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-18",226.62,227.65,223.04,226.48,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-15",229.29,229.65,226.11,227.02,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-14",233.42,234.21,230.8,232.85,{"symbol":5,"time":533,"open":534,"high":535,"low":277,"close":536},"2026-05-13",231.38,235.45,232.34,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-12",231.03,231.99,228.82,229.83,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":495},"2026-05-11",229.02,232.96,226.67,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-08",228.01,229.88,225.89,227.5,{"symbol":5,"time":555,"open":556,"high":556,"low":557,"close":558},"2026-05-07",233.92,225.3,226.7,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-06",234.72,235.44,230.32,234.22,{"symbol":5,"time":566,"open":567,"high":568,"low":494,"close":569},"2026-05-05",227.97,233.74,232.07,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-04",226,226.89,222.79,225.81,{"symbol":5,"time":577,"open":572,"high":578,"low":579,"close":580},"2026-05-01",227.96,224.21,226.04,{"symbol":5,"time":582,"open":341,"high":583,"low":584,"close":585},"2026-04-30",227.16,220.08,225.29,{"symbol":5,"time":587,"open":572,"high":573,"low":588,"close":589},"2026-04-29",220.71,222.39,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-28",220.15,227.48,214.13,225.11,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-27",214.08,217.38,213.14,215,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-24",213.96,214.82,210.83,214.29,{"symbol":5,"time":609,"open":601,"high":610,"low":611,"close":612},"2026-04-23",215.78,210.32,212.95,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-22",211.1,216.26,210.12,214.26,{"symbol":5,"time":620,"open":621,"high":622,"low":621,"close":623},"2026-04-21",202.66,210.17,208.06,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-20",195.05,203.05,195.01,202.26,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-17",192.4,197.13,191.28,195.87,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-16",190.5,193.34,189.72,191.85,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-15",190.04,190.53,187.67,189.6,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":644},"2026-04-14",190.55,191.62,188.76,{"symbol":5,"time":654,"open":655,"high":656,"low":655,"close":657},"2026-04-13",186.12,189.87,189.67,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":655},"2026-04-10",185.5,188.22,185.41,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-09",181.75,184.53,181.27,184,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-08",178.53,182.34,177.73,182.16,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-07",170.39,173.66,170.3,173.26,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-04-06",170.99,172.86,167.35,169.59,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-04-02",171.61,174.62,170,172.46,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-04-01",171.25,175.28,170.96,173.72,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-03-31",165.95,169.64,165.13,169.1,{"symbol":5,"time":706,"open":707,"high":685,"low":708,"close":709},"2026-03-30",165,163.62,164.75,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-03-27",165.47,166.24,162.6,163.37,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-26",165.55,167.98,165.3,166.01,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-25",164.67,166.35,163.95,165.17,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-24",160.17,163.12,160.09,162.74,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-23",162.82,163.45,160.29,160.62,{"symbol":5,"time":741,"open":742,"high":742,"low":743,"close":744},"2026-03-20",164.24,157.84,158.58,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-19",157.88,163.14,155.14,161.95,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-03-18",161.96,164.6,160.78,161.16,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-17",162.91,164.43,161.85,162.08,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":733},"2026-03-16",165.18,165.99,161.69,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-13",166.2,166.82,162,163.48,{"symbol":5,"time":775,"open":776,"high":776,"low":777,"close":778},"2026-03-12",169.93,165.28,165.67,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-11",170.16,173.17,169.49,171.81,{"symbol":5,"time":786,"open":686,"high":787,"low":788,"close":789},"2026-03-10",172.05,167.81,170.43,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-09",166.74,169.96,163.29,169.47,{"symbol":5,"time":797,"open":691,"high":798,"low":799,"close":800},"2026-03-06",170.64,166.67,168.75,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-05",174.94,175.5,170.18,172.1,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-03-04",178.75,179.48,175.12,176.07,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-03-03",175.81,178.33,171.29,177.4,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-03-02",176.67,180.83,174.54,180.57,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-02-27",174.4,176.96,173.01,176.88,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-26",175.57,176.52,173.75,175.61,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-02-25",175.69,176.5,172.89,175.48,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-24",178.5,178.56,174.93,175.15,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-23",179.71,181.26,176.7,178.85,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-20",180,181.05,176.62,180.01,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-02-19",182.48,184.34,179.77,180.04,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-18",185.05,187.28,183.31,184.54,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-17",184.09,184.66,178.41,183.64,{"symbol":5,"time":880,"open":857,"high":881,"low":882,"close":883},"2026-02-13",185.31,177.06,183.23,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-12",193.68,195.57,186.55,188.81,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-11",194.36,196.9,193.4,194.42,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-10",191.93,193.1,189.49,191.99,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-02-09",191.67,193.5,189.1,193.08,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-02-06",188.39,193.09,188.12,192.84,{"symbol":5,"time":915,"open":916,"high":647,"low":917,"close":916},"2026-02-05",186.5,184.65,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-02-04",187.91,191.04,186.54,189.95,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":916},"2026-02-03",182.75,188.92,182.67,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-02",176,181.87,175.33,180.96,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-01-30",177.62,180.98,176.61,177.72,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":944},"2026-01-29",176.14,179.91,174,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-28",173.99,174.72,170.84,173.18,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-27",172.44,175.95,165.68,173.58,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-26",182.63,183.32,177.13,177.66,{"symbol":5,"time":965,"open":966,"high":967,"low":877,"close":968},"2026-01-23",180.89,182.15,181.65,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2026-01-22",180.5,183,179.56,180.27,{"symbol":5,"time":976,"open":977,"high":978,"low":939,"close":979},"2026-01-21",177,181.64,180.23,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-20",172.53,175.04,171.71,174.49,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-16",173.89,175.06,170.74,174.39,{"symbol":5,"time":993,"open":994,"high":995,"low":994,"close":996},"2026-01-15",173.02,175.94,174.79,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-14",169.51,173.59,169.36,172.29,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-13",166.5,169.86,165.87,169.48,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-12",164.63,166.87,163,165.97,{"symbol":5,"time":1016,"open":792,"high":1017,"low":1018,"close":1019},"2026-01-09",168.5,161.44,163.77,{"symbol":5,"time":1021,"open":1022,"high":999,"low":1023,"close":1024},"2026-01-08",163.74,163.02,167.88,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-07",168.26,169.7,164.15,164.81,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2026-01-06",167.47,170.21,166.39,169.35,{"symbol":5,"time":1038,"open":691,"high":1039,"low":1040,"close":1041},"2026-01-05",171.94,166.31,168.13,{"symbol":5,"time":1043,"open":765,"high":1044,"low":1045,"close":1046},"2026-01-02",169.65,164.34,169.4,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2025-12-31",164.46,164.82,162.23,163.11,{"symbol":5,"time":1054,"open":1055,"high":685,"low":1056,"close":1057},"2025-12-30",165.85,164.7,164.8,{"symbol":5,"time":1059,"open":1060,"high":1005,"low":1061,"close":1062},"2025-12-29",165.03,164.72,165.48,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":725},"2025-12-26",165.23,166.45,164.9,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-24",164.14,166.34,163.41,165.49,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":794,"close":1078},"2025-12-23",165.08,165.82,163.69,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-22",160.07,164.36,159.13,164.26,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-19",156.51,159.21,155,159.15,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-18",159.64,160.87,157.15,157.83,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-17",156.99,161.68,156.58,160.69,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-12-16",162.73,163.82,161.5,162.26,{"symbol":5,"time":1110,"open":1111,"high":1111,"low":1112,"close":1113},"2025-12-15",165.73,160.59,162.02,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-12",167.22,167.42,163.72,165.11,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-12-11",163.96,168.07,163.26,166.57,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-12-10",159.81,165.16,159.08,164.33,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-12-09",158,159.39,157.22,158.14,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1134,"close":1142},"2025-12-08",159.75,160.5,159.3,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-12-05",162.59,162.78,159.14,159.45,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-12-04",164,164.71,160.54,162.54,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1152},"2025-12-03",161.14,166.27,160.72,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-12-02",161.62,161.94,160.18,161.09,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-12-01",158.73,162.22,158.65,160.7,{"symbol":5,"time":1173,"open":1148,"high":1174,"low":1175,"close":1176},"2025-11-28",159.95,158.63,159.49,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1083},"2025-11-26",156.25,159.42,155.98,{"symbol":5,"time":1183,"open":1184,"high":743,"low":1185,"close":1179},"2025-11-25",154.5,153.63,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-11-24",151.72,153.93,150.86,153.65,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-21",147,152.67,146,152.35,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-20",149.84,153.6,147.16,147.2,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-11-19",149.17,150.26,147.02,148.58,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-11-18",147.61,150.62,146.52,148.51,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-11-17",147.01,151.19,146.1,148.67,{"symbol":5,"time":1223,"open":1224,"high":1213,"low":1225,"close":1226},"2025-11-14",145.13,143.41,147.78,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-13",149.01,149.96,144.13,145.81,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1235,"close":1237},"2025-11-12",145,150.33,148.38,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-11",143,144.72,141.33,144.04,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-10",144.78,144.98,140.93,142.66,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-07",144.3,144.74,142.05,144.31,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-06",145.77,147.35,144.5,144.66,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-05",144,146.64,142.53,145.25,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-11-04",145.4,146.71,143.85,144.29,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1246,"close":1278},"2025-11-03",149.51,150,148.12,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-10-31",149.5,152,147.85,150.05,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-10-30",151.29,153.45,149.43,149.74,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-10-29",152.2,155.83,151.15,154.43,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-28",146.22,154.78,145.69,151.99,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-27",140.22,144.83,139.21,144.16,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-10-24",138.9,140.77,138.34,138.7,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-23",136.65,139.05,135.59,138.45,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1317},"2025-10-22",139.2,140.49,136.29,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1328,"close":1330},"2025-10-21",135.16,141.37,140.52,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-10-20",134.55,136.78,133.78,136.61,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-10-17",131.85,133.62,131.32,131.78,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-16",137.01,137.68,131.55,132.66,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-15",139.24,139.67,135.76,136.76,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-10-14",135.35,139.78,134.35,138.51,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-10-13",136.51,138.65,135.98,136.97,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-10-10",138.37,139,133.61,133.65,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-10-09",139.25,141.61,137.59,138.17,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-10-08",136.56,138.71,135.81,137.84,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-10-07",136.48,137.6,134.6,135.8,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1319},"2025-10-06",137.99,138.53,135.56,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-10-03",139.4,139.83,137.8,138.04,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-10-02",135.5,139.29,135.14,139.02,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-10-01",135.23,136.85,134.98,135.39,{"symbol":5,"time":1415,"open":1413,"high":1383,"low":1416,"close":1417},"2025-09-30",134.27,135.43,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-09-29",138.59,138.69,134.91,136.08,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1426,"close":1428},"2025-09-26",135.06,138.56,138.13,{"symbol":5,"time":1430,"open":1383,"high":1431,"low":1432,"close":1433},"2025-09-25",136.66,134.7,134.76,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1436,"close":1438},"2025-09-24",134.58,136.57,136.4,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1436,"close":1443},"2025-09-23",135.28,138.1,135.26,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-09-22",133.05,135.63,131.93,134.68,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-09-19",134.59,134.75,132.65,133.3,{"symbol":5,"time":1457,"open":1458,"high":1442,"low":1459,"close":1460},"2025-09-18",136,133.79,134.3,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-09-17",141.99,146.42,141,142.8,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1463,"close":1471},"2025-09-16",142.64,144.92,142.93,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-09-15",141.1,142.17,139.22,141.57,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-09-12",143.28,143.58,141.26,141.35,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-09-11",141.78,145.67,141.58,143.75,{"symbol":5,"time":1491,"open":1492,"high":1489,"low":1493,"close":1494},"2025-09-10",141.42,141.17,141.88,{"symbol":5,"time":1496,"open":1241,"high":1497,"low":1498,"close":1499},"2025-09-09",146.12,140.98,141.02,{"symbol":5,"time":1501,"open":1502,"high":1502,"low":1503,"close":1504},"2025-09-08",147.58,143.53,144.02,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-09-05",146.53,150.24,145.28,147.26,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-09-04",144.9,145.16,142.3,144.94,{"symbol":5,"time":1518,"open":1519,"high":1519,"low":1520,"close":1521},"2025-09-03",146.19,142.73,145.21,{"symbol":5,"time":1523,"open":1524,"high":1194,"low":1525,"close":1526},"2025-09-02",145.96,144.05,146.4,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-08-29",149.89,150.75,148.29,148.73,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-08-28",151.06,151.16,148.04,149.8,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1203,"close":1236},"2025-08-27",147.45,150.66,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-08-26",149.2,151.05,147.44,147.95,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-08-25",148.33,150.31,148.31,149.55,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1557,"close":1559},"2025-08-22",143.33,148.99,147.93,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-08-21",142.74,143.97,142.4,143.25,{"symbol":5,"time":1567,"open":1299,"high":1299,"low":1568,"close":1569},"2025-08-20",143.15,143.47,{"symbol":5,"time":1571,"open":1521,"high":1541,"low":1572,"close":1573},"2025-08-19",144.23,145.91,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1273,"close":1578},"2025-08-18",145.68,147.65,144.65,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-08-15",151,151.32,144.84,145.41,{"symbol":5,"time":1586,"open":1557,"high":1587,"low":1376,"close":1588},"2025-08-14",144.56,144.35,{"symbol":5,"time":1590,"open":1591,"high":1220,"low":1592,"close":1593},"2025-08-13",142,141.71,145.84,{"symbol":5,"time":1595,"open":1370,"high":1596,"low":1320,"close":1597},"2025-08-12",142.39,141.43,{"symbol":5,"time":1599,"open":1600,"high":1364,"low":1390,"close":1601},"2025-08-11",138.58,137.72,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-08-08",138.76,139.79,137.83,138.98,{"symbol":5,"time":1609,"open":1324,"high":1610,"low":1611,"close":1612},"2025-08-07",141.65,136.36,137.79,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-08-06",138.73,139.5,137.74,138.52,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-08-05",137.05,139.94,136.68,139.45,{"symbol":5,"time":1626,"open":1382,"high":1627,"low":1628,"close":1629},"2025-08-04",139.89,136.9,136.98,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-08-01",139.38,140.29,137.31,138.67,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-07-31",142.56,144.67,141.45,143.07,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-07-30",140.67,143.68,139.1,142.95,{"symbol":5,"time":1649,"open":1453,"high":1650,"low":1651,"close":1652},"2025-07-29",141.04,134.03,140.64,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-07-28",145.83,147.15,144.06,144.52,{"symbol":5,"time":1660,"open":1661,"high":1196,"low":1662,"close":1655},"2025-07-25",141.81,140.3,{"symbol":5,"time":1664,"open":1645,"high":1665,"low":1666,"close":1597},"2025-07-24",144.42,140.63,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1308,"close":1235},"2025-07-23",144.47,146.15,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-07-22",142.13,144.44,141.31,143.77,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-07-21",143.08,144.12,141.75,142.15,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1666},"2025-07-18",140.85,141.2,139.26,{"symbol":5,"time":1689,"open":1690,"high":1650,"low":1691,"close":1692},"2025-07-17",137.85,137.51,140.75,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1612},"2025-07-16",138.31,139.16,135.6,{"symbol":5,"time":1699,"open":1591,"high":1700,"low":1701,"close":1702},"2025-07-15",142.23,138.26,138.38,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1644,"close":1477},"2025-07-14",140.86,142.91,{"symbol":5,"time":1708,"open":1709,"high":1489,"low":1710,"close":1564},"2025-07-11",142.55,141.03,{"symbol":5,"time":1712,"open":1709,"high":1713,"low":1714,"close":1715},"2025-07-10",145.04,141.54,143.31,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-07-09",139.6,140.34,137.98,139.7,{"symbol":5,"time":1723,"open":1724,"high":1482,"low":1725,"close":1726},"2025-07-08",137.86,137.38,139.73,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-07-07",136.5,139.11,135.94,136.95,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-07-03",138.09,139.27,137.48,137.87,{"symbol":5,"time":1740,"open":1741,"high":1646,"low":1742,"close":1743},"2025-07-02",135,134.38,138.86,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-07-01",129.23,134.65,128.46,134.11,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-06-30",130.83,131.88,129.5,129.54,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-06-27",130.67,131.82,129.87,131.43,{"symbol":5,"time":1763,"open":1764,"high":1341,"low":1765,"close":1766},"2025-06-26",129.45,128.78,130.61,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-06-25",128.07,128.73,127.75,128.21,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-06-24",127.58,129.25,126.5,128.2,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-06-23",123.25,126.39,122.82,125.99,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-06-20",129.16,129.49,123.32,124.3,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-06-18",126.47,129.1,125.31,126.18,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-06-17",121.83,123.45,120.4,122.2,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-06-16",122.9,123.44,120.48,121.67,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-13",117.53,122.04,117.21,121.92,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-06-12",116.04,118.59,115.66,118.45,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-06-11",120,120.47,116.21,117.13,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-06-10",123,125.56,122.68,124.68,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1823,"close":1837},"2025-06-09",123.36,123.85,122.53,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-06-06",120.2,123.07,119.99,121.57,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-06-05",122,122.23,118.14,118.75,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-06-04",122.38,124,121.04,121.86,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-06-03",119.04,122.44,115.35,122.32,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1801},"2025-06-02",122.91,125.75,117.89,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-05-30",107.75,109.5,106.21,109.36,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-05-29",108.87,109.28,106.61,108.94,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-05-28",109.76,110.6,108.43,108.84,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-05-27",109.57,109.98,107.82,109.38,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-05-23",108.79,110.69,106.79,108.49,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1894},"2025-05-22",111.19,111.63,109.78,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2025-05-21",113.73,114.75,111.47,111.72,{"symbol":5,"time":1909,"open":1910,"high":1910,"low":1911,"close":1912},"2025-05-20",115.61,114.61,115,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":1918},"2025-05-19",113.96,116.05,113.54,115.82,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2025-05-16",115.1,116.34,113.89,116.16,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-05-15",115.57,116.01,114.06,115.46,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-05-14",118.69,119.7,116.57,117.1,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-05-13",120.84,121.37,118.72,118.96,{"symbol":5,"time":1944,"open":1807,"high":1945,"low":1946,"close":1947},"2025-05-12",122.4,119.34,120.12,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-05-09",115.9,116.81,114.25,115.22,{"symbol":5,"time":1955,"open":1817,"high":1956,"low":1957,"close":1958},"2025-05-08",117.16,114.49,115.49,{"symbol":5,"time":1960,"open":1961,"high":1961,"low":1962,"close":1963},"2025-05-07",118.05,114.01,115.15,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-05-06",119.03,120.13,116.74,116.85,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-05-05",121.59,122.89,120.42,120.49,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-05-02",120.82,123.95,120.28,122.97,{"symbol":5,"time":1983,"open":1823,"high":1984,"low":1985,"close":1986},"2025-05-01",121.88,119.4,119.72,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-04-30",115.03,119.68,114.79,119.37,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-04-29",115.11,119.14,112.99,118.77,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":1935},"2025-04-28",115.77,118.25,115.13,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-04-25",114.8,116.26,114.27,115.72,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-04-24",111.33,115.75,111.23,115.29,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-23",113.59,115.85,111.13,111.93,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-04-22",108.11,109.88,106.57,109.62,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-04-21",109.33,109.93,105.92,106.67,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-04-17",109.02,112.16,108.9,110.5,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-04-16",109.3,111.61,107.8,108.95,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-15",110.34,112.77,110.14,110.48,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":1882,"close":2056},"2025-04-14",113.08,113.85,110.82,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-04-11",109.71,112,107.38,111.24,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-10",112.36,112.56,106.05,109.44,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-04-09",103.64,116.77,102.46,115.5,{"symbol":5,"time":2076,"open":1870,"high":2077,"low":2078,"close":2079},"2025-04-08",110.77,101.55,103.68,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-07",99.22,108.08,97.59,104.97,{"symbol":5,"time":2087,"open":1871,"high":1877,"low":2088,"close":2089},"2025-04-04",99.77,103.22,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2025-04-03",118.37,118.63,109.54,109.79,{"symbol":5,"time":2097,"open":2098,"high":1800,"low":2098,"close":2099},"2025-04-02",118.06,123.03,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2025-04-01",119.92,120.67,118.3,119.66,{"symbol":5,"time":2107,"open":1823,"high":2108,"low":2109,"close":2110},"2025-03-31",120.74,117.12,120.34,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":1855,"close":2115},"2025-03-28",127.49,127.93,121.95,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-03-27",126,128.86,124.89,127.47,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-03-26",126.89,129.11,126.58,127.3,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-03-25",127.28,128.77,126.62,127.56,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-03-24",127,129.43,125.5,127.4,{"symbol":5,"time":2141,"open":2142,"high":2126,"low":2143,"close":2144},"2025-03-21",125.24,119.57,122.01,{"symbol":5,"time":2146,"open":1754,"high":1758,"low":2147,"close":1754},"2025-03-20",128.38,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2125,"close":2152},"2025-03-19",130.34,131.52,131.05,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2158},"2025-03-18",130,130.49,128.45,129.81,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":1754},"2025-03-17",130.48,130.96,127.6,{"symbol":5,"time":2165,"open":1753,"high":2166,"low":2156,"close":2167},"2025-03-14",133.09,132.09,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-03-13",130.64,133.82,129.14,129.56,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-03-12",129.52,132.88,128.61,130.86,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2025-03-11",126.7,131.96,126.13,129.9,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2182},"2025-03-10",130.58,132.1,125.72,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-03-07",132.79,135.38,131.53,133.72,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":1788,"close":2201},"2025-03-06",131.48,133.44,131.99,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":2207},"2025-03-05",131.08,133.38,130.03,132.49,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2025-03-04",132.02,132.64,126.43,129.51,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2201,"close":2218},"2025-03-03",139.66,140.12,134.07,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2025-02-28",135.2,137.57,134.05,137.47,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2025-02-27",135.04,137.09,134.24,134.81,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2025-02-26",137.56,139.41,133.6,134.57,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":1423},"2025-02-25",136.18,136.79,133.42,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2239},"2025-02-24",135.31,137.17,133.81,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":1410},"2025-02-21",140.71,141.39,134.92,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2025-02-20",140.25,142.6,139.18,139.95,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2025-02-19",139.13,142.07,138.39,139.77,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":2269},"2025-02-18",140,143.06,138.22,142.52,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":1441,"close":2274},"2025-02-14",136.22,137.93,137.77,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2025-02-13",133.52,135.93,132.41,135.55,{"symbol":5,"time":2282,"open":2283,"high":1737,"low":2284,"close":2285},"2025-02-12",136.39,133.46,133.55,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2025-02-11",139.36,141.5,137.26,138.11,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-02-10",136.8,140.82,136.37,137.53,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2025-02-07",133.9,135.73,130.07,130.26,{"symbol":5,"time":2305,"open":2306,"high":1423,"low":2307,"close":2308},"2025-02-06",134.96,132.33,133.2,{"symbol":5,"time":2310,"open":2311,"high":2241,"low":2312,"close":2313},"2025-02-05",131.19,130.75,133.22,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":1769,"close":2318},"2025-02-04",129,131.23,130.82,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-02-03",130.19,133.43,126.23,131.3,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2025-01-31",128.32,131.46,126.66,128.43,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2182,"close":2335},"2025-01-30",128,128.85,128.68,{"symbol":5,"time":2337,"open":2338,"high":1765,"low":2339,"close":2340},"2025-01-29",126.75,125.76,126.87,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2025-01-28",121.97,127.79,119.3,126.55,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2343},"2025-01-27",122.69,123.27,121.16,{"symbol":5,"time":2353,"open":1853,"high":2354,"low":2355,"close":2356},"2025-01-24",124.54,121.36,122.17,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2025-01-23",122.08,124.39,121.82,122.06,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2025-01-22",124.74,125.83,121.66,122.09,{"symbol":5,"time":2370,"open":1777,"high":2371,"low":2372,"close":2373},"2025-01-21",127.74,124.11,125.07,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2025-01-17",124.27,126.14,123.81,124.53,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":1835},"2025-01-16",123.9,124.2,122.73,{"symbol":5,"time":2386,"open":2376,"high":1790,"low":2387,"close":2388},"2025-01-15",121.93,123.08,{"symbol":5,"time":2390,"open":1781,"high":2391,"low":2392,"close":2393},"2025-01-14",123.58,120.04,121.75,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2025-01-13",118.36,123.55,117.6,122.88,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2025-01-10",116.72,118.84,116.24,118.16,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2025-01-08",120.53,121,116.93,118.18,{"symbol":5,"time":2413,"open":2414,"high":1800,"low":2415,"close":2416},"2025-01-07",120.76,120.24,121.28,{"symbol":5,"time":2418,"open":2002,"high":2361,"low":2419,"close":2420},"2025-01-06",118.03,120.62,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2025-01-03",114.86,116.07,112.25,115.45,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2431,"close":2432},"2025-01-02",117.8,118.68,114.38,114.48,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2024-12-31",115.97,117.68,115.7,116.71,{"symbol":5,"time":2440,"open":2441,"high":2441,"low":2442,"close":2443},"2024-12-30",116.73,115.18,115.86,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2441,"close":2448},"2024-12-27",118.09,120.31,117.28,{"symbol":5,"time":2450,"open":2402,"high":2451,"low":2452,"close":2453},"2024-12-26",119.06,115.74,118.64,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2024-12-24",116.58,117.87,115.71,117.43,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2465},"2024-12-23",116.5,116.84,114.88,116.61,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":2470,"close":2456},"2024-12-20",114.67,117.92,113.94,{"symbol":5,"time":2472,"open":2473,"high":1947,"low":2015,"close":2474},"2024-12-19",118.4,115.78,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2024-12-18",121.49,123.16,117.57,117.96,{"symbol":5,"time":2482,"open":2483,"high":2365,"low":2484,"close":2485},"2024-12-17",121.91,119.44,120.98,{"symbol":5,"time":2487,"open":1853,"high":2488,"low":2489,"close":2490},"2024-12-16",126.1,123.01,124.16,{"symbol":5,"time":2492,"open":2493,"high":2493,"low":2494,"close":2495},"2024-12-13",130.76,125,125.25,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-12-12",135.66,136.77,130.65,131.41,{"symbol":5,"time":2503,"open":1710,"high":1710,"low":2504,"close":2505},"2024-12-11",137.7,138.44,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-12-10",143.98,144.49,139.61,140.56,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2024-12-09",144.86,147.12,143.34,144.58,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2024-12-06",146.38,146.39,142.31,142.57,{"symbol":5,"time":2525,"open":2526,"high":1229,"low":2527,"close":2528},"2024-12-05",149,143.36,145.57,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-12-04",154.49,154.88,148.21,149.31,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-12-03",158.29,158.48,154.64,154.98,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-12-02",156.81,157.61,155.46,156.37,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-11-29",155.41,156.18,153.99,154.69,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-11-27",153.15,156.79,152.8,154.77,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-11-26",155.15,156.95,152.34,154,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2024-11-25",152.86,156.48,152.54,153.44,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2573,"close":2575},"2024-11-22",149.59,153.25,151.92,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-11-21",148,150.85,146.61,149.99,{"symbol":5,"time":2583,"open":1573,"high":2584,"low":2585,"close":2586},"2024-11-20",149.94,145.49,148.17,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-11-19",145.09,146.17,143.71,144.68,{"symbol":5,"time":2594,"open":1194,"high":2595,"low":2596,"close":2597},"2024-11-18",148.5,145.93,147.25,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":1526,"close":2602},"2024-11-15",147.38,149.49,147.08,{"symbol":5,"time":2604,"open":2605,"high":1293,"low":2606,"close":2520},"2024-11-14",151.73,145.74,{"symbol":5,"time":2608,"open":2609,"high":2552,"low":2610,"close":1293},"2024-11-13",153.51,151.43,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":2616},"2024-11-12",157.5,158.06,151.77,153.89,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-11-11",160,161.17,158.66,159.06,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2613,"close":2627},"2024-11-08",159.89,160.92,158.84,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2620},"2024-11-07",168.08,168.42,160.89,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-11-06",164.69,170.52,160.16,167.74,{"symbol":5,"time":2640,"open":1638,"high":2641,"low":1242,"close":2642},"2024-11-05",145.19,144.61,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2255},"2024-11-04",143.17,145.2,142.09,{"symbol":5,"time":2649,"open":1661,"high":2650,"low":1661,"close":2651},"2024-11-01",144.1,143.56,{"symbol":5,"time":2653,"open":1240,"high":2654,"low":2655,"close":2656},"2024-10-31",144.09,140.76,141.84,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":1638,"close":2661},"2024-10-30",146.11,148.02,142.7,{"symbol":5,"time":2663,"open":2600,"high":2664,"low":2659,"close":1203},"2024-10-29",149.35,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-10-28",143.23,148.24,142.62,147.73,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2024-10-25",142.33,144.43,141.44,141.47,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2681,"close":2682},"2024-10-24",141.87,144.01,140.42,141.34,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2688},"2024-10-23",145.99,147.5,141.53,141.66,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":1466,"close":2693},"2024-10-22",153.43,153.85,146.02,{"symbol":5,"time":2695,"open":2696,"high":1088,"low":2549,"close":2697},"2024-10-21",158.54,156.11,{"symbol":5,"time":2699,"open":2700,"high":1176,"low":2701,"close":2702},"2024-10-18",159.17,157.12,158.24,{"symbol":5,"time":2704,"open":2705,"high":2537,"low":2531,"close":2706},"2024-10-17",154.8,158.09,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2709,"close":2711},"2024-10-16",152.33,154.39,154.27,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2024-10-15",151.5,154.87,151.31,151.64,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2024-10-14",151.02,153.03,149.95,152.84,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2726,"close":2728},"2024-10-11",150.98,153.83,151.91,{"symbol":5,"time":2730,"open":2579,"high":2731,"low":2732,"close":2733},"2024-10-10",152.75,150.39,150.9,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":1259,"close":2738},"2024-10-09",147.75,152.42,151.82,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2024-10-08",150.43,151.24,146.62,148.11,{"symbol":5,"time":2746,"open":1277,"high":2747,"low":1277,"close":2731},"2024-10-07",153.4,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2753},"2024-10-04",153.29,154.38,150.93,151.44,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":1287},"2024-10-03",150.09,151.65,149.53,{"symbol":5,"time":2760,"open":2761,"high":2561,"low":2762,"close":2763},"2024-10-02",153.17,150.67,151.45,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2766,"close":2768},"2024-10-01",149.9,153.52,152.71,{"symbol":5,"time":2770,"open":2771,"high":2752,"low":2772,"close":2773},"2024-09-30",150.13,148.91,150.34,{"symbol":5,"time":2775,"open":1535,"high":2737,"low":2776,"close":2771},"2024-09-27",149.77,{"symbol":5,"time":2778,"open":2779,"high":2569,"low":1529,"close":2780},"2024-09-26",152.18,150.59,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-09-25",150.2,150.37,148.36,148.88,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-09-24",150.06,152.14,149.44,150.61,{"symbol":5,"time":2794,"open":2743,"high":2795,"low":2796,"close":1194},"2024-09-23",147.39,144.95,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-09-20",148.05,148.56,145.27,146.31,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2526},"2024-09-19",146.7,149.4,145.6,{"symbol":5,"time":2809,"open":1240,"high":2810,"low":2811,"close":2812},"2024-09-18",145.59,141.49,142.98,{"symbol":5,"time":2814,"open":1624,"high":2815,"low":2816,"close":2817},"2024-09-17",144.45,138.4,142.18,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":1515,"close":2822},"2024-09-16",144.27,144.75,142.96,{"symbol":5,"time":2824,"open":1483,"high":2825,"low":1483,"close":2826},"2024-09-13",145.14,143.59,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":1601,"close":2831},"2024-09-12",138.88,140.74,140.6,{"symbol":5,"time":2833,"open":1360,"high":2256,"low":2241,"close":2274},"2024-09-11",{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2838,"close":2510},"2024-09-10",141.25,141.27,138.03,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2830,"close":2843},"2024-09-09",141.6,143.51,140.92,{"symbol":5,"time":2845,"open":2846,"high":1376,"low":2847,"close":2848},"2024-09-06",139.44,137.91,138.79,{"symbol":5,"time":2850,"open":1596,"high":2851,"low":2852,"close":1718},"2024-09-05",142.81,138.64,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2836,"close":1592},"2024-09-04",143.9,145.39,{"symbol":5,"time":2858,"open":2776,"high":1277,"low":2859,"close":2674},"2024-09-03",143.93,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2789,"close":2728},"2024-08-30",150.15,152.29,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2744,"close":2868},"2024-08-29",148.95,151.34,150.02,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":1537},"2024-08-28",149.03,149.82,147.3,{"symbol":5,"time":2875,"open":2771,"high":2757,"low":2876,"close":2784},"2024-08-27",148.59,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-08-26",150.07,152.55,149.12,150.44,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2693,"close":2670},"2024-08-23",147.05,148.06,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":1639,"close":1299},"2024-08-22",146.18,146.92,{"symbol":5,"time":2892,"open":1513,"high":1510,"low":2893,"close":2894},"2024-08-21",144.53,146.46,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-08-20",144.07,144.6,142.86,143.4,{"symbol":5,"time":2902,"open":1521,"high":2903,"low":1715,"close":2897},"2024-08-19",146.75,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":1588,"close":2908},"2024-08-16",144.69,146.59,145.23,{"symbol":5,"time":2910,"open":2903,"high":2686,"low":2911,"close":2912},"2024-08-15",143.6,145.22,{"symbol":5,"time":2914,"open":2851,"high":2915,"low":2234,"close":1482},"2024-08-14",142.87,{"symbol":5,"time":2917,"open":2918,"high":1480,"low":2919,"close":2920},"2024-08-13",141.67,140.88,142.88,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":1483},"2024-08-12",145.32,145.34,140.37,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":1503,"close":2825},"2024-08-09",145.42,146.2,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-08-08",146.35,147.03,145.18,145.65,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2641},"2024-08-07",151.9,152.5,144.81,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":1230},"2024-08-06",150.3,153.35,149.58,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2856,"close":2950},"2024-08-05",146.5,152.05,150.52,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":1546},"2024-08-02",153.68,155.57,149.36,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2960,"close":2961},"2024-08-01",162.57,163.75,154.73,155.78,{"symbol":5,"time":2963,"open":2619,"high":2964,"low":2965,"close":2966},"2024-07-31",165.76,159.66,162.94,{"symbol":5,"time":2968,"open":1088,"high":2969,"low":2970,"close":2971},"2024-07-30",160.76,158.78,159.43,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-07-29",160.26,160.88,158.07,159.41,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2632},"2024-07-26",156.89,162.42,156.33,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-07-25",156.32,158.97,154.91,157.02,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2024-07-24",160.99,161.38,154.7,154.79,{"symbol":5,"time":2996,"open":1141,"high":1067,"low":2997,"close":2998},"2024-07-23",158.92,161.55,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":3003,"close":3004},"2024-07-22",162.3,163.5,160.68,163.34,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":3010},"2024-07-19",165.9,166.05,162.29,162.5,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":731,"close":778},"2024-07-18",163.25,167.5,{"symbol":5,"time":3016,"open":3017,"high":1012,"low":1118,"close":1151},"2024-07-17",166.08,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3023},"2024-07-16",163.85,166.81,163.16,166.14,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":1013,"close":3028},"2024-07-15",163.01,167,164.87,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":1168,"close":3033},"2024-07-12",160.42,162.43,161.1,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":3038,"close":3039},"2024-07-11",154.84,160.15,154.62,158.96,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":3045},"2024-07-10",151.11,153.78,150.94,153.36,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":1508,"close":3050},"2024-07-09",151.71,153.23,150.25,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-07-08",153.75,154.46,151.88,152.47,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":2750,"close":3061},"2024-07-05",155.55,156,153.84,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3066,"close":3067},"2024-07-03",157.27,159.1,156.01,156.42,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2024-07-02",156.71,157.87,155.67,156.46,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2024-07-01",158.61,159.48,155.11,157,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-06-28",156.88,160.44,155.32,158.08,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-06-27",154.16,155.92,153.5,154.71,{"symbol":5,"time":3093,"open":2733,"high":3094,"low":3095,"close":3096},"2024-06-26",154.72,150.74,154.56,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-06-25",154.94,155.22,150.21,151.48,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-06-24",157.97,158.9,155.52,155.56,{"symbol":5,"time":3110,"open":3067,"high":3111,"low":3112,"close":3113},"2024-06-21",157.96,155.9,157.58,{"symbol":5,"time":3115,"open":1181,"high":3116,"low":3117,"close":2543},"2024-06-20",158.72,155.39,{"symbol":5,"time":3119,"open":3120,"high":1176,"low":3096,"close":3121},"2024-06-18",157.91,155.63,{"symbol":5,"time":3123,"open":1189,"high":3124,"low":3125,"close":3126},"2024-06-17",158.18,152.15,157.38,{"symbol":5,"time":3128,"open":1277,"high":2697,"low":2881,"close":2552},"2024-06-14",{"symbol":5,"time":3130,"open":1189,"high":3131,"low":3132,"close":3133},"2024-06-13",154.53,151.6,154.12,{"symbol":5,"time":3135,"open":3136,"high":1095,"low":3137,"close":3138},"2024-06-12",155.91,153.81,154.44,{"symbol":5,"time":3140,"open":1179,"high":3141,"low":2944,"close":3142},"2024-06-11",156.62,155.43,{"symbol":5,"time":3144,"open":2974,"high":3145,"low":3146,"close":3147},"2024-06-10",161.39,157.08,157.31,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":2619,"close":3152},"2024-06-07",162.12,163.88,161,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3004},"2024-06-06",161.23,163.57,161.01,{"symbol":5,"time":3159,"open":3160,"high":1052,"low":3161,"close":767},"2024-06-05",161.18,161.13,{"symbol":5,"time":3163,"open":3164,"high":1065,"low":2991,"close":3160},"2024-06-04",164.99,{"symbol":5,"time":3166,"open":1024,"high":3167,"low":1067,"close":3021},"2024-06-03",168.77,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":727,"close":3172},"2024-05-31",166.65,168.97,168.85,{"symbol":5,"time":3174,"open":770,"high":3175,"low":3176,"close":799},"2024-05-30",168.04,165.91,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2024-05-29",167.26,170.72,165.93,166.6,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3188},"2024-05-28",171.15,171.26,167.92,168.39,{"symbol":5,"time":3190,"open":684,"high":3191,"low":795,"close":3192},"2024-05-24",173,171.27,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":3198},"2024-05-23",171.5,172.12,170.46,171.53,{"symbol":5,"time":3200,"open":3201,"high":841,"low":3202,"close":3203},"2024-05-22",171.02,170.23,171.1,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3196},"2024-05-21",171.07,172.54,170.22,{"symbol":5,"time":3210,"open":3211,"high":3212,"low":3213,"close":3214},"2024-05-20",172.19,172.83,170.2,170.93,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3219,"close":3196},"2024-05-17",174.8,174.99,171.52,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3224,"close":3225},"2024-05-16",176.3,176.59,173.32,173.43,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2024-05-15",173.21,176.48,173.11,176.21,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2024-05-14",174.46,175.39,171.98,172.62,{"symbol":5,"time":3239,"open":988,"high":3235,"low":3191,"close":3240},"2024-05-13",173.74,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-05-10",174.9,175.63,173.71,174.47,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3249,"close":3251},"2024-05-09",170.03,174.76,174.37,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2024-05-08",170.44,171.83,169.57,169.8,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2024-05-07",171,172.14,170.08,171.79,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3268,"close":3201},"2024-05-06",175.52,175.71,169.83,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3203,"close":3273},"2024-05-03",171.67,174.63,173.92,{"symbol":5,"time":3275,"open":3276,"high":950,"low":3277,"close":2636},"2024-05-02",169.61,168.46,{"symbol":5,"time":3279,"open":686,"high":787,"low":3280,"close":3281},"2024-05-01",167.73,168.67,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-04-30",174.29,174.38,168.21,168.53,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":3293},"2024-04-29",175.98,176.6,174.27,175.24,{"symbol":5,"time":3295,"open":3223,"high":3296,"low":3297,"close":3298},"2024-04-26",176.83,174.34,175.42,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2024-04-25",171.39,176.18,170.82,175.88,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3310},"2024-04-24",175,178.32,171.96,172.76,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":827,"close":3315},"2024-04-23",177.7,183.95,174.64,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":3321},"2024-04-22",190.98,193.61,188.47,191.63,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3327},"2024-04-19",191.1,191.82,189.13,191.36,{"symbol":5,"time":3329,"open":3330,"high":3330,"low":3331,"close":3332},"2024-04-18",194.16,188.95,190.77,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":651,"close":3337},"2024-04-17",194.32,195.96,192.78,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3343},"2024-04-16",191.25,193.26,189.33,192.11,{"symbol":5,"time":3345,"open":3346,"high":3347,"low":3348,"close":3349},"2024-04-15",197.1,197.79,192.75,194.01,{"symbol":5,"time":3351,"open":3352,"high":3353,"low":3354,"close":3355},"2024-04-12",197.24,198.99,193.02,194.53,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3360,"close":3361},"2024-04-11",198.48,199.15,196.59,197.34,{"symbol":5,"time":3363,"open":3364,"high":3364,"low":3365,"close":3366},"2024-04-10",199.05,195.48,198.18,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":3371,"close":3372},"2024-04-09",202.44,203,197.12,199.88,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3377,"close":3378},"2024-04-08",202.08,202.45,199.72,200.88,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":3384},"2024-04-05",198.73,201.47,197.96,200.97,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":3390},"2024-04-04",201.1,202.42,198.28,199.1,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3395,"close":3396},"2024-04-03",198.68,202.89,197.31,200.15,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3401,"close":3402},"2024-04-02",199.85,199.96,196.28,198.37,{"symbol":5,"time":3404,"open":3377,"high":3405,"low":3406,"close":3407},"2024-04-01",201.52,197.89,200,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2024-03-28",198.7,199,196.5,197.9,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3418,"close":3419},"2024-03-27",195,198.63,194.58,198.56,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3424,"close":3425},"2024-03-26",195.66,196.88,193.82,194.06,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3430,"close":3365},"2024-03-25",195.74,198.61,195.25,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3436},"2024-03-22",196.94,197.98,194.21,194.44,{"symbol":5,"time":3438,"open":3416,"high":3439,"low":3440,"close":3441},"2024-03-21",197.23,193.22,196.38,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":905},"2024-03-20",190.93,194.65,189.78,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3451,"close":3452},"2024-03-19",190.26,192.24,189.27,190.95,{"symbol":5,"time":3454,"open":656,"high":898,"low":3455,"close":3456},"2024-03-18",188.29,189.8,{"symbol":5,"time":3458,"open":3459,"high":3460,"low":3461,"close":3462},"2024-03-15",182.2,188.93,180.9,188.48,{"symbol":5,"time":3464,"open":3465,"high":3466,"low":3467,"close":3468},"2024-03-14",183.13,184.16,180.53,182.09,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3473,"close":3474},"2024-03-13",184.45,185.64,181.68,184.1,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3479,"close":3480},"2024-03-12",185.93,186.27,181.7,182.89,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":3485,"close":3486},"2024-03-11",184.28,185.22,180.6,184.82,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-03-08",187.32,189.84,185.24,185.82,{"symbol":5,"time":3494,"open":3495,"high":3331,"low":3496,"close":3497},"2024-03-07",186.35,185.61,186.41,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3502,"close":917},"2024-03-06",186.18,187.93,184.44,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2024-03-05",185.6,186.71,183.1,184.8,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3514},"2024-03-04",191,192.76,186.34,187.16,{"symbol":5,"time":3516,"open":3517,"high":3416,"low":3518,"close":3519},"2024-03-01",192.44,189.11,190.7,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2024-02-29",192.63,193.31,191.15,192.3,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3511,"close":3530},"2024-02-28",191.68,193.88,192.19,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3535,"close":3536},"2024-02-27",192.02,193.91,191.23,193.12,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3541,"close":3542},"2024-02-26",189.45,192.86,189.25,191.59,{"symbol":5,"time":3544,"open":3514,"high":3545,"low":3546,"close":3547},"2024-02-23",190.85,186.2,189.99,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3550,"close":3552},"2024-02-22",184.67,188,186.65,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":3557,"close":3558},"2024-02-21",183.99,184.56,182.81,184.36,{"symbol":5,"time":3560,"open":3561,"high":3491,"low":3562,"close":3555},"2024-02-20",183.62,182.68,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2024-02-16",186.81,189.58,184.63,185.58,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2024-02-15",181.42,187,180.77,186.36,{"symbol":5,"time":3576,"open":979,"high":3577,"low":3578,"close":3579},"2024-02-14",182.71,179.69,181.06,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":810},"2024-02-13",183.46,183.71,178.22,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3568,"close":3589},"2024-02-12",186.6,187.99,186.1,{"symbol":5,"time":3591,"open":3592,"high":3593,"low":3594,"close":922},"2024-02-09",186.56,187.1,185.16,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":3556,"close":3599},"2024-02-08",185.92,187.39,186.29,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3602,"close":3604},"2024-02-07",182.35,187.82,186.21,{"symbol":5,"time":3606,"open":3607,"high":961,"low":3608,"close":3609},"2024-02-06",182.23,181.07,181.35,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":3615},"2024-02-05",182.12,183.24,181.23,182.31,{"symbol":5,"time":3617,"open":3505,"high":3505,"low":3618,"close":3619},"2024-02-02",182.83,183.39,{"symbol":5,"time":3621,"open":3622,"high":656,"low":3623,"close":3624},"2024-02-01",187.94,185.21,185.62,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3592,"close":3629},"2024-01-31",188.9,190.96,186.93,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":830,"close":3627},"2024-01-30",178,190.74,{"symbol":5,"time":3635,"open":804,"high":3636,"low":3637,"close":3638},"2024-01-29",177.09,173.13,176.64,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2024-01-26",175.2,177.24,174.12,175.1,{"symbol":5,"time":3646,"open":3647,"high":3244,"low":3648,"close":3649},"2024-01-25",173.97,172.59,174.7,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2024-01-24",172.8,173.73,171.3,172.63,{"symbol":5,"time":3657,"open":3658,"high":3659,"low":984,"close":3660},"2024-01-23",172.07,174.32,171.74,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3665,"close":3254},"2024-01-22",166.07,170.77,166.04,{"symbol":5,"time":3667,"open":3668,"high":3286,"low":3669,"close":3670},"2024-01-19",166.38,165.29,166.79,{"symbol":5,"time":3672,"open":3197,"high":3673,"low":3176,"close":3674},"2024-01-18",170.79,166.4,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3680},"2024-01-17",169.34,171.68,168.57,169.05,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3685,"close":3686},"2024-01-16",168.89,171.09,167.6,170.8,{"symbol":5,"time":3688,"open":3689,"high":3202,"low":3690,"close":3683},"2024-01-12",168.43,167.52,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3695,"close":3696},"2024-01-11",168.86,169.63,166.68,168.19,{"symbol":5,"time":3698,"open":3699,"high":3700,"low":3695,"close":3693},"2024-01-10",167.11,169.12,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3699},"2024-01-09",171.2,171.88,166.93,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2024-01-08",170.07,172.88,167.28,172.75,{"symbol":5,"time":3713,"open":3714,"high":3237,"low":3715,"close":3716},"2024-01-05",171.44,169.87,170.57,{"symbol":5,"time":3718,"open":3719,"high":937,"low":1039,"close":3658},"2024-01-04",176.53,{"symbol":5,"time":3721,"open":3191,"high":3722,"low":954,"close":3723},"2024-01-03",178.04,176.57,{"symbol":5,"time":3725,"open":3726,"high":3719,"low":3727,"close":3728},"2024-01-02",173.69,173.34,175.43,{"symbol":5,"time":3730,"open":3307,"high":3728,"low":3731,"close":3732},"2023-12-29",173.52,174.04,{"symbol":5,"time":3734,"open":834,"high":3735,"low":803,"close":3736},"2023-12-28",177.18,175.19,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3741,"close":3742},"2023-12-27",178.12,178.86,177.28,177.87,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":3748},"2023-12-26",178.07,179.17,177.76,178.25,{"symbol":5,"time":3750,"open":977,"high":3751,"low":3752,"close":3753},"2023-12-22",178.91,176.98,178.06,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":931,"close":859},"2023-12-21",177.45,178.18,{"symbol":5,"time":3759,"open":3296,"high":3760,"low":3761,"close":839},"2023-12-20",179.29,175.66,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3766,"close":3767},"2023-12-19",174.78,178.16,173.22,177.86,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3772,"close":3773},"2023-12-18",175.72,178.17,173.54,174.22,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3778,"close":3779},"2023-12-15",171.34,175.53,169.5,172.82,{"symbol":5,"time":3781,"open":754,"high":3782,"low":2966,"close":3783},"2023-12-14",171.23,170.85,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3788,"close":3789},"2023-12-13",163.76,167.69,161.91,166.72,{"symbol":5,"time":3791,"open":1060,"high":3792,"low":3793,"close":3786},"2023-12-12",166.33,162.34,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2023-12-11",160.58,164.78,159.02,164.58,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":761,"close":3804},"2023-12-08",162.61,165.06,162.09,{"symbol":5,"time":3806,"open":736,"high":3807,"low":3808,"close":3809},"2023-12-07",164.25,161.51,163.22,{"symbol":5,"time":3811,"open":3812,"high":3813,"low":772,"close":3814},"2023-12-06",165.12,166.85,162.24,{"symbol":5,"time":3816,"open":3817,"high":3817,"low":3818,"close":2964},"2023-12-05",166.83,163.54,{"symbol":5,"time":3820,"open":3821,"high":679,"low":3822,"close":3823},"2023-12-04",169,167.33,167.4,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2023-12-01",171.47,172.81,169.77,170.41,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3835},"2023-11-30",164.65,170.78,164.18,169.97,{"symbol":5,"time":3837,"open":2998,"high":3838,"low":3161,"close":3839},"2023-11-29",163.86,163.78,{"symbol":5,"time":3841,"open":3842,"high":737,"low":3843,"close":756},"2023-11-28",161.04,160.3,{"symbol":5,"time":3845,"open":3846,"high":3847,"low":3848,"close":3155},"2023-11-27",156.82,161.74,156.38,{"symbol":5,"time":3850,"open":3113,"high":3851,"low":3852,"close":3853},"2023-11-24",157.99,155.72,157.16,{"symbol":5,"time":3855,"open":3856,"high":3857,"low":3136,"close":3858},"2023-11-22",157.7,158.04,157.4,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3864},"2023-11-21",156.84,159.24,156.06,157.79,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3861,"close":3869},"2023-11-20",156.92,158.74,157.05,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":2954,"close":3874},"2023-11-17",156.39,157.28,156.76,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3099},"2023-11-16",156.02,157.09,152.63,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3117,"close":3884},"2023-11-15",155.49,157.33,156.57,{"symbol":5,"time":3886,"open":1089,"high":3887,"low":2564,"close":2540},"2023-11-14",156.3,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":3893},"2023-11-13",152.27,153.38,151.04,152.94,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3101,"close":3898},"2023-11-10",151.59,152.99,152.62,{"symbol":5,"time":3900,"open":3901,"high":3901,"low":2792,"close":1536},"2023-11-09",154.52,{"symbol":5,"time":3903,"open":1546,"high":3904,"low":1546,"close":3905},"2023-11-08",154.17,152.96,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":2753},"2023-11-07",151.84,152.81,151.1,{"symbol":5,"time":3912,"open":2570,"high":3913,"low":3914,"close":3915},"2023-11-06",155.23,152.3,153.13,{"symbol":5,"time":3917,"open":3918,"high":2561,"low":2863,"close":3919},"2023-11-03",153.01,152.31,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2023-11-02",149.61,152.12,149.42,151.26,{"symbol":5,"time":3927,"open":3928,"high":3929,"low":3930,"close":3931},"2023-11-01",147.79,148.18,145.35,147.99,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3936,"close":3928},"2023-10-31",148.4,149.64,147.06,{"symbol":5,"time":3938,"open":3939,"high":1277,"low":1194,"close":2866},"2023-10-30",149.47,{"symbol":5,"time":3941,"open":3942,"high":3943,"low":3944,"close":2744},"2023-10-27",148.57,149.16,146.37,{"symbol":5,"time":3946,"open":3947,"high":3948,"low":3947,"close":1553},"2023-10-26",145.88,150.48,{"symbol":5,"time":3950,"open":3951,"high":2886,"low":3952,"close":2898},"2023-10-25",147.52,143.29,{"symbol":5,"time":3954,"open":2667,"high":3955,"low":1475,"close":3956},"2023-10-24",148.82,147.17,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3961,"close":1324},"2023-10-23",140.84,142.46,140.07,{"symbol":5,"time":3963,"open":1264,"high":3964,"low":3965,"close":3966},"2023-10-20",144.96,141.15,141.36,{"symbol":5,"time":3968,"open":2641,"high":3969,"low":3970,"close":1489},"2023-10-19",147.84,143.43,{"symbol":5,"time":3972,"open":2578,"high":3973,"low":1713,"close":3974},"2023-10-18",148.65,145.11,{"symbol":5,"time":3976,"open":3977,"high":3978,"low":3979,"close":3980},"2023-10-17",146.97,150.46,146.58,149.56,{"symbol":5,"time":3982,"open":1554,"high":2789,"low":3983,"close":2526},"2023-10-16",147.98,{"symbol":5,"time":3985,"open":3986,"high":2526,"low":3987,"close":3936},"2023-10-13",146.68,144.82,{"symbol":5,"time":3989,"open":2747,"high":3990,"low":2521,"close":3991},"2023-10-12",153.41,147.55,{"symbol":5,"time":3993,"open":3887,"high":3994,"low":3995,"close":3996},"2023-10-11",157.71,153.34,154.86,{"symbol":5,"time":3998,"open":3999,"high":4000,"low":4001,"close":3112},"2023-10-10",156.74,158.85,155.79,{"symbol":5,"time":4003,"open":4004,"high":3864,"low":4005,"close":4006},"2023-10-09",157.23,154.08,155.66,{"symbol":5,"time":4008,"open":4009,"high":4010,"low":4011,"close":4004},"2023-10-06",156.56,158.82,154.14,{"symbol":5,"time":4013,"open":3060,"high":4014,"low":4015,"close":4016},"2023-10-05",157.72,155.33,156.43,{"symbol":5,"time":4018,"open":2546,"high":4019,"low":4020,"close":4021},"2023-10-04",158.23,155.17,156.93,{"symbol":5,"time":4023,"open":4024,"high":4025,"low":2747,"close":4026},"2023-10-03",153.49,156.59,155.97,{"symbol":5,"time":4028,"open":3073,"high":4029,"low":3137,"close":1300},"2023-10-02",157.89,{"symbol":5,"time":4031,"open":2986,"high":4032,"low":4001,"close":4033},"2023-09-29",159.74,156.35,{"symbol":5,"time":4035,"open":4036,"high":4037,"low":3117,"close":4038},"2023-09-28",155.68,158.94,157.76,{"symbol":5,"time":4040,"open":4041,"high":3883,"low":4042,"close":4043},"2023-09-27",153.57,152.59,155.71,{"symbol":5,"time":4045,"open":1296,"high":3882,"low":2714,"close":4046},"2023-09-26",151.74,{"symbol":5,"time":4048,"open":4049,"high":4050,"low":4051,"close":4052},"2023-09-25",152.87,155.76,152.39,155.25,{"symbol":5,"time":4054,"open":4055,"high":4056,"low":4057,"close":3915},"2023-09-22",152.11,155.12,151.87,{"symbol":5,"time":4059,"open":3137,"high":4060,"low":4061,"close":4062},"2023-09-21",154.66,151.38,151.54,[4064,4070,4075,4080,4085,4090,4095,4100,4105,4110,4115,4120,4125,4130,4134,4139,4144,4149,4154,4159,4164,4167,4172,4176,4181,4186,4191,4196,4201,4206,4211,4216,4221,4226,4231,4236,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4330,4335,4339,4344,4349,4353,4357,4362,4367,4372,4377,4382,4387,4392,4397,4402,4407,4412,4416,4421,4426,4430,4435,4440,4444,4449,4454,4459,4464,4469,4474,4479,4483,4488,4493,4498,4502,4506,4511,4516,4520,4525,4530,4535,4540,4545,4550,4555,4560,4565,4570,4575,4580,4584,4589,4594,4599,4604,4609,4614,4619,4624,4629,4634,4639,4644,4649,4654,4659,4664,4669,4674,4679,4684,4689,4694,4699,4704,4709,4714,4719,4724,4729,4734,4739,4744,4749,4754,4759,4764,4769,4774,4779,4784,4789,4794,4799,4803,4808,4813,4818,4823,4828,4833,4838,4842,4847,4851,4856,4861,4866,4871,4876,4881,4885,4888,4893,4898,4902,4906,4909,4913,4917,4922,4925,4930,4935,4940,4945,4949,4954,4959,4963,4967,4971,4976,4981,4986,4990,4995,4999,5004,5009,5014,5019,5024,5028,5033,5038,5043,5048,5053,5058,5063,5068,5072,5076,5081,5084,5089,5094,5099,5104,5108,5110,5114,5119,5124,5128,5133,5137,5142,5147,5152,5155,5160,5165,5170,5175,5178,5183,5188,5193,5197,5202,5206,5211,5215,5220,5225,5230,5235,5240,5245,5250,5254,5258,5262,5267,5272,5277,5282,5287,5292,5297,5302,5307,5311,5316,5321,5326,5331,5335],{"symbol":4065,"time":26,"open":4066,"high":4067,"low":4068,"close":4069},"SPY",761.31,762,757.97,761.69,{"symbol":4065,"time":32,"open":4071,"high":4072,"low":4073,"close":4074},763.15,763.57,759.96,762.6,{"symbol":4065,"time":38,"open":4076,"high":4077,"low":4078,"close":4079},759.5,761.67,749.6,754.05,{"symbol":4065,"time":44,"open":4081,"high":4082,"low":4083,"close":4084},760.12,760.35,756.15,757.39,{"symbol":4065,"time":50,"open":4086,"high":4087,"low":4088,"close":4089},759,763.52,757.93,760.88,{"symbol":4065,"time":56,"open":4091,"high":4092,"low":4093,"close":4094},764.72,766.38,763.6,764.29,{"symbol":4065,"time":62,"open":4096,"high":4097,"low":4098,"close":4099},758.03,760.11,756.64,757.83,{"symbol":4065,"time":68,"open":4101,"high":4102,"low":4103,"close":4104},764.08,764.47,760.94,762.4,{"symbol":4065,"time":74,"open":4106,"high":4107,"low":4108,"close":4109},769.07,769.7,765.14,765.96,{"symbol":4065,"time":80,"open":4111,"high":4112,"low":4113,"close":4114},772.01,772.87,769,770.19,{"symbol":4065,"time":86,"open":4116,"high":4117,"low":4118,"close":4119},767.9,774.03,767.45,773.17,{"symbol":4065,"time":91,"open":4121,"high":4122,"low":4123,"close":4124},762.45,766.43,761.73,765.16,{"symbol":4065,"time":97,"open":4126,"high":4127,"low":4128,"close":4129},762.01,764.67,759.48,761.78,{"symbol":4065,"time":103,"open":4131,"high":4132,"low":4091,"close":4133},767.33,768,767.05,{"symbol":4065,"time":109,"open":4135,"high":4136,"low":4137,"close":4138},771.76,775.3,768.31,769.35,{"symbol":4065,"time":115,"open":4140,"high":4141,"low":4142,"close":4143},768.5,772.36,767.16,771.1,{"symbol":4065,"time":121,"open":4145,"high":4146,"low":4147,"close":4148},764.73,767.35,763.93,766.08,{"symbol":4065,"time":127,"open":4150,"high":4151,"low":4152,"close":4153},766.16,766.78,763.05,765.91,{"symbol":4065,"time":133,"open":4155,"high":4156,"low":4157,"close":4158},764.78,765.22,762.08,763.47,{"symbol":4065,"time":139,"open":4160,"high":4161,"low":4162,"close":4163},766.05,767.85,764.17,765.72,{"symbol":4065,"time":144,"open":4109,"high":4165,"low":4166,"close":4074},768.15,762.04,{"symbol":4065,"time":149,"open":4168,"high":4169,"low":4170,"close":4171},770.36,772.47,768.1,769.06,{"symbol":4065,"time":155,"open":4173,"high":4174,"low":4175,"close":4118},768.7,769.5,766.92,{"symbol":4065,"time":161,"open":4177,"high":4178,"low":4179,"close":4180},776.18,776.78,772.51,772.67,{"symbol":4065,"time":167,"open":4182,"high":4183,"low":4184,"close":4185},778.54,778.8,775.43,776.34,{"symbol":4065,"time":173,"open":4187,"high":4188,"low":4189,"close":4190},774.87,779.37,774.11,777.88,{"symbol":4065,"time":178,"open":4192,"high":4193,"low":4194,"close":4195},774.71,774.9,771.28,772.49,{"symbol":4065,"time":184,"open":4197,"high":4198,"low":4199,"close":4200},774.53,774.61,769.2,770.56,{"symbol":4065,"time":190,"open":4202,"high":4203,"low":4204,"close":4205},772.6,775.05,771.62,773.03,{"symbol":4065,"time":195,"open":4207,"high":4208,"low":4209,"close":4210},771.02,773.92,769.61,773.26,{"symbol":4065,"time":200,"open":4212,"high":4213,"low":4214,"close":4215},770.21,771.82,767.46,768.56,{"symbol":4065,"time":206,"open":4217,"high":4218,"low":4219,"close":4220},775.85,776.85,769.51,769.79,{"symbol":4065,"time":211,"open":4222,"high":4223,"low":4224,"close":4225},760.63,773.41,760.52,771.33,{"symbol":4065,"time":217,"open":4227,"high":4228,"low":4229,"close":4230},749.44,758.58,748.8,757.67,{"symbol":4065,"time":223,"open":4232,"high":4233,"low":4234,"close":4235},744.68,748.9,737.68,747.03,{"symbol":4065,"time":228,"open":4237,"high":4238,"low":4239,"close":4240},736.05,742.45,734.59,741.69,{"symbol":4065,"time":234,"open":4242,"high":4243,"low":4244,"close":4245},739.97,742.68,729.1,729.46,{"symbol":4065,"time":240,"open":4247,"high":4248,"low":4249,"close":4250},739.19,742.79,735.98,740.86,{"symbol":4065,"time":245,"open":4252,"high":4253,"low":4254,"close":4255},744.91,745.53,735.87,739.09,{"symbol":4065,"time":251,"open":4257,"high":4258,"low":4259,"close":4260},738.51,743.72,737.29,738.93,{"symbol":4065,"time":257,"open":4262,"high":4263,"low":4264,"close":4265},739.37,742.56,735.21,738.18,{"symbol":4065,"time":263,"open":4267,"high":4268,"low":4269,"close":4270},746.62,750.02,746.37,747.41,{"symbol":4065,"time":269,"open":4272,"high":4273,"low":4274,"close":4275},746.29,749.04,744.18,748.28,{"symbol":4065,"time":275,"open":4277,"high":4278,"low":4279,"close":4280},747.06,748.73,741.51,742.09,{"symbol":4065,"time":280,"open":4282,"high":4283,"low":4284,"close":4285},742.08,747.29,740.8,743.29,{"symbol":4065,"time":286,"open":4287,"high":4288,"low":4289,"close":4290},752.76,754.57,747.88,750.72,{"symbol":4065,"time":292,"open":4292,"high":4293,"low":4294,"close":4295},754.24,755.58,750.2,754.81,{"symbol":4065,"time":298,"open":4297,"high":4298,"low":4299,"close":4300},750.91,753.34,748.66,751.83,{"symbol":4065,"time":304,"open":4302,"high":4303,"low":4304,"close":4305},752.47,753.91,748,749.17,{"symbol":4065,"time":310,"open":4307,"high":4308,"low":4309,"close":4310},752.05,755.42,748.1,754.95,{"symbol":4065,"time":315,"open":4312,"high":4313,"low":4314,"close":4315},747.35,751.97,745.59,751.71,{"symbol":4065,"time":321,"open":4317,"high":4318,"low":4319,"close":4320},743.16,746.15,739.51,745.4,{"symbol":4065,"time":327,"open":4322,"high":4323,"low":4324,"close":4325},750.22,750.96,745.21,747.71,{"symbol":4065,"time":333,"open":4327,"high":4328,"low":4270,"close":4329},748.74,752.41,751.28,{"symbol":4065,"time":339,"open":4331,"high":4332,"low":4333,"close":4334},747.4,751.31,740.03,744.78,{"symbol":4065,"time":344,"open":4336,"high":4227,"low":4337,"close":4338},745,742.38,745.76,{"symbol":4065,"time":350,"open":4340,"high":4341,"low":4342,"close":4343},741.29,748.02,740.89,746.77,{"symbol":4065,"time":356,"open":4345,"high":4346,"low":4347,"close":4348},736.53,741.56,732.09,741,{"symbol":4065,"time":362,"open":4350,"high":4345,"low":4351,"close":4352},728.95,716.58,728.99,{"symbol":4065,"time":367,"open":4354,"high":4262,"low":4355,"close":4356},738.91,729.6,734.3,{"symbol":4065,"time":373,"open":4358,"high":4359,"low":4360,"close":4361},735.17,739.95,730.84,733.24,{"symbol":4065,"time":379,"open":4363,"high":4364,"low":4365,"close":4366},733.81,739.63,732.3,733.58,{"symbol":4065,"time":385,"open":4368,"high":4369,"low":4370,"close":4371},747.7,750.18,743.13,744.39,{"symbol":4065,"time":391,"open":4373,"high":4374,"low":4375,"close":4376},747.76,748.23,743.86,746.74,{"symbol":4065,"time":396,"open":4378,"high":4379,"low":4380,"close":4381},751.29,752.15,739.22,740.96,{"symbol":4065,"time":401,"open":4383,"high":4384,"low":4385,"close":4386},754.55,755.44,749.88,750.33,{"symbol":4065,"time":407,"open":4388,"high":4389,"low":4390,"close":4391},751.85,756.68,751.76,754.83,{"symbol":4065,"time":412,"open":4393,"high":4394,"low":4395,"close":4396},740.71,744.44,735.03,741.75,{"symbol":4065,"time":417,"open":4398,"high":4399,"low":4400,"close":4401},728.76,740,724.41,737.76,{"symbol":4065,"time":423,"open":4403,"high":4404,"low":4405,"close":4406},733.39,738.38,725.33,725.43,{"symbol":4065,"time":428,"open":4408,"high":4409,"low":4410,"close":4411},743.63,746.9,722.59,737.05,{"symbol":4065,"time":434,"open":4413,"high":4414,"low":4415,"close":4380},743.36,745.34,738.19,{"symbol":4065,"time":439,"open":4417,"high":4418,"low":4419,"close":4420},752.31,752.82,735.53,737.55,{"symbol":4065,"time":445,"open":4422,"high":4423,"low":4424,"close":4425},752.1,758.31,751.47,757.09,{"symbol":4065,"time":451,"open":4427,"high":4428,"low":4429,"close":4292},758.15,758.8,753.57,{"symbol":4065,"time":456,"open":4431,"high":4432,"low":4433,"close":4434},757.03,760.4,756.75,759.57,{"symbol":4065,"time":462,"open":4436,"high":4437,"low":4438,"close":4439},755.36,760.28,754.69,758.54,{"symbol":4065,"time":468,"open":4441,"high":4442,"low":4438,"close":4443},755.9,758.08,756.48,{"symbol":4065,"time":473,"open":4445,"high":4446,"low":4447,"close":4448},750.25,755.15,749.23,754.6,{"symbol":4065,"time":479,"open":4450,"high":4451,"low":4452,"close":4453},750.88,751.38,748.22,750.46,{"symbol":4065,"time":485,"open":4455,"high":4456,"low":4457,"close":4458},750.01,752.13,748.37,750.59,{"symbol":4065,"time":491,"open":4460,"high":4461,"low":4462,"close":4463},746.24,748.94,744.48,745.64,{"symbol":4065,"time":497,"open":4465,"high":4466,"low":4467,"close":4468},738.64,744.87,737.03,742.72,{"symbol":4065,"time":503,"open":4470,"high":4471,"low":4472,"close":4473},735.71,741.87,733.89,741.25,{"symbol":4065,"time":509,"open":4475,"high":4476,"low":4477,"close":4478},734.78,737.65,731.53,733.73,{"symbol":4065,"time":515,"open":4480,"high":4481,"low":4403,"close":4482},739.83,741.42,738.65,{"symbol":4065,"time":521,"open":4484,"high":4485,"low":4486,"close":4487},741.79,743.46,737.96,739.17,{"symbol":4065,"time":527,"open":4489,"high":4490,"low":4491,"close":4492},743.65,749.53,743.56,748.17,{"symbol":4065,"time":533,"open":4494,"high":4495,"low":4496,"close":4497},738.47,743.91,735.47,742.31,{"symbol":4065,"time":538,"open":4499,"high":4500,"low":4501,"close":4265},736.89,738.84,731.83,{"symbol":4065,"time":544,"open":4503,"high":4504,"low":4503,"close":4505},736.45,740.79,739.3,{"symbol":4065,"time":549,"open":4507,"high":4508,"low":4509,"close":4510},734.93,738.08,734.57,737.62,{"symbol":4065,"time":555,"open":4512,"high":4513,"low":4514,"close":4515},735.05,736.13,729.75,731.58,{"symbol":4065,"time":560,"open":4517,"high":4239,"low":4518,"close":4519},728.16,727.82,733.83,{"symbol":4065,"time":566,"open":4521,"high":4522,"low":4523,"close":4524},721.77,725.04,721.49,723.77,{"symbol":4065,"time":571,"open":4526,"high":4527,"low":4528,"close":4529},720.07,722.12,714.99,718.01,{"symbol":4065,"time":577,"open":4531,"high":4532,"low":4533,"close":4534},721.25,724.87,720.47,720.65,{"symbol":4065,"time":582,"open":4536,"high":4537,"low":4538,"close":4539},714.63,719.79,710.45,718.66,{"symbol":4065,"time":587,"open":4541,"high":4542,"low":4543,"close":4544},711,712.2,708.37,711.58,{"symbol":4065,"time":591,"open":4546,"high":4547,"low":4548,"close":4549},711.82,712.88,709.25,711.69,{"symbol":4065,"time":597,"open":4551,"high":4552,"low":4553,"close":4554},713.17,715.63,712.3,715.17,{"symbol":4065,"time":603,"open":4556,"high":4557,"low":4558,"close":4559},710.75,714.47,709.01,713.94,{"symbol":4065,"time":609,"open":4561,"high":4562,"low":4563,"close":4564},709.5,712.36,702.28,708.45,{"symbol":4065,"time":614,"open":4566,"high":4567,"low":4568,"close":4569},709.15,711.45,708.22,711.21,{"symbol":4065,"time":620,"open":4571,"high":4572,"low":4573,"close":4574},710.28,711.28,702.64,704.08,{"symbol":4065,"time":625,"open":4576,"high":4577,"low":4578,"close":4579},708.78,709.91,706.14,708.72,{"symbol":4065,"time":631,"open":4578,"high":4581,"low":4582,"close":4583},712.39,705.76,710.14,{"symbol":4065,"time":637,"open":4585,"high":4586,"low":4587,"close":4588},701.06,702.78,698.53,701.66,{"symbol":4065,"time":643,"open":4590,"high":4591,"low":4592,"close":4593},695.26,700.28,694.2,699.94,{"symbol":4065,"time":649,"open":4595,"high":4596,"low":4597,"close":4598},687.69,694.58,687.66,694.46,{"symbol":4065,"time":654,"open":4600,"high":4601,"low":4602,"close":4603},677.41,686.3,676.58,686.1,{"symbol":4065,"time":659,"open":4605,"high":4606,"low":4607,"close":4608},681.32,682.03,678.45,679.46,{"symbol":4065,"time":664,"open":4610,"high":4611,"low":4612,"close":4613},674.84,681.16,673.77,679.91,{"symbol":4065,"time":670,"open":4615,"high":4616,"low":4617,"close":4618},676.39,677.08,671.46,676.01,{"symbol":4065,"time":676,"open":4620,"high":4621,"low":4622,"close":4623},656.65,659.61,651.06,659.22,{"symbol":4065,"time":682,"open":4625,"high":4626,"low":4627,"close":4628},655.86,659.72,655.52,658.93,{"symbol":4065,"time":688,"open":4630,"high":4631,"low":4632,"close":4633},646.42,658.2,645.11,655.83,{"symbol":4065,"time":694,"open":4635,"high":4636,"low":4637,"close":4638},653.9,658.52,653,655.24,{"symbol":4065,"time":700,"open":4640,"high":4641,"low":4642,"close":4643},638.94,651.54,637.98,650.34,{"symbol":4065,"time":706,"open":4645,"high":4646,"low":4647,"close":4648},640.11,640.37,629.28,631.97,{"symbol":4065,"time":711,"open":4650,"high":4651,"low":4652,"close":4653},642.5,642.66,633.11,634.09,{"symbol":4065,"time":717,"open":4655,"high":4656,"low":4657,"close":4658},652.06,654.85,644.82,645.09,{"symbol":4065,"time":723,"open":4660,"high":4661,"low":4662,"close":4663},658.67,660.89,654.24,656.82,{"symbol":4065,"time":729,"open":4665,"high":4666,"low":4667,"close":4668},651.32,657.03,649.88,653.18,{"symbol":4065,"time":735,"open":4670,"high":4671,"low":4672,"close":4673},658.07,662.62,653.94,655.38,{"symbol":4065,"time":741,"open":4675,"high":4676,"low":4677,"close":4678},656.51,656.69,644.72,648.57,{"symbol":4065,"time":746,"open":4680,"high":4681,"low":4682,"close":4683},656.97,662.98,655.17,659.8,{"symbol":4065,"time":752,"open":4685,"high":4686,"low":4687,"close":4688},668.36,669.72,661.19,661.43,{"symbol":4065,"time":758,"open":4690,"high":4691,"low":4692,"close":4693},672.39,674.44,669.7,670.79,{"symbol":4065,"time":764,"open":4695,"high":4696,"low":4697,"close":4698},668.38,672.07,667.12,669.03,{"symbol":4065,"time":769,"open":4700,"high":4701,"low":4702,"close":4703},669.27,672.34,661.36,662.29,{"symbol":4065,"time":775,"open":4705,"high":4706,"low":4707,"close":4708},671.16,671.65,665.87,666.06,{"symbol":4065,"time":780,"open":4710,"high":4711,"low":4712,"close":4713},677.58,680.08,673.34,676.33,{"symbol":4065,"time":786,"open":4715,"high":4716,"low":4717,"close":4718},677.72,683.36,674.76,677.18,{"symbol":4065,"time":791,"open":4720,"high":4721,"low":4722,"close":4723},666.39,679.92,662.39,678.27,{"symbol":4065,"time":797,"open":4725,"high":4726,"low":4727,"close":4728},673.41,676.11,669.76,672.38,{"symbol":4065,"time":802,"open":4730,"high":4731,"low":4732,"close":4733},682.08,685.53,675.61,681.31,{"symbol":4065,"time":808,"open":4735,"high":4736,"low":4737,"close":4738},681.63,687.09,679.62,685.13,{"symbol":4065,"time":814,"open":4740,"high":4741,"low":4742,"close":4743},675.06,682.61,669.66,680.33,{"symbol":4065,"time":820,"open":4745,"high":4746,"low":4747,"close":4748},678.7,688.62,678.02,686.38,{"symbol":4065,"time":826,"open":4750,"high":4751,"low":4752,"close":4753},683.09,686.86,681.64,685.99,{"symbol":4065,"time":832,"open":4755,"high":4756,"low":4757,"close":4758},693.28,693.3,684.35,689.3,{"symbol":4065,"time":838,"open":4760,"high":4761,"low":4762,"close":4763},690.18,693.68,690.1,693.15,{"symbol":4065,"time":844,"open":4765,"high":4766,"low":4767,"close":4768},681.9,688.35,680,687.35,{"symbol":4065,"time":850,"open":4770,"high":4771,"low":4772,"close":4773},687.83,690,680.37,682.39,{"symbol":4065,"time":856,"open":4775,"high":4776,"low":4777,"close":4778},682.32,690.06,681.73,689.43,{"symbol":4065,"time":862,"open":4780,"high":4781,"low":4782,"close":4783},683.84,686.18,681.55,684.48,{"symbol":4065,"time":868,"open":4785,"high":4786,"low":4787,"close":4788},684.02,689.15,682.83,686.29,{"symbol":4065,"time":874,"open":4790,"high":4791,"low":4792,"close":4793},680.14,684.94,675.78,682.85,{"symbol":4065,"time":880,"open":4795,"high":4796,"low":4797,"close":4798},681.69,686.28,677.52,681.75,{"symbol":4065,"time":885,"open":4800,"high":4801,"low":4772,"close":4802},694.24,695.35,681.27,{"symbol":4065,"time":891,"open":4804,"high":4805,"low":4806,"close":4807},696.39,697.14,689.18,691.96,{"symbol":4065,"time":897,"open":4809,"high":4810,"low":4811,"close":4812},694.95,696.54,691.66,692.12,{"symbol":4065,"time":903,"open":4814,"high":4815,"low":4816,"close":4817},689.42,695.87,688.34,693.95,{"symbol":4065,"time":909,"open":4819,"high":4820,"low":4821,"close":4822},681.46,692.31,680.85,690.62,{"symbol":4065,"time":915,"open":4824,"high":4825,"low":4826,"close":4827},680.94,683.69,675.79,677.62,{"symbol":4065,"time":919,"open":4829,"high":4830,"low":4831,"close":4832},690.35,691.45,681.76,686.19,{"symbol":4065,"time":925,"open":4834,"high":4835,"low":4836,"close":4837},696.21,696.96,684.03,689.53,{"symbol":4065,"time":930,"open":4839,"high":4840,"low":4814,"close":4841},689.58,696.93,695.41,{"symbol":4065,"time":936,"open":4843,"high":4844,"low":4845,"close":4846},691.79,694.21,687.12,691.97,{"symbol":4065,"time":942,"open":4804,"high":4848,"low":4849,"close":4850},697.06,684.83,694.04,{"symbol":4065,"time":947,"open":4852,"high":4853,"low":4854,"close":4855},697.05,697.84,693.94,695.42,{"symbol":4065,"time":953,"open":4857,"high":4858,"low":4859,"close":4860},694.18,696.53,693.57,695.49,{"symbol":4065,"time":959,"open":4862,"high":4863,"low":4864,"close":4865},690.49,694.13,689.92,692.73,{"symbol":4065,"time":965,"open":4867,"high":4868,"low":4869,"close":4870},688.15,690.96,687.16,689.23,{"symbol":4065,"time":970,"open":4872,"high":4873,"low":4874,"close":4875},689.85,691.13,686.92,688.98,{"symbol":4065,"time":976,"open":4877,"high":4878,"low":4879,"close":4880},679.65,688.74,678.13,685.4,{"symbol":4065,"time":981,"open":4882,"high":4883,"low":4884,"close":4710},681.49,684.77,676.57,{"symbol":4065,"time":987,"open":4886,"high":4887,"low":4762,"close":4811},693.66,694.25,{"symbol":4065,"time":993,"open":4889,"high":4890,"low":4891,"close":4892},694.57,695.45,691.25,692.24,{"symbol":4065,"time":998,"open":4894,"high":4895,"low":4896,"close":4897},691,691.72,686.04,690.36,{"symbol":4065,"time":1004,"open":4860,"high":4899,"low":4900,"close":4901},696.09,691.35,693.77,{"symbol":4065,"time":1010,"open":4903,"high":4899,"low":4904,"close":4905},690.68,690.63,695.16,{"symbol":4065,"time":1016,"open":4904,"high":4907,"low":4806,"close":4908},695.31,694.07,{"symbol":4065,"time":1021,"open":4910,"high":4822,"low":4911,"close":4912},688.82,687.49,689.51,{"symbol":4065,"time":1026,"open":4914,"high":4915,"low":4916,"close":4839},692.19,693.96,689.32,{"symbol":4065,"time":1032,"open":4918,"high":4919,"low":4920,"close":4921},687.93,692.32,687.78,691.81,{"symbol":4065,"time":1038,"open":4923,"high":4778,"low":4748,"close":4924},686.54,687.72,{"symbol":4065,"time":1043,"open":4926,"high":4927,"low":4928,"close":4929},685.71,686.87,679.82,683.17,{"symbol":4065,"time":1048,"open":4931,"high":4932,"low":4933,"close":4934},687.14,687.36,681.71,681.92,{"symbol":4065,"time":1054,"open":4936,"high":4937,"low":4938,"close":4939},687.45,688.56,686.58,687.01,{"symbol":4065,"time":1059,"open":4941,"high":4942,"low":4943,"close":4944},687.54,689.2,686.07,687.85,{"symbol":4065,"time":1064,"open":4946,"high":4811,"low":4947,"close":4948},690.64,689.27,690.31,{"symbol":4065,"time":1069,"open":4950,"high":4951,"low":4952,"close":4953},687.95,690.83,687.8,690.38,{"symbol":4065,"time":1075,"open":4955,"high":4956,"low":4957,"close":4958},683.92,688.2,683.87,687.96,{"symbol":4065,"time":1080,"open":4960,"high":4961,"low":4962,"close":4849},683.94,685.36,680.59,{"symbol":4065,"time":1086,"open":4964,"high":4965,"low":4966,"close":4962},676.59,681.09,676.47,{"symbol":4065,"time":1092,"open":4968,"high":4969,"low":4970,"close":4966},677.6,680.74,674.9,{"symbol":4065,"time":1098,"open":4972,"high":4973,"low":4974,"close":4975},679.89,680.44,671.2,671.4,{"symbol":4065,"time":1104,"open":4977,"high":4978,"low":4979,"close":4980},679.23,681.08,674.98,678.87,{"symbol":4065,"time":1110,"open":4982,"high":4983,"low":4984,"close":4985},685.74,685.76,679.25,680.73,{"symbol":4065,"time":1115,"open":4987,"high":4988,"low":4989,"close":4831},688.17,688.88,679.17,{"symbol":4065,"time":1121,"open":4991,"high":4992,"low":4993,"close":4994},685.14,689.25,682.17,689.17,{"symbol":4065,"time":1127,"open":4996,"high":4997,"low":4733,"close":4998},682.56,688.97,687.57,{"symbol":4065,"time":1133,"open":5000,"high":5001,"low":5002,"close":5003},683.15,685.39,682.59,683.04,{"symbol":4065,"time":1139,"open":5005,"high":5006,"low":5007,"close":5008},686.59,686.64,681.57,683.63,{"symbol":4065,"time":1144,"open":5010,"high":5011,"low":5012,"close":5013},685.47,688.39,684.58,685.69,{"symbol":4065,"time":1150,"open":5015,"high":5016,"low":5017,"close":5018},685.3,685.37,681.34,684.39,{"symbol":4065,"time":1156,"open":5020,"high":5021,"low":5022,"close":5023},680.57,684.91,679.69,683.89,{"symbol":4065,"time":1161,"open":4934,"high":5025,"low":5026,"close":5027},683.82,679.33,681.53,{"symbol":4065,"time":1167,"open":5029,"high":5030,"low":5031,"close":5032},678.81,682.99,678.74,680.27,{"symbol":4065,"time":1173,"open":5034,"high":5035,"low":5036,"close":5037},680.86,683.67,680.5,683.39,{"symbol":4065,"time":1178,"open":5039,"high":5040,"low":5041,"close":5042},677.63,681.7,676.72,679.68,{"symbol":4065,"time":1183,"open":5044,"high":5045,"low":5046,"close":5047},668.63,676.21,664.48,675.02,{"symbol":4065,"time":1187,"open":5049,"high":5050,"low":5051,"close":5052},662.69,670.06,661.59,668.73,{"symbol":4065,"time":1193,"open":5054,"high":5055,"low":5056,"close":5057},655.05,664.55,650.85,659.03,{"symbol":4065,"time":1199,"open":5059,"high":5060,"low":5061,"close":5062},672.91,675.56,651.89,652.53,{"symbol":4065,"time":1205,"open":5064,"high":5065,"low":5066,"close":5067},660.78,667.34,658.75,662.63,{"symbol":4065,"time":1211,"open":5069,"high":5070,"low":4625,"close":5071},662.1,665.12,660.08,{"symbol":4065,"time":1217,"open":4692,"high":5073,"low":5074,"close":5075},673.71,662.17,665.67,{"symbol":4065,"time":1223,"open":5077,"high":5078,"low":5079,"close":5080},665.38,675.66,663.27,671.93,{"symbol":4065,"time":1228,"open":5036,"high":5034,"low":5082,"close":5083},670.52,672.04,{"symbol":4065,"time":1234,"open":5085,"high":5086,"low":5087,"close":5088},684.79,684.96,680.95,683.38,{"symbol":4065,"time":1239,"open":5090,"high":5091,"low":5092,"close":5093},679.95,683.57,678.73,683,{"symbol":4065,"time":1245,"open":5095,"high":5096,"low":5097,"close":5098},677.24,682.18,675.03,681.44,{"symbol":4065,"time":1251,"open":5100,"high":5101,"low":5102,"close":5103},667.91,671.08,661.21,670.97,{"symbol":4065,"time":1257,"open":4966,"high":5105,"low":5106,"close":5107},677.38,668.72,670.31,{"symbol":4065,"time":1263,"open":4979,"high":5034,"low":5109,"close":4710},674.17,{"symbol":4065,"time":1269,"open":4726,"high":5111,"low":5112,"close":5113},679.96,674.58,675.24,{"symbol":4065,"time":1275,"open":5115,"high":5116,"low":5117,"close":5118},685.67,685.8,679.94,683.34,{"symbol":4065,"time":1280,"open":5120,"high":5121,"low":5122,"close":5123},685.04,685.08,679.24,682.06,{"symbol":4065,"time":1286,"open":5125,"high":5126,"low":5127,"close":5127},683.9,685.94,679.83,{"symbol":4065,"time":1292,"open":5129,"high":5130,"low":5131,"close":5132},688.72,689.7,682.87,687.39,{"symbol":4065,"time":1298,"open":5134,"high":5135,"low":4849,"close":5136},687.05,688.91,687.06,{"symbol":4065,"time":1304,"open":5138,"high":5139,"low":5140,"close":5141},682.73,685.54,682.12,685.24,{"symbol":4065,"time":1310,"open":5143,"high":5144,"low":5145,"close":5146},676.46,678.47,675.65,677.25,{"symbol":4065,"time":1316,"open":5148,"high":5149,"low":5150,"close":5151},668.12,672.71,667.8,671.76,{"symbol":4065,"time":1322,"open":5153,"high":5153,"low":5154,"close":5150},672,663.3,{"symbol":4065,"time":1327,"open":5156,"high":5157,"low":5158,"close":5159},671.44,672.99,669.98,671.29,{"symbol":4065,"time":1332,"open":5161,"high":5162,"low":5163,"close":5164},667.32,672.21,667.27,671.3,{"symbol":4065,"time":1338,"open":5166,"high":5167,"low":5168,"close":5169},659.5,665.76,658.14,664.39,{"symbol":4065,"time":1344,"open":5171,"high":5172,"low":5173,"close":5174},666.82,668.71,657.11,660.64,{"symbol":4065,"time":1350,"open":5171,"high":5176,"low":4628,"close":5177},670.23,665.17,{"symbol":4065,"time":1356,"open":5179,"high":5180,"low":5181,"close":5182},657.17,665.83,653.17,662.23,{"symbol":4065,"time":1362,"open":5184,"high":5185,"low":5186,"close":5187},660.65,665.13,659.77,663.04,{"symbol":4065,"time":1368,"open":5189,"high":5190,"low":5191,"close":5192},672.13,673.95,652.84,653.02,{"symbol":4065,"time":1374,"open":5194,"high":5195,"low":5196,"close":4705},673.53,673.94,669.21,{"symbol":4065,"time":1380,"open":5198,"high":5199,"low":5200,"close":5201},670.25,673.21,669.42,673.11,{"symbol":4065,"time":1386,"open":5203,"high":5157,"low":5204,"close":5205},672.54,667.67,669.12,{"symbol":4065,"time":1392,"open":5207,"high":5208,"low":5209,"close":5210},671.62,672.51,669.46,671.61,{"symbol":4065,"time":1397,"open":5212,"high":5213,"low":5214,"close":5196},669.99,672.68,668.16,{"symbol":4065,"time":1403,"open":5216,"high":5217,"low":5218,"close":5219},670.45,670.57,666.78,669.22,{"symbol":4065,"time":1409,"open":5221,"high":5222,"low":5223,"close":5224},663.17,669.37,663.06,668.45,{"symbol":4065,"time":1415,"open":5226,"high":5227,"low":5228,"close":5229},662.93,666.65,661.61,666.18,{"symbol":4065,"time":1419,"open":5231,"high":5232,"low":5233,"close":5234},664.36,665.28,661.86,663.68,{"symbol":4065,"time":1425,"open":5236,"high":5237,"low":5238,"close":5239},659.51,662.37,657.88,661.82,{"symbol":4065,"time":1430,"open":5241,"high":5242,"low":5243,"close":5244},657.94,659.41,654.41,658.05,{"symbol":4065,"time":1435,"open":5246,"high":5247,"low":5248,"close":5249},664.51,664.61,659.67,661.1,{"symbol":4065,"time":1440,"open":5251,"high":5065,"low":5252,"close":5253},666.72,661.98,663.21,{"symbol":4065,"time":1445,"open":5255,"high":5256,"low":5074,"close":5257},662.2,667.29,666.84,{"symbol":4065,"time":1451,"open":5259,"high":5055,"low":5260,"close":5261},662.33,660.37,663.7,{"symbol":4065,"time":1457,"open":5263,"high":5264,"low":5265,"close":5266},661.89,664.89,660.27,662.26,{"symbol":4065,"time":1462,"open":5268,"high":5269,"low":5270,"close":5271},660.01,661.72,654.3,659.18,{"symbol":4065,"time":1468,"open":5273,"high":5274,"low":5275,"close":5276},661.47,661.78,659.21,660,{"symbol":4065,"time":1473,"open":5278,"high":5279,"low":5280,"close":5281},659.64,661.04,659.34,660.91,{"symbol":4065,"time":1479,"open":5283,"high":5284,"low":5285,"close":5286},657.6,659.11,656.9,657.41,{"symbol":4065,"time":1485,"open":5288,"high":5289,"low":5290,"close":5291},654.18,658.33,653.59,657.63,{"symbol":4065,"time":1491,"open":5293,"high":5294,"low":5295,"close":5296},653.62,654.55,650.63,652.21,{"symbol":4065,"time":1496,"open":5298,"high":5299,"low":5300,"close":5301},648.97,650.86,647.22,650.33,{"symbol":4065,"time":1501,"open":5303,"high":5304,"low":5305,"close":5306},648.62,649.84,647.23,648.83,{"symbol":4065,"time":1506,"open":5308,"high":5296,"low":5309,"close":5310},651.48,643.33,647.24,{"symbol":4065,"time":1512,"open":5312,"high":5313,"low":5314,"close":5315},644.42,649.15,643.51,649.12,{"symbol":4065,"time":1518,"open":5317,"high":5318,"low":5319,"close":5320},642.67,644.21,640.46,643.74,{"symbol":4065,"time":1523,"open":5322,"high":5323,"low":5324,"close":5325},637.5,640.49,634.92,640.27,{"symbol":4065,"time":1528,"open":5327,"high":5328,"low":5329,"close":5330},647.47,647.84,643.14,645.05,{"symbol":4065,"time":1534,"open":5310,"high":5332,"low":5333,"close":5334},649.48,645.34,648.92,{"symbol":4065,"time":1540,"open":5336,"high":5337,"low":5312,"close":5338},644.57,647.37,646.63,[5340,5345,5347,5351,5353,5355,5357,5359,5362,5365,5366,5368,5369,5371,5374,5376,5378,5380,5382,5384,5386,5388,5390,5392,5394,5396,5398,5400,5402,5403,5405,5407,5409,5410,5412,5414,5416,5418,5420,5422,5424,5426,5428,5430,5432,5434,5436,5438,5440,5442,5444,5446,5448,5450,5452,5454,5456,5458,5459,5461,5463,5464,5466,5468,5470,5472,5474,5476],{"time":26,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5343,"datetime":5344},"False","BEARISH","MACD","2026-09-18 00:00:00",{"time":26,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5346,"datetime":5344},"ADX",{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5349,"datetime":5350},"BULLISH","CCI","2026-09-17 00:00:00",{"time":44,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5343,"datetime":5352},"2026-09-15 00:00:00",{"time":50,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5343,"datetime":5354},"2026-09-14 00:00:00",{"time":62,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5346,"datetime":5356},"2026-09-10 00:00:00",{"time":86,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5343,"datetime":5358},"2026-09-03 00:00:00",{"time":121,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5360,"datetime":5361},"RSI","2026-08-26 00:00:00",{"time":144,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5363,"datetime":5364},"BollingerBands","2026-08-20 00:00:00",{"time":144,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5349,"datetime":5364},{"time":155,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5343,"datetime":5367},"2026-08-18 00:00:00",{"time":155,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5346,"datetime":5367},{"time":167,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5360,"datetime":5370},"2026-08-14 00:00:00",{"time":206,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5372,"datetime":5373},"MA","2026-08-05 00:00:00",{"time":251,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5363,"datetime":5375},"2026-07-24 00:00:00",{"time":257,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5349,"datetime":5377},"2026-07-23 00:00:00",{"time":269,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5346,"datetime":5379},"2026-07-21 00:00:00",{"time":292,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5343,"datetime":5381},"2026-07-15 00:00:00",{"time":304,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5372,"datetime":5383},"2026-07-13 00:00:00",{"time":310,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5360,"datetime":5385},"2026-07-10 00:00:00",{"time":356,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5363,"datetime":5387},"2026-06-29 00:00:00",{"time":379,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5349,"datetime":5389},"2026-06-23 00:00:00",{"time":396,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5346,"datetime":5391},"2026-06-17 00:00:00",{"time":428,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5343,"datetime":5393},"2026-06-09 00:00:00",{"time":473,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5343,"datetime":5395},"2026-05-28 00:00:00",{"time":503,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5346,"datetime":5397},"2026-05-20 00:00:00",{"time":509,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5346,"datetime":5399},"2026-05-19 00:00:00",{"time":538,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5343,"datetime":5401},"2026-05-12 00:00:00",{"time":538,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5360,"datetime":5401},{"time":625,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5372,"datetime":5404},"2026-04-20 00:00:00",{"time":670,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5363,"datetime":5406},"2026-04-08 00:00:00",{"time":694,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5346,"datetime":5408},"2026-04-01 00:00:00",{"time":694,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5349,"datetime":5408},{"time":717,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5343,"datetime":5411},"2026-03-26 00:00:00",{"time":769,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5363,"datetime":5413},"2026-03-13 00:00:00",{"time":775,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5372,"datetime":5415},"2026-03-12 00:00:00",{"time":814,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5346,"datetime":5417},"2026-03-03 00:00:00",{"time":832,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5360,"datetime":5419},"2026-02-26 00:00:00",{"time":838,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5349,"datetime":5421},"2026-02-25 00:00:00",{"time":880,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5343,"datetime":5423},"2026-02-13 00:00:00",{"time":930,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5343,"datetime":5425},"2026-02-02 00:00:00",{"time":942,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5346,"datetime":5427},"2026-01-29 00:00:00",{"time":947,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5343,"datetime":5429},"2026-01-28 00:00:00",{"time":953,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5346,"datetime":5431},"2026-01-27 00:00:00",{"time":970,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5346,"datetime":5433},"2026-01-22 00:00:00",{"time":998,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5343,"datetime":5435},"2026-01-14 00:00:00",{"time":1026,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5343,"datetime":5437},"2026-01-07 00:00:00",{"time":1032,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5343,"datetime":5439},"2026-01-06 00:00:00",{"time":1048,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5346,"datetime":5441},"2025-12-31 00:00:00",{"time":1080,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5346,"datetime":5443},"2025-12-22 00:00:00",{"time":1086,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5346,"datetime":5445},"2025-12-19 00:00:00",{"time":1104,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5343,"datetime":5447},"2025-12-16 00:00:00",{"time":1133,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5360,"datetime":5449},"2025-12-09 00:00:00",{"time":1173,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5346,"datetime":5451},"2025-11-28 00:00:00",{"time":1193,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5343,"datetime":5453},"2025-11-21 00:00:00",{"time":1199,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5343,"datetime":5455},"2025-11-20 00:00:00",{"time":1217,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5346,"datetime":5457},"2025-11-17 00:00:00",{"time":1217,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5343,"datetime":5457},{"time":1245,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5343,"datetime":5460},"2025-11-10 00:00:00",{"time":1269,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5346,"datetime":5462},"2025-11-04 00:00:00",{"time":1269,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5372,"datetime":5462},{"time":1304,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5363,"datetime":5465},"2025-10-27 00:00:00",{"time":1327,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5349,"datetime":5467},"2025-10-21 00:00:00",{"time":1332,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5343,"datetime":5469},"2025-10-20 00:00:00",{"time":1338,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5343,"datetime":5471},"2025-10-17 00:00:00",{"time":1397,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5343,"datetime":5473},"2025-10-03 00:00:00",{"time":1435,"symbol":5,"current_signal":5341,"signal_change":23,"signal_type":5342,"trading_system":5372,"datetime":5475},"2025-09-24 00:00:00",{"time":1440,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5348,"trading_system":5360,"datetime":5477},"2025-09-23 00:00:00",[5479,5485,5491,5497,5502,5507,5512,5518,5523,5528,5533,5538,5543,5548,5553,5558,5563,5568,5573,5578,5583,5588,5593,5598,5603,5608,5613,5618,5623,5628,5633,5638,5644,5650,5656,5662,5668,5674,5680,5686,5692,5698,5704,5710,5716,5722,5728,5734,5740,5745,5751,5757,5763,5769,5775,5781,5787,5793,5799],{"symbol":5,"form":5480,"filingdate":814,"primarydocument":5481,"accessionnumber":5482,"filing_url":5483,"sec_url":5484},"8-K","d94870d8k.htm","0001193125-26-086912","https://www.sec.gov/Archives/edgar/data/73309/000119312526086912/d94870d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312526086912/0001193125-26-086912-index.htm",{"symbol":5,"form":5486,"filingdate":826,"primarydocument":5487,"accessionnumber":5488,"filing_url":5489,"sec_url":5490},"8-K/A","d924008d8ka.htm","0001193125-26-079540","https://www.sec.gov/Archives/edgar/data/73309/000119312526079540/d924008d8ka.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312526079540/0001193125-26-079540-index.htm",{"symbol":5,"form":5492,"filingdate":838,"primarydocument":5493,"accessionnumber":5494,"filing_url":5495,"sec_url":5496},"10-K","nue-20251231.htm","0001193125-26-071575","https://www.sec.gov/Archives/edgar/data/73309/000119312526071575/nue-20251231.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312526071575/0001193125-26-071575-index.htm",{"symbol":5,"form":5480,"filingdate":856,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"d116401d8k.htm","0001193125-26-060448","https://www.sec.gov/Archives/edgar/data/73309/000119312526060448/d116401d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312526060448/0001193125-26-060448-index.htm",{"symbol":5,"form":5480,"filingdate":959,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"d20933d8k.htm","0001193125-26-022733","https://www.sec.gov/Archives/edgar/data/73309/000119312526022733/d20933d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312526022733/0001193125-26-022733-index.htm",{"symbol":5,"form":5480,"filingdate":1150,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"d85411d8k.htm","0001193125-25-307550","https://www.sec.gov/Archives/edgar/data/73309/000119312525307550/d85411d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312525307550/0001193125-25-307550-index.htm",{"symbol":5,"form":5513,"filingdate":1234,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"10-Q","nue-20251004.htm","0001193125-25-276207","https://www.sec.gov/Archives/edgar/data/73309/000119312525276207/nue-20251004.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312525276207/0001193125-25-276207-index.htm",{"symbol":5,"form":5480,"filingdate":1304,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"d34902d8k.htm","0001193125-25-251721","https://www.sec.gov/Archives/edgar/data/73309/000119312525251721/d34902d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312525251721/0001193125-25-251721-index.htm",{"symbol":5,"form":5513,"filingdate":1590,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"nue-20250705.htm","0000950170-25-107646","https://www.sec.gov/Archives/edgar/data/73309/000095017025107646/nue-20250705.htm","https://www.sec.gov/Archives/edgar/data/73309/000095017025107646/0000950170-25-107646-index.htm",{"symbol":5,"form":5480,"filingdate":1654,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"d82440d8k.htm","0001193125-25-166550","https://www.sec.gov/Archives/edgar/data/73309/000119312525166550/d82440d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312525166550/0001193125-25-166550-index.htm",{"symbol":5,"form":5486,"filingdate":1786,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"d926586d8ka.htm","0001193125-25-143135","https://www.sec.gov/Archives/edgar/data/73309/000119312525143135/d926586d8ka.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312525143135/0001193125-25-143135-index.htm",{"symbol":5,"form":5480,"filingdate":1932,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"d11552d8k.htm","0001193125-25-119835","https://www.sec.gov/Archives/edgar/data/73309/000119312525119835/d11552d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312525119835/0001193125-25-119835-index.htm",{"symbol":5,"form":5513,"filingdate":1932,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"nue-20250405.htm","0000950170-25-071567","https://www.sec.gov/Archives/edgar/data/73309/000095017025071567/nue-20250405.htm","https://www.sec.gov/Archives/edgar/data/73309/000095017025071567/0000950170-25-071567-index.htm",{"symbol":5,"form":5480,"filingdate":1932,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"d795264d8k.htm","0001193125-25-119311","https://www.sec.gov/Archives/edgar/data/73309/000119312525119311/d795264d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312525119311/0001193125-25-119311-index.htm",{"symbol":5,"form":5480,"filingdate":2000,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"d809255d8k.htm","0001193125-25-100774","https://www.sec.gov/Archives/edgar/data/73309/000119312525100774/d809255d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312525100774/0001193125-25-100774-index.htm",{"symbol":5,"form":5480,"filingdate":2160,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"d880206d8k.htm","0001193125-25-055684","https://www.sec.gov/Archives/edgar/data/73309/000119312525055684/d880206d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312525055684/0001193125-25-055684-index.htm",{"symbol":5,"form":5480,"filingdate":2203,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"d923992d8k.htm","0001193125-25-047196","https://www.sec.gov/Archives/edgar/data/73309/000119312525047196/d923992d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312525047196/0001193125-25-047196-index.htm",{"symbol":5,"form":5492,"filingdate":2226,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"nue-20241231.htm","0000950170-25-028427","https://www.sec.gov/Archives/edgar/data/73309/000095017025028427/nue-20241231.htm","https://www.sec.gov/Archives/edgar/data/73309/000095017025028427/0000950170-25-028427-index.htm",{"symbol":5,"form":5480,"filingdate":2348,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"d871780d8k.htm","0001193125-25-013459","https://www.sec.gov/Archives/edgar/data/73309/000119312525013459/d871780d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312525013459/0001193125-25-013459-index.htm",{"symbol":5,"form":5513,"filingdate":2634,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"nue-20240928.htm","0000950170-24-121863","https://www.sec.gov/Archives/edgar/data/73309/000095017024121863/nue-20240928.htm","https://www.sec.gov/Archives/edgar/data/73309/000095017024121863/0000950170-24-121863-index.htm",{"symbol":5,"form":5480,"filingdate":2695,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"d889437d8k.htm","0001193125-24-240514","https://www.sec.gov/Archives/edgar/data/73309/000119312524240514/d889437d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312524240514/0001193125-24-240514-index.htm",{"symbol":5,"form":5513,"filingdate":2937,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"nue-20240629.htm","0000950170-24-092479","https://www.sec.gov/Archives/edgar/data/73309/000095017024092479/nue-20240629.htm","https://www.sec.gov/Archives/edgar/data/73309/000095017024092479/0000950170-24-092479-index.htm",{"symbol":5,"form":5480,"filingdate":3000,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"d860082d8k.htm","0001193125-24-182285","https://www.sec.gov/Archives/edgar/data/73309/000119312524182285/d860082d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312524182285/0001193125-24-182285-index.htm",{"symbol":5,"form":5480,"filingdate":3233,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"d792666d8k.htm","0001193125-24-138331","https://www.sec.gov/Archives/edgar/data/73309/000119312524138331/d792666d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312524138331/0001193125-24-138331-index.htm",{"symbol":5,"form":5513,"filingdate":3253,"primarydocument":5604,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"nue-20240330.htm","0000950170-24-055144","https://www.sec.gov/Archives/edgar/data/73309/000095017024055144/nue-20240330.htm","https://www.sec.gov/Archives/edgar/data/73309/000095017024055144/0000950170-24-055144-index.htm",{"symbol":5,"form":5480,"filingdate":3317,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"d817744d8k.htm","0001193125-24-105065","https://www.sec.gov/Archives/edgar/data/73309/000119312524105065/d817744d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312524105065/0001193125-24-105065-index.htm",{"symbol":5,"form":5492,"filingdate":3532,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"nue-20231231.htm","0000950170-24-021195","https://www.sec.gov/Archives/edgar/data/73309/000095017024021195/nue-20231231.htm","https://www.sec.gov/Archives/edgar/data/73309/000095017024021195/0000950170-24-021195-index.htm",{"symbol":5,"form":5480,"filingdate":3635,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"d756569d8k.htm","0001193125-24-018332","https://www.sec.gov/Archives/edgar/data/73309/000119312524018332/d756569d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312524018332/0001193125-24-018332-index.htm",{"symbol":5,"form":5480,"filingdate":3775,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"d615320d8k.htm","0001193125-23-296305","https://www.sec.gov/Archives/edgar/data/73309/000119312523296305/d615320d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312523296305/0001193125-23-296305-index.htm",{"symbol":5,"form":5513,"filingdate":3903,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"nue-20230930.htm","0000950170-23-060729","https://www.sec.gov/Archives/edgar/data/73309/000095017023060729/nue-20230930.htm","https://www.sec.gov/Archives/edgar/data/73309/000095017023060729/0000950170-23-060729-index.htm",{"symbol":5,"form":5480,"filingdate":3958,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"d454674d8k.htm","0001193125-23-260894","https://www.sec.gov/Archives/edgar/data/73309/000119312523260894/d454674d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312523260894/0001193125-23-260894-index.htm",{"symbol":5,"form":5513,"filingdate":5639,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"2023-08-09","nue-20230701.htm","0000950170-23-040234","https://www.sec.gov/Archives/edgar/data/73309/000095017023040234/nue-20230701.htm","https://www.sec.gov/Archives/edgar/data/73309/000095017023040234/0000950170-23-040234-index.htm",{"symbol":5,"form":5480,"filingdate":5645,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"2023-08-08","d496129d8k.htm","0001193125-23-206313","https://www.sec.gov/Archives/edgar/data/73309/000119312523206313/d496129d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312523206313/0001193125-23-206313-index.htm",{"symbol":5,"form":5480,"filingdate":5651,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"2023-07-24","d520760d8k.htm","0001193125-23-192367","https://www.sec.gov/Archives/edgar/data/73309/000119312523192367/d520760d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312523192367/0001193125-23-192367-index.htm",{"symbol":5,"form":5480,"filingdate":5657,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"2023-05-12","d481313d8k.htm","0001193125-23-143591","https://www.sec.gov/Archives/edgar/data/73309/000119312523143591/d481313d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312523143591/0001193125-23-143591-index.htm",{"symbol":5,"form":5513,"filingdate":5663,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"2023-05-10","nue-20230401.htm","0000950170-23-020173","https://www.sec.gov/Archives/edgar/data/73309/000095017023020173/nue-20230401.htm","https://www.sec.gov/Archives/edgar/data/73309/000095017023020173/0000950170-23-020173-index.htm",{"symbol":5,"form":5480,"filingdate":5669,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"2023-04-20","d487596d8k.htm","0001193125-23-107856","https://www.sec.gov/Archives/edgar/data/73309/000119312523107856/d487596d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312523107856/0001193125-23-107856-index.htm",{"symbol":5,"form":5492,"filingdate":5675,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"2023-03-01","nue-10k_20221231.htm","0001564590-23-002793","https://www.sec.gov/Archives/edgar/data/73309/000156459023002793/nue-10k_20221231.htm","https://www.sec.gov/Archives/edgar/data/73309/000156459023002793/0001564590-23-002793-index.htm",{"symbol":5,"form":5480,"filingdate":5681,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"2023-01-26","d431867d8k.htm","0001193125-23-015947","https://www.sec.gov/Archives/edgar/data/73309/000119312523015947/d431867d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312523015947/0001193125-23-015947-index.htm",{"symbol":5,"form":5513,"filingdate":5687,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"2022-11-09","nue-10q_20221001.htm","0001564590-22-037206","https://www.sec.gov/Archives/edgar/data/73309/000156459022037206/nue-10q_20221001.htm","https://www.sec.gov/Archives/edgar/data/73309/000156459022037206/0001564590-22-037206-index.htm",{"symbol":5,"form":5480,"filingdate":5693,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"2022-10-20","d411100d8k.htm","0001193125-22-265817","https://www.sec.gov/Archives/edgar/data/73309/000119312522265817/d411100d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312522265817/0001193125-22-265817-index.htm",{"symbol":5,"form":5480,"filingdate":5699,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"2022-09-15","d358217d8k.htm","0001193125-22-245591","https://www.sec.gov/Archives/edgar/data/73309/000119312522245591/d358217d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312522245591/0001193125-22-245591-index.htm",{"symbol":5,"form":5513,"filingdate":5705,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"2022-08-10","nue-10q_20220702.htm","0001564590-22-028899","https://www.sec.gov/Archives/edgar/data/73309/000156459022028899/nue-10q_20220702.htm","https://www.sec.gov/Archives/edgar/data/73309/000156459022028899/0001564590-22-028899-index.htm",{"symbol":5,"form":5480,"filingdate":5711,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"2022-08-09","d361471d8k.htm","0001193125-22-215713","https://www.sec.gov/Archives/edgar/data/73309/000119312522215713/d361471d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312522215713/0001193125-22-215713-index.htm",{"symbol":5,"form":5480,"filingdate":5717,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"2022-07-21","d301203d8k.htm","0001193125-22-198782","https://www.sec.gov/Archives/edgar/data/73309/000119312522198782/d301203d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312522198782/0001193125-22-198782-index.htm",{"symbol":5,"form":5486,"filingdate":5723,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"2022-05-25","d235339d8ka.htm","0001193125-22-159808","https://www.sec.gov/Archives/edgar/data/73309/000119312522159808/d235339d8ka.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312522159808/0001193125-22-159808-index.htm",{"symbol":5,"form":5480,"filingdate":5729,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"2022-05-23","d353720d8k.htm","0001193125-22-157472","https://www.sec.gov/Archives/edgar/data/73309/000119312522157472/d353720d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312522157472/0001193125-22-157472-index.htm",{"symbol":5,"form":5480,"filingdate":5735,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"2022-05-16","d303174d8k.htm","0001193125-22-151881","https://www.sec.gov/Archives/edgar/data/73309/000119312522151881/d303174d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312522151881/0001193125-22-151881-index.htm",{"symbol":5,"form":5480,"filingdate":5735,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"d362473d8k.htm","0001193125-22-151808","https://www.sec.gov/Archives/edgar/data/73309/000119312522151808/d362473d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312522151808/0001193125-22-151808-index.htm",{"symbol":5,"form":5513,"filingdate":5746,"primarydocument":5747,"accessionnumber":5748,"filing_url":5749,"sec_url":5750},"2022-05-11","nue-10q_20220402.htm","0001564590-22-019391","https://www.sec.gov/Archives/edgar/data/73309/000156459022019391/nue-10q_20220402.htm","https://www.sec.gov/Archives/edgar/data/73309/000156459022019391/0001564590-22-019391-index.htm",{"symbol":5,"form":5480,"filingdate":5752,"primarydocument":5753,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"2022-04-21","d327281d8k.htm","0001193125-22-112567","https://www.sec.gov/Archives/edgar/data/73309/000119312522112567/d327281d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312522112567/0001193125-22-112567-index.htm",{"symbol":5,"form":5480,"filingdate":5758,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"2022-03-11","d310036d8k.htm","0001193125-22-073426","https://www.sec.gov/Archives/edgar/data/73309/000119312522073426/d310036d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312522073426/0001193125-22-073426-index.htm",{"symbol":5,"form":5480,"filingdate":5764,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"2022-03-07","d150577d8k.htm","0001193125-22-067972","https://www.sec.gov/Archives/edgar/data/73309/000119312522067972/d150577d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312522067972/0001193125-22-067972-index.htm",{"symbol":5,"form":5486,"filingdate":5770,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"2022-03-04","d245075d8ka.htm","0001193125-22-066230","https://www.sec.gov/Archives/edgar/data/73309/000119312522066230/d245075d8ka.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312522066230/0001193125-22-066230-index.htm",{"symbol":5,"form":5492,"filingdate":5776,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"2022-02-28","nue-10k_20211231.htm","0001564590-22-007679","https://www.sec.gov/Archives/edgar/data/73309/000156459022007679/nue-10k_20211231.htm","https://www.sec.gov/Archives/edgar/data/73309/000156459022007679/0001564590-22-007679-index.htm",{"symbol":5,"form":5480,"filingdate":5782,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"2022-02-23","d315476d8k.htm","0001193125-22-050075","https://www.sec.gov/Archives/edgar/data/73309/000119312522050075/d315476d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312522050075/0001193125-22-050075-index.htm",{"symbol":5,"form":5480,"filingdate":5788,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"2022-01-27","d299286d8k.htm","0001193125-22-019362","https://www.sec.gov/Archives/edgar/data/73309/000119312522019362/d299286d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312522019362/0001193125-22-019362-index.htm",{"symbol":5,"form":5513,"filingdate":5794,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"2021-11-10","nue-10q_20211002.htm","0001564590-21-056213","https://www.sec.gov/Archives/edgar/data/73309/000156459021056213/nue-10q_20211002.htm","https://www.sec.gov/Archives/edgar/data/73309/000156459021056213/0001564590-21-056213-index.htm",{"symbol":5,"form":5480,"filingdate":5800,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"2021-10-21","d247887d8k.htm","0001193125-21-303726","https://www.sec.gov/Archives/edgar/data/73309/000119312521303726/d247887d8k.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312521303726/0001193125-21-303726-index.htm",[5806,5829,5839,5855,5868,5881,5892,5905,5919,5936,5952,5959,5965,5987,5997,6008,6018,6033,6042,6051,6059,6074],{"symbol":5,"accessionnumber":5807,"filingdate":245,"sec_url":5808,"tags":5809,"headline":5813,"summary":5814,"sector":5815,"industry":5816,"date_processed":5817,"impact_score":5818,"exhibits":5819,"isLocked":5828},"0001193125-26-318190","https://www.sec.gov/Archives/edgar/data/73309/000119312526318190/0001193125-26-318190-index.htm",{"events":5810},[5811,5812],"Earnings Beat","General Statement","Nucor Reports Strong Second Quarter 2026 Earnings","Nucor Corporation announced consolidated net earnings attributable to stockholders of $1.16 billion, or $5.04 per diluted share, for the second quarter of 2026. This represents a significant increase from the $743 million, or $3.23 per diluted share, reported in the first quarter of 2026. The company also reported net sales of $10.40 billion for the quarter. Adjusted net earnings, excluding a non-cash benefit, were $1.11 billion, or $4.84 per diluted share. Nucor's financial strength remains robust with $2.69 billion in cash and cash equivalents and short-term investments on hand.","Manufacturing","Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)","2026-07-27 20:44:42","MEDIUM",[5820,5824],{"exhibit_number":5821,"htm_reference":5822,"full_url":5823},"EX-99.1","d468854dex991.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312526318190/d468854dex991.htm",{"exhibit_number":5825,"htm_reference":5826,"full_url":5827},"EX-99.2","d468854dex992.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312526318190/d468854dex992.htm",false,{"symbol":5,"accessionnumber":5830,"filingdate":509,"sec_url":5831,"tags":5832,"headline":5835,"summary":5836,"sector":5815,"industry":5816,"date_processed":5837,"impact_score":5818,"exhibits":5838,"isLocked":5828},"0001193125-26-230790","https://www.sec.gov/Archives/edgar/data/73309/000119312526230790/0001193125-26-230790-index.htm",{"events":5833},[5834,5812],"Board Member Appointed","Nucor Corporation Elects New Board Members at 2026 Annual Meeting","On May 14, 2026, Nucor Corporation held its annual meeting of stockholders where all eight nominees for director were elected. The stockholders also ratified the appointment of PricewaterhouseCoopers LLP as the Company's independent registered public accounting firm for 2026 and approved, on an advisory basis, the compensation of the Company's named executive officers in 2025. The final voting results showed overwhelming support for all proposals.","2026-05-19 20:16:40",[],{"symbol":5,"accessionnumber":5840,"filingdate":597,"sec_url":5841,"tags":5842,"headline":5845,"summary":5846,"sector":5815,"industry":5816,"date_processed":5847,"impact_score":5818,"exhibits":5848,"isLocked":5828},"0001193125-26-182332","https://www.sec.gov/Archives/edgar/data/73309/000119312526182332/0001193125-26-182332-index.htm",{"events":5843},[5811,5812,5844],"Dividend Announced","Nucor Reports Strong Q1 2026 Financial Results","Nucor Corporation announced consolidated net earnings attributable to stockholders of $743 million, or $3.23 per diluted share, for the first quarter of 2026, marking a significant increase from the previous quarter and year-ago period. Net sales rose to $9.50 billion, with all operating segments reporting improved earnings. The company also initiated a new share repurchase program and declared a cash dividend of $0.56 per share, payable on May 11, 2026.","2026-04-27 20:57:41",[5849,5852],{"exhibit_number":5821,"htm_reference":5850,"full_url":5851},"d150975dex991.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312526182332/d150975dex991.htm",{"exhibit_number":5825,"htm_reference":5853,"full_url":5854},"d150975dex992.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312526182332/d150975dex992.htm",{"symbol":5,"accessionnumber":5482,"filingdate":814,"sec_url":5484,"tags":5856,"headline":5860,"summary":5861,"sector":5815,"industry":5816,"date_processed":5862,"impact_score":5863,"exhibits":5864,"isLocked":5828},{"events":5857},[5858,5859],"Executive Employment Agreement","Key Executive Departure","Nucor Executive Vice President Dan Needham to Retire","Nucor Corporation announced on February 27, 2026, that Daniel R. Needham, Executive Vice President of Commercial, will retire effective June 20, 2026. Mr. Needham, aged 60, has been with the company since 2000 and was promoted to his current position in 2021. His retirement is voluntary and aligns with the company's succession planning. The company expressed gratitude for his contributions and wished him well in his future endeavors.","2026-03-03 14:19:41","HIGH",[5865],{"exhibit_number":5821,"htm_reference":5866,"full_url":5867},"d94870dex991.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312526086912/d94870dex991.htm",{"symbol":5,"accessionnumber":5488,"filingdate":826,"sec_url":5490,"tags":5869,"headline":5873,"summary":5874,"sector":5815,"industry":5816,"date_processed":5875,"impact_score":5863,"exhibits":5876,"isLocked":5828},{"events":5870},[5871,5858,5872],"New CEO Appointed","New CFO Appointed","Nucor Appoints New CFO and Announces Employment Agreement","Nucor Corporation announced the appointment of John L. 'Jack' Sullivan as Chief Financial Officer, Treasurer, and Executive Vice President, effective March 1, 2026. Sullivan's new role includes an annual base salary of $680,000 and a non-compete benefit based on his years of service with the company.","2026-03-02 23:01:05",[5877],{"exhibit_number":5878,"htm_reference":5879,"full_url":5880},"EX-10.1","d924008dex101.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312526079540/d924008dex101.htm",{"symbol":5,"accessionnumber":5499,"filingdate":856,"sec_url":5501,"tags":5882,"headline":5885,"summary":5886,"sector":5815,"industry":5816,"date_processed":5887,"impact_score":5863,"exhibits":5888,"isLocked":5828},{"events":5883},[5884,5871],"CEO Resignation","Nucor Promotes Jack Sullivan to CFO, Treasurer, and EVP","Nucor Corporation announced on February 19, 2026, the promotion of John L. 'Jack' Sullivan to Chief Financial Officer, Treasurer, and Executive Vice President, effective March 1, 2026. Sullivan, who previously served as Vice President, Treasurer, and General Manager of Investor Relations, will succeed Stephen D. Laxton, who has been promoted to President and Chief Operating Officer. Sullivan's annual base salary will increase to $680,000, and he will also participate in various incentive and retirement plans. The promotion is seen as a strategic move to leverage Sullivan's financial expertise and leadership in advancing Nucor's mission.","2026-02-20 13:49:57",[5889],{"exhibit_number":5821,"htm_reference":5890,"full_url":5891},"d116401dex991.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312526060448/d116401dex991.htm",{"symbol":5,"accessionnumber":5504,"filingdate":959,"sec_url":5506,"tags":5893,"headline":5895,"summary":5896,"sector":5815,"industry":5816,"date_processed":5897,"impact_score":5818,"exhibits":5898,"isLocked":5828},{"events":5894},[5811,5844,5812],"Nucor Reports Q4 2025 Financial Results and Outlook","Nucor Corporation reported consolidated net earnings attributable to stockholders of $378 million, or $1.64 per diluted share, for the fourth quarter of 2025, which included $21 million in charges related to facility closures and $6 million in impairment charges. Adjusted net earnings, excluding these charges, were $400 million, or $1.73 per diluted share. The company's net sales for the quarter were $7.69 billion. EBITDA for Q4 2025 was $918 million. Nucor also announced a cash dividend of $0.56 per share, payable on February 11, 2026. The company expects earnings to increase across all segments in the first quarter of 2026, driven by higher volumes and prices.","2026-01-26 21:52:43",[5899,5902],{"exhibit_number":5821,"htm_reference":5900,"full_url":5901},"d20933dex991.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312526022733/d20933dex991.htm",{"exhibit_number":5825,"htm_reference":5903,"full_url":5904},"d20933dex992.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312526022733/d20933dex992.htm",{"symbol":5,"accessionnumber":5509,"filingdate":1150,"sec_url":5511,"tags":5906,"headline":5912,"summary":5913,"sector":5815,"industry":5816,"date_processed":5914,"impact_score":5818,"exhibits":5915,"isLocked":5828},{"5.02":5907,"9.01":5910},[5908,5909],"COO Resignation","New COO Appointed",[5911],"Exhibits Furnished","Nucor Announces Executive Transition with Retirement of COO and Promotion of CFO","Nucor Corporation announced on December 2, 2025, that David A. Sumoski, Chief Operating Officer, will retire on June 13, 2026, after more than 30 years of service. Effective January 1, 2026, Stephen D. Laxton, the current Chief Financial Officer, will be promoted to President and Chief Operating Officer. Laxton will continue as CFO until a successor is appointed. The transition reflects Nucor's ongoing succession planning process.","2025-12-04 14:19:42",[5916],{"exhibit_number":5821,"htm_reference":5917,"full_url":5918},"d85411dex991.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312525307550/d85411dex991.htm",{"symbol":5,"accessionnumber":5520,"filingdate":1304,"sec_url":5522,"tags":5920,"headline":5926,"summary":5927,"sector":5815,"industry":5816,"date_processed":5928,"impact_score":5818,"exhibits":5929,"isLocked":5828},{"2.02":5921,"7.01":5922,"9.01":5924},[5811],[5923],"Regulation FD Disclosure",[5925],"No viable tag","Nucor Reports Third Quarter 2025 Financial Results","Nucor Corporation reported consolidated net earnings attributable to stockholders of $607 million, or $2.63 per diluted share, for the third quarter of 2025, slightly up from $603 million, or $2.60 per diluted share, in Q2 2025. Net sales for the quarter were $8.52 billion, and EBITDA stood at $1.27 billion. The company also announced a cash dividend of $0.55 per share for Q3 2025, payable on November 10, 2025. Nucor provided an investor presentation to accompany the earnings release, which is available on its Investor Relations website.","2025-10-28 21:10:17",[5930,5933],{"exhibit_number":5821,"htm_reference":5931,"full_url":5932},"d34902dex991.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312525251721/d34902dex991.htm",{"exhibit_number":5825,"htm_reference":5934,"full_url":5935},"d34902dex992.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312525251721/d34902dex992.htm",{"symbol":5,"accessionnumber":5530,"filingdate":1654,"sec_url":5532,"tags":5937,"headline":5941,"summary":5942,"sector":5815,"industry":5816,"date_processed":5943,"impact_score":5944,"exhibits":5945,"isLocked":5828},{"2.02":5938,"7.01":5939,"9.01":5940},[5812],[5923],[5911],"Nucor Reports Second-Quarter 2025 Earnings","Nucor Corporation reported its second-quarter 2025 financial results, showing consolidated net earnings attributable to Nucor stockholders of $603 million, or $2.60 per diluted share, compared to $645 million, or $2.68 per diluted share, in the second quarter of 2024. Net sales increased 8% to $8.46 billion for the second quarter of 2025. The company also provided an outlook for the third quarter of 2025, expecting earnings to be nominally lower than the second quarter due to decreased earnings in the steel mills segment. Additionally, Nucor repurchased approximately 1.8 million shares of its common stock during the second quarter and declared a cash dividend of $0.55 per share, payable on August 11, 2025.","2025-08-22 03:10:17","LOW",[5946,5949],{"exhibit_number":5821,"htm_reference":5947,"full_url":5948},"d82440dex991.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312525166550/d82440dex991.htm",{"exhibit_number":5825,"htm_reference":5950,"full_url":5951},"d82440dex992.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312525166550/d82440dex992.htm",{"symbol":5,"accessionnumber":5535,"filingdate":1786,"sec_url":5537,"tags":5953,"headline":5954,"summary":5955,"sector":5815,"industry":5816,"date_processed":5956,"impact_score":5957,"exhibits":5958,"isLocked":5828},{},"Nucor Corporation Discloses Cybersecurity Incident and Remediation Efforts","Nucor Corporation recently experienced a cybersecurity incident affecting certain information technology systems, leading to a temporary limitation of access to some of its applications and production operations. The company took immediate steps to contain, assess, and remediate the incident, working with external cybersecurity experts and notifying federal law enforcement. While the incident resulted in limited data exfiltration, the company believes it has restored operations and mitigated the threat. The cybersecurity incident is not expected to have a material impact on the company's business operations or financial condition.","2025-10-28 21:45:06","MISSING",[],{"symbol":5,"accessionnumber":5550,"filingdate":1932,"sec_url":5552,"tags":5960,"headline":5961,"summary":5962,"sector":5815,"industry":5816,"date_processed":5963,"impact_score":5957,"exhibits":5964,"isLocked":5828},{},"Nucor Corporation Discloses Cybersecurity Incident","Nucor Corporation recently identified a cybersecurity incident involving unauthorized third-party access to certain IT systems. The company promptly took steps to contain and respond to the incident, including halting certain production operations temporarily. Nucor is actively investigating the incident with external cybersecurity experts and has notified federal law enforcement authorities. The incident's timing and materiality are still under investigation.","2025-10-28 21:48:03",[],{"symbol":5,"accessionnumber":5540,"filingdate":1932,"sec_url":5542,"tags":5966,"headline":5971,"summary":5972,"sector":5815,"industry":5816,"date_processed":5973,"impact_score":5863,"exhibits":5974,"isLocked":5828},{"5.02":5967,"5.07":5968,"9.01":5970},[5871],[5969],"Director Elections Results",[5911],"Nucor Corporation Approves 2025 Incentive Compensation Plan and Director Elections","On May 8, 2025, Nucor Corporation held its annual meeting of stockholders. The meeting resulted in the approval of the Nucor Corporation 2025 Omnibus Incentive Compensation Plan, which replaces the 2014 Plan, and the election of all eight nominees for director. Additionally, stockholders ratified the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm for 2025 and approved the compensation of the named executive officers on an advisory basis.","2025-08-22 20:46:38",[5975,5979,5983],{"exhibit_number":5976,"htm_reference":5977,"full_url":5978},"EX-10.2","d11552dex102.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312525119835/d11552dex102.htm",{"exhibit_number":5980,"htm_reference":5981,"full_url":5982},"EX-10.3","d11552dex103.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312525119835/d11552dex103.htm",{"exhibit_number":5984,"htm_reference":5985,"full_url":5986},"EX-10.4","d11552dex104.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312525119835/d11552dex104.htm",{"symbol":5,"accessionnumber":5555,"filingdate":2000,"sec_url":5557,"tags":5988,"headline":5993,"summary":5994,"sector":5815,"industry":5816,"date_processed":5995,"impact_score":5818,"exhibits":5996,"isLocked":5828},{"2.02":5989,"7.01":5990,"9.01":5992},[5811,5812],[5923,5991],"Investor Presentation",[5911],"Nucor Reports Q1 2025 Financial Results","Nucor Corporation reported consolidated net earnings of $156 million, or $0.67 per diluted share, for the first quarter of 2025. Adjusted net earnings were $179 million, or $0.77 per diluted share, excluding one-time charges. The company also announced a cash dividend of $0.55 per share, payable on May 12, 2025. An investor presentation was posted to the company's Investor Relations website on April 28, 2025.","2025-08-23 13:44:03",[],{"symbol":5,"accessionnumber":5560,"filingdate":2160,"sec_url":5562,"tags":5998,"headline":6004,"summary":6005,"sector":5815,"industry":5816,"date_processed":6006,"impact_score":5818,"exhibits":6007,"isLocked":5828},{"1.01":5999,"2.03":6001,"9.01":6003},[6000],"Financial Instrument Agreement",[6002],"Credit Facility Entered",[5925],"Nucor Corporation Amends Credit Agreement","On March 11, 2025, Nucor Corporation entered into a Fifth Amended and Restated Multi-Year Revolving Credit Agreement with Bank of America, N.A., increasing the borrowing capacity from $1.75 billion to $2.25 billion and extending the maturity date to March 11, 2030. This amendment constitutes a material definitive agreement and the creation of a direct financial obligation.","2025-08-23 20:00:24",[],{"symbol":5,"accessionnumber":5565,"filingdate":2203,"sec_url":5567,"tags":6009,"headline":6014,"summary":6015,"sector":5815,"industry":5816,"date_processed":6016,"impact_score":5818,"exhibits":6017,"isLocked":5828},{"1.01":6010,"2.03":6011,"9.01":6013},[6000],[6012,6002],"New Debt Issued",[5925],"Nucor Corporation Announces Issuance of $1 Billion in Senior Notes","On March 3, 2025, Nucor Corporation (NUE) entered into an underwriting agreement for the issuance of $500 million in 4.650% Notes due 2030 and $500 million in 5.100% Notes due 2035. The net proceeds from the issuance, completed on March 5, 2025, were approximately $988.2 million. The Notes are senior unsecured obligations governed by an indenture and will be used for general corporate purposes. The offering was made under Nucor's existing registration statement on Form S-3. Legal and financial details are provided in the attached exhibits.","2025-08-23 22:01:54",[],{"symbol":5,"accessionnumber":5575,"filingdate":2348,"sec_url":5577,"tags":6019,"headline":6023,"summary":6024,"sector":5815,"industry":5816,"date_processed":6025,"impact_score":5818,"exhibits":6026,"isLocked":5828},{"2.02":6020,"7.01":6021,"9.01":6022},[5811],[5923],[5911],"Nucor Corporation Reports Fourth Quarter and Full Year 2024 Financial Results","Nucor Corporation reported consolidated net earnings of $287 million, or $1.22 per diluted share, for the fourth quarter of 2024, a decrease from $785 million, or $3.17 per diluted share, in the same period of 2023. For the full year 2024, Nucor's net earnings were $2.03 billion, or $8.46 per diluted share, down from $4.53 billion, or $18.00 per diluted share, in 2023. The decrease is attributed to lower average selling prices and decreased volumes in the steel mills and steel products segments. Nucor also announced an investor presentation and declared a quarterly cash dividend of $0.55 per share, payable on February 11, 2025.","2025-11-17 23:45:10",[6027,6030],{"exhibit_number":5821,"htm_reference":6028,"full_url":6029},"d871780dex991.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312525013459/d871780dex991.htm",{"exhibit_number":5825,"htm_reference":6031,"full_url":6032},"d871780dex992.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312525013459/d871780dex992.htm",{"symbol":5,"accessionnumber":5585,"filingdate":2695,"sec_url":5587,"tags":6034,"headline":6038,"summary":6039,"sector":5815,"industry":5816,"date_processed":6040,"impact_score":5944,"exhibits":6041,"isLocked":5828},{"2.02":6035,"7.01":6036,"9.01":6037},[5812],[5923],[5911],"Nucor Reports Third Quarter 2024 Financial Results","Nucor Corporation reported its financial results for the third quarter of 2024, revealing consolidated net earnings attributable to stockholders of $249.9 million, or $1.05 per diluted share, and adjusted net earnings of $353.0 million, or $1.49 per diluted share. Net sales were $7.44 billion, reflecting an 8% decrease from Q2 2024 and a 15% decrease from Q3 2023. The company also announced the posting of an investor presentation and a cash dividend of $0.54 per share, payable on November 8, 2024.","2025-08-24 20:04:16",[],{"symbol":5,"accessionnumber":5595,"filingdate":3000,"sec_url":5597,"tags":6043,"headline":6047,"summary":6048,"sector":5815,"industry":5816,"date_processed":6049,"impact_score":5944,"exhibits":6050,"isLocked":5828},{"2.02":6044,"7.01":6045,"9.01":6046},[5812],[5923],[5925],"Nucor Q2 2024 Financial Results and Dividend Announcement","Nucor Corporation reported a net loss of $645.2 million for the second quarter of 2024, attributing the decrease to lower average selling prices and volumes across its segments. The company's net sales also declined by 1% to $8.08 billion compared to the previous quarter and by 15% year-over-year. Despite the financial results, Nucor declared a cash dividend of $0.54 per share, payable on August 9, 2024, to stockholders of record as of June 28, 2024.","2025-08-23 15:06:02",[],{"symbol":5,"accessionnumber":5600,"filingdate":3233,"sec_url":5602,"tags":6052,"headline":6055,"summary":6056,"sector":5815,"industry":5816,"date_processed":6057,"impact_score":5944,"exhibits":6058,"isLocked":5828},{"5.07":6053},[5969,6054],"Say-on-Pay Approved","Nucor Corporation Announces Successful Annual Meeting Results","Nucor Corporation held its 2024 annual meeting of stockholders on May 9, 2024, where shareholders elected all eight director nominees, ratified the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm for 2024, and approved, on an advisory basis, the compensation of the Company's named executive officers in 2023.","2025-08-22 20:24:15",[],{"symbol":5,"accessionnumber":5610,"filingdate":3317,"sec_url":5612,"tags":6060,"headline":6064,"summary":6065,"sector":5815,"industry":5816,"date_processed":6066,"impact_score":5944,"exhibits":6067,"isLocked":5828},{"2.02":6061,"7.01":6062,"9.01":6063},[5812],[5923],[5925],"Nucor Reports Q1 2024 Earnings and Declares Dividend","Nucor Corporation reported consolidated net earnings of $844.8 million, or $3.46 per diluted share, for the first quarter of 2024. Net sales were $8.14 billion, a 6% increase from Q4 2023 but a 7% decrease from Q1 2023. The company also declared a cash dividend of $0.54 per share for Q1 2024, payable on May 10, 2024. Nucor expects earnings to decrease in Q2 2024 due to lower average selling prices in the steel mills segment, partially offset by increased volumes.","2025-08-22 15:05:23",[6068,6071],{"exhibit_number":5821,"htm_reference":6069,"full_url":6070},"d817744dex991.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312524105065/d817744dex991.htm",{"exhibit_number":5825,"htm_reference":6072,"full_url":6073},"d817744dex992.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312524105065/d817744dex992.htm",{"symbol":5,"accessionnumber":5620,"filingdate":3635,"sec_url":5622,"tags":6075,"headline":6079,"summary":6080,"sector":5815,"industry":5816,"date_processed":6081,"impact_score":5944,"exhibits":6082,"isLocked":5828},{"2.02":6076,"7.01":6077,"9.01":6078},[5812],[5923],[5911],"Nucor Reports Q4 and Full-Year 2023 Financial Results","Nucor Corporation reported consolidated net earnings of $785.4 million, or $3.16 per diluted share, for the fourth quarter of 2023, and $4.52 billion, or $18.00 per diluted share, for the full year 2023. The company's net sales decreased by 12% for the quarter and 16% for the full year compared to 2022. Nucor also announced a 6% increase in its regular cash dividend and repurchased approximately 1.0 million shares of its common stock during Q4 2023. The company expects 2024 to be another strong year with planned capital expenditures, continued evaluation of acquisitions, and share repurchases set to outpace the prior year.","2025-08-22 01:05:33",[6083,6086],{"exhibit_number":5821,"htm_reference":6084,"full_url":6085},"d756569dex991.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312524018332/d756569dex991.htm",{"exhibit_number":5825,"htm_reference":6087,"full_url":6088},"d756569dex992.htm","https://www.sec.gov/Archives/edgar/data/73309/000119312524018332/d756569dex992.htm",null,1789889810816]