[{"data":1,"prerenderedAt":5386},["ShallowReactive",2],{"company-overview-OTIS":3},{"company_profile":4,"ohlc":24,"spy":3340,"trading_signals":4616,"company_actions":4731,"filings_8k":5063,"report_history":5385,"insider_summary":5385,"filings_summary":5385,"financials_summary":5385,"institutional_summary":5385,"seo_links":5385},{"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},"OTIS","Otis Worldwide Corp.","NYSE","XNYS","Industrials","Specialty Industrial Machinery",72000,"https://www.otis.com","Otis Worldwide Corp. is a leading manufacturer and service provider in the vertical transportation industry, specializing in elevators, escalators, and moving walkways. Founded in 1853, the company has played a pivotal role in enhancing urban mobility across residential, commercial, and industrial buildings globally. Otis stands out for its advanced engineering solutions and commitment to safety and sustainability, delivering reliable and efficient transportation systems that cater to the modern needs of skyscrapers and high-capacity structures. With a focus on innovation, Otis continues to develop smart and connected products that improve building efficiency and user experience, such as the Otis ONE IoT platform for predictive maintenance. Operating in over 200 countries, Otis is a critical player in the infrastructure sector, contributing to the functionality and modernization of urban environments. As a result, it holds significant importance within the engineering and construction industries, influencing trends and standards in building design and operational excellence.","Common Stock","Ms. Judith F. Marks","One Carrier Place","Farmington",6032,"CT","United States","860 674 3000","2025-03-08 00:00:00","True",[25,31,35,41,47,53,57,63,69,75,81,87,93,99,104,110,115,120,126,132,138,141,146,152,157,163,169,175,181,187,192,198,202,207,212,216,221,227,231,236,240,246,251,255,259,265,271,276,281,286,291,294,299,303,307,313,316,321,326,330,335,338,342,347,352,355,360,365,370,376,380,386,391,395,399,403,409,415,419,421,425,429,433,436,438,443,447,452,458,462,467,472,478,484,490,496,502,508,513,519,525,530,536,542,546,552,557,563,569,575,581,586,591,597,602,608,613,619,625,630,636,639,645,651,657,660,666,670,675,681,686,692,698,704,710,715,721,727,733,739,745,750,756,762,768,774,779,785,790,795,800,806,811,816,821,827,833,838,843,849,852,857,863,868,874,880,885,891,895,899,904,908,912,918,921,926,932,938,944,949,955,960,966,972,977,983,988,994,999,1005,1010,1015,1017,1022,1027,1030,1035,1041,1045,1050,1054,1058,1061,1066,1072,1078,1083,1086,1090,1093,1097,1103,1108,1111,1116,1120,1124,1128,1133,1136,1140,1146,1152,1157,1163,1167,1171,1177,1183,1188,1192,1198,1202,1206,1211,1213,1215,1218,1221,1225,1229,1232,1238,1242,1246,1249,1253,1258,1262,1266,1271,1273,1277,1281,1287,1290,1294,1297,1302,1305,1309,1313,1318,1324,1330,1333,1337,1340,1344,1347,1349,1352,1354,1358,1363,1366,1370,1374,1377,1380,1383,1387,1392,1397,1402,1406,1412,1416,1420,1422,1426,1430,1433,1439,1444,1449,1455,1460,1466,1472,1477,1482,1486,1492,1498,1504,1510,1515,1521,1527,1533,1539,1545,1551,1557,1562,1568,1574,1579,1584,1589,1595,1600,1604,1610,1615,1621,1625,1630,1634,1639,1645,1650,1655,1660,1666,1671,1676,1681,1686,1690,1694,1697,1703,1706,1712,1716,1721,1725,1728,1731,1737,1741,1746,1751,1756,1761,1766,1771,1777,1781,1784,1789,1792,1796,1800,1805,1811,1817,1823,1829,1835,1840,1845,1851,1857,1863,1868,1873,1877,1883,1888,1892,1898,1902,1908,1914,1919,1923,1926,1932,1935,1940,1945,1949,1953,1957,1962,1967,1970,1973,1977,1982,1986,1990,1995,1999,2003,2009,2014,2020,2024,2028,2032,2034,2038,2040,2044,2047,2050,2056,2060,2065,2069,2073,2076,2079,2084,2090,2095,2100,2105,2109,2115,2119,2123,2127,2130,2135,2139,2141,2147,2153,2158,2164,2168,2172,2176,2182,2188,2193,2198,2204,2209,2214,2218,2223,2226,2229,2233,2238,2241,2246,2252,2256,2260,2262,2267,2271,2275,2278,2283,2288,2293,2296,2299,2305,2310,2314,2320,2326,2331,2337,2343,2348,2353,2355,2360,2363,2368,2373,2378,2384,2387,2391,2394,2399,2402,2406,2408,2413,2419,2422,2427,2431,2437,2440,2442,2445,2448,2452,2458,2464,2467,2472,2474,2478,2482,2485,2487,2490,2494,2498,2501,2504,2508,2511,2516,2519,2522,2526,2528,2532,2534,2539,2543,2547,2553,2557,2559,2562,2566,2570,2573,2577,2579,2581,2585,2587,2590,2592,2596,2601,2605,2608,2613,2617,2620,2625,2627,2629,2634,2637,2642,2645,2650,2656,2659,2662,2665,2669,2674,2678,2683,2687,2690,2693,2696,2699,2702,2707,2709,2711,2715,2718,2723,2725,2727,2730,2735,2737,2739,2743,2747,2750,2753,2755,2759,2762,2765,2769,2773,2777,2779,2781,2784,2788,2791,2796,2799,2804,2806,2809,2811,2813,2816,2820,2824,2829,2833,2836,2838,2842,2845,2848,2851,2854,2857,2860,2864,2867,2870,2872,2875,2878,2881,2884,2887,2890,2893,2895,2899,2903,2906,2909,2911,2913,2915,2917,2919,2923,2928,2931,2934,2939,2942,2946,2950,2952,2958,2962,2964,2966,2969,2973,2977,2980,2983,2987,2991,2994,2998,3004,3009,3011,3015,3019,3023,3026,3031,3034,3037,3041,3043,3047,3051,3054,3058,3061,3064,3068,3071,3074,3076,3078,3081,3084,3087,3089,3093,3096,3101,3105,3110,3115,3120,3125,3129,3134,3140,3145,3150,3156,3162,3167,3173,3179,3184,3189,3195,3201,3206,3210,3215,3221,3227,3230,3236,3241,3246,3250,3255,3260,3265,3270,3274,3280,3282,3288,3291,3295,3300,3304,3309,3312,3317,3320,3324,3327,3330,3336],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",68.7,69.14,68.32,68.52,{"symbol":5,"time":32,"open":33,"high":33,"low":34,"close":27},"2026-09-17",70.24,68.03,{"symbol":5,"time":36,"open":37,"high":38,"low":39,"close":40},"2026-09-16",68.8,69.51,68.29,69.25,{"symbol":5,"time":42,"open":43,"high":44,"low":45,"close":46},"2026-09-15",69.12,70.05,68.44,68.5,{"symbol":5,"time":48,"open":49,"high":50,"low":51,"close":52},"2026-09-14",69.1,71.13,69.06,70.18,{"symbol":5,"time":54,"open":55,"high":56,"low":29,"close":49},"2026-09-11",68.58,69.53,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-10",69.04,69.33,67.64,67.89,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-09-09",69.81,70.04,68.41,69.3,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2026-09-08",71.18,71.35,69.94,70.06,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-04",71.09,71.54,70.81,71.21,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-03",71.36,71.67,70.52,71.48,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-09-02",70.75,71.3,70.1,70.83,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-09-01",71.08,71.61,70.47,70.6,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":50},"2026-08-31",71.04,71.62,70.7,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-08-28",71.77,72.1,71.33,71.74,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":86},"2026-08-27",71.75,71.95,71.02,{"symbol":5,"time":116,"open":84,"high":117,"low":118,"close":119},"2026-08-26",72.61,71.55,72.36,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-25",72.21,72.26,71.45,71.46,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-24",71.66,72.45,71.4,72.19,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-21",71.93,72.67,71.37,71.49,{"symbol":5,"time":139,"open":108,"high":107,"low":140,"close":106},"2026-08-20",71.22,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":113},"2026-08-19",70.63,72.94,70.61,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-18",71.19,71.64,70.31,70.35,{"symbol":5,"time":153,"open":123,"high":154,"low":155,"close":156},"2026-08-17",72.51,70.42,70.56,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-14",72.82,73,71.96,72.63,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-13",74.09,74.39,72.65,73.03,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-12",72.75,73.99,72.5,73.97,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-11",72.8,73.49,72.71,73.04,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-10",73.41,73.5,72.33,72.87,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":172},"2026-08-07",73.58,74.8,73.48,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-06",73.38,73.84,73.1,73.83,{"symbol":5,"time":199,"open":200,"high":172,"low":201,"close":196},"2026-08-05",73.7,72.58,{"symbol":5,"time":203,"open":204,"high":205,"low":149,"close":206},"2026-08-04",72.89,73.75,73.64,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":131},"2026-08-03",72.46,73.62,71.94,{"symbol":5,"time":213,"open":214,"high":215,"low":92,"close":113},"2026-07-31",71.56,72.11,{"symbol":5,"time":217,"open":218,"high":219,"low":143,"close":220},"2026-07-30",72.92,73.07,71.69,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-07-29",73.39,73.61,72.29,73.36,{"symbol":5,"time":228,"open":229,"high":230,"low":226,"close":224},"2026-07-28",74,75.32,{"symbol":5,"time":232,"open":113,"high":233,"low":234,"close":235},"2026-07-27",73.88,71.73,73.19,{"symbol":5,"time":237,"open":148,"high":238,"low":239,"close":134},"2026-07-24",72.15,70.86,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-23",70.45,70.89,69.26,70.77,{"symbol":5,"time":247,"open":248,"high":123,"low":249,"close":250},"2026-07-22",70.36,69.7,70.41,{"symbol":5,"time":252,"open":253,"high":254,"low":96,"close":113},"2026-07-21",72.7,73.33,{"symbol":5,"time":256,"open":257,"high":258,"low":218,"close":191},"2026-07-20",73.28,73.8,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-17",75.52,75.91,72.95,73.45,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-16",72.86,75.26,72.81,75,{"symbol":5,"time":272,"open":273,"high":218,"low":274,"close":275},"2026-07-15",72.62,71.6,72.2,{"symbol":5,"time":277,"open":278,"high":279,"low":238,"close":280},"2026-07-14",73.43,73.86,72.56,{"symbol":5,"time":282,"open":160,"high":283,"low":284,"close":285},"2026-07-13",73.95,72.72,73.42,{"symbol":5,"time":287,"open":288,"high":289,"low":109,"close":290},"2026-07-10",72,73.26,73.09,{"symbol":5,"time":292,"open":131,"high":293,"low":80,"close":288},"2026-07-09",72.43,{"symbol":5,"time":295,"open":154,"high":296,"low":297,"close":298},"2026-07-08",72.85,71.78,72.07,{"symbol":5,"time":300,"open":301,"high":302,"low":167,"close":278},"2026-07-07",73.98,74.43,{"symbol":5,"time":304,"open":305,"high":184,"low":306,"close":178},"2026-07-06",73.3,71.53,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-02",71.47,73.23,71.06,73.14,{"symbol":5,"time":314,"open":297,"high":209,"low":145,"close":315},"2026-07-01",70.64,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":274},"2026-06-30",71.89,72.22,70.82,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":218},"2026-06-29",73.05,73.57,72.41,{"symbol":5,"time":327,"open":183,"high":328,"low":329,"close":235},"2026-06-26",73.65,72.6,{"symbol":5,"time":331,"open":332,"high":333,"low":162,"close":334},"2026-06-25",73.37,75.29,73.63,{"symbol":5,"time":336,"open":337,"high":305,"low":318,"close":162},"2026-06-24",71.9,{"symbol":5,"time":339,"open":340,"high":341,"low":112,"close":112},"2026-06-23",72.49,72.78,{"symbol":5,"time":343,"open":344,"high":235,"low":345,"close":346},"2026-06-22",72.38,71.87,72.48,{"symbol":5,"time":348,"open":178,"high":349,"low":350,"close":351},"2026-06-18",74.4,72.79,73.27,{"symbol":5,"time":353,"open":168,"high":354,"low":346,"close":284},"2026-06-17",74.19,{"symbol":5,"time":356,"open":357,"high":358,"low":131,"close":359},"2026-06-16",72.44,73.66,73.51,{"symbol":5,"time":361,"open":362,"high":363,"low":118,"close":364},"2026-06-15",71.76,72.59,71.81,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":89},"2026-06-12",71,71.5,70.11,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-11",70.16,70.66,69.27,70.13,{"symbol":5,"time":377,"open":95,"high":95,"low":378,"close":379},"2026-06-10",69.47,69.66,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-09",70.15,71.51,69.95,71.27,{"symbol":5,"time":387,"open":388,"high":103,"low":389,"close":390},"2026-06-08",69.84,69.45,69.63,{"symbol":5,"time":392,"open":382,"high":393,"low":384,"close":394},"2026-06-05",70.72,70.34,{"symbol":5,"time":396,"open":397,"high":397,"low":65,"close":398},"2026-06-04",70.94,69.85,{"symbol":5,"time":400,"open":401,"high":243,"low":402,"close":402},"2026-06-03",70.2,69.92,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-02",69.44,70.49,69.42,70.33,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-01",70.26,70.84,69.16,69.34,{"symbol":5,"time":416,"open":417,"high":130,"low":418,"close":412},"2026-05-29",70.93,70.71,{"symbol":5,"time":420,"open":362,"high":106,"low":373,"close":80},"2026-05-28",{"symbol":5,"time":422,"open":154,"high":204,"low":423,"close":424},"2026-05-27",71.52,71.79,{"symbol":5,"time":426,"open":196,"high":427,"low":122,"close":428},"2026-05-26",73.4,72.73,{"symbol":5,"time":430,"open":431,"high":427,"low":149,"close":432},"2026-05-22",71.83,72.77,{"symbol":5,"time":434,"open":89,"high":211,"low":151,"close":435},"2026-05-21",71.63,{"symbol":5,"time":437,"open":393,"high":108,"low":384,"close":385},"2026-05-20",{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":397},"2026-05-19",70.91,71.7,69.73,{"symbol":5,"time":444,"open":445,"high":297,"low":446,"close":50},"2026-05-18",71.15,70.76,{"symbol":5,"time":448,"open":346,"high":449,"low":450,"close":451},"2026-05-15",72.9,70.65,71.01,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-05-14",73.56,73.92,72.84,73.06,{"symbol":5,"time":459,"open":184,"high":460,"low":154,"close":461},"2026-05-13",74.1,73.24,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":460},"2026-05-12",74.74,74.97,73.11,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":229},"2026-05-11",74.68,74.95,73.72,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-08",77.55,77.84,74.62,74.82,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-07",76.83,78.71,76.75,77.47,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-06",76.81,77.69,76.05,76.71,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-05",76.09,76.68,75.38,75.62,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-04",76.42,77.22,75.43,75.88,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-01",78.1,78.72,76.99,77.08,{"symbol":5,"time":509,"open":498,"high":510,"low":511,"close":512},"2026-04-30",78,75.9,77.88,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-04-29",77.04,77.37,75.61,76.6,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-04-28",78.15,78.68,77.3,77.36,{"symbol":5,"time":526,"open":527,"high":528,"low":523,"close":529},"2026-04-27",78.01,79.2,77.48,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-04-24",79.02,79.77,77.64,77.95,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-04-23",78.05,81.07,77.91,79.49,{"symbol":5,"time":543,"open":544,"high":541,"low":545,"close":512},"2026-04-22",79.34,76.25,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-04-21",80.61,80.95,78.76,78.87,{"symbol":5,"time":553,"open":539,"high":554,"low":555,"close":556},"2026-04-20",81.63,80.53,80.73,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-04-17",80.72,82.64,80.56,81.43,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-04-16",80.93,81.74,80.47,80.69,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-04-15",81.31,81.75,80.46,81,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-04-14",81.58,82.15,81.24,81.9,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":584},"2026-04-13",80.15,81.77,79.86,{"symbol":5,"time":587,"open":562,"high":588,"low":589,"close":590},"2026-04-10",81.59,79.29,79.95,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-09",79.28,81.33,79.19,81.25,{"symbol":5,"time":598,"open":599,"high":600,"low":599,"close":601},"2026-04-08",78.19,79.97,79.55,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-07",77.97,78.45,77.41,77.83,{"symbol":5,"time":609,"open":610,"high":611,"low":610,"close":612},"2026-04-06",77.25,78.26,78.11,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-02",76.97,78.36,76.58,77.86,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-01",76.43,77.75,76.19,77.45,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":507},"2026-03-31",76.96,77.5,75.67,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-03-30",76.06,77,75.27,76.33,{"symbol":5,"time":637,"open":606,"high":474,"low":511,"close":638},"2026-03-27",75.95,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-03-26",78.44,79.46,77.29,77.44,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-03-25",79.16,79.38,77.74,78.7,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-03-24",78.23,79.04,77.8,77.99,{"symbol":5,"time":658,"open":659,"high":594,"low":532,"close":654},"2026-03-23",80.98,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-03-20",80.23,81.13,78.81,79.54,{"symbol":5,"time":667,"open":668,"high":669,"low":668,"close":662},"2026-03-19",78.53,81.11,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":668},"2026-03-18",83.49,83.64,78.25,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-03-17",84.06,84.55,83.01,84.14,{"symbol":5,"time":682,"open":672,"high":683,"low":684,"close":685},"2026-03-16",84.27,82.93,83.61,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-03-13",83.22,83.92,82.83,83.19,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-03-12",84.22,84.3,82.47,82.63,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-03-11",85.92,86.38,83.42,84.6,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-03-10",87.24,87.57,86.06,86.09,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":707},"2026-03-09",88.07,88.7,86.46,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-06",90.06,90.47,88.47,89.22,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-05",90.45,91.05,90.1,90.64,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-04",92.22,92.25,91.11,91.15,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-03",93.5,93.61,91.47,92.39,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-02",91.36,94.2,91.19,93.62,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":748},"2026-02-27",91.04,92.56,90.57,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-02-26",90.01,91.95,89.59,91.46,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-02-25",89.96,90.19,88.58,89.43,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-02-24",90.68,90.88,89.72,89.91,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-02-23",93.18,93.46,90.4,90.55,{"symbol":5,"time":775,"open":776,"high":777,"low":730,"close":778},"2026-02-20",93.3,94.57,92.67,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-02-19",92.35,93.42,92.12,93.04,{"symbol":5,"time":786,"open":787,"high":788,"low":773,"close":789},"2026-02-18",91.98,92.79,92.77,{"symbol":5,"time":791,"open":792,"high":793,"low":792,"close":794},"2026-02-17",91.22,92.91,92.44,{"symbol":5,"time":796,"open":797,"high":789,"low":798,"close":799},"2026-02-13",91.16,89.47,89.83,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-02-12",89.98,93.58,89.84,91.75,{"symbol":5,"time":807,"open":808,"high":749,"low":809,"close":810},"2026-02-11",89.8,89.3,89.42,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":717},"2026-02-10",89.38,90.86,89.36,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":809},"2026-02-09",89.76,90.69,89.24,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-02-06",91.74,92.05,89.54,89.85,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-02-05",90.36,91.68,89.71,91.24,{"symbol":5,"time":834,"open":835,"high":723,"low":836,"close":837},"2026-02-04",87.73,87.5,90.37,{"symbol":5,"time":839,"open":840,"high":836,"low":841,"close":842},"2026-02-03",85.71,85.28,87.16,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-02",85.42,86.86,85.31,86.15,{"symbol":5,"time":850,"open":714,"high":836,"low":851,"close":845},"2026-01-30",84.12,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":842},"2026-01-29",88.14,88.94,86.1,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-01-28",84.84,88.87,84,88.6,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":773},"2026-01-27",90.75,91.38,90.49,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-01-26",91.2,91.65,89.92,90.58,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-01-23",90.15,91.02,89.2,90.98,{"symbol":5,"time":881,"open":826,"high":882,"low":883,"close":884},"2026-01-22",90.39,89.16,90.27,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-01-21",88.79,89.9,88.34,89.48,{"symbol":5,"time":892,"open":893,"high":894,"low":707,"close":854},"2026-01-20",90,90.35,{"symbol":5,"time":896,"open":897,"high":866,"low":818,"close":898},"2026-01-16",90.02,90.16,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":894},"2026-01-15",90.24,90.5,89.69,{"symbol":5,"time":905,"open":906,"high":902,"low":720,"close":907},"2026-01-14",89.63,89.95,{"symbol":5,"time":909,"open":799,"high":910,"low":860,"close":911},"2026-01-13",90.11,89.78,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-01-12",89.65,90.17,89.19,89.49,{"symbol":5,"time":919,"open":772,"high":920,"low":752,"close":884},"2026-01-09",90.95,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":882},"2026-01-08",88.53,90.63,88.45,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-01-07",90.34,90.76,88.3,88.42,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-01-06",88.93,90.3,88.73,89.89,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2026-01-05",87.72,89.31,87.59,89.18,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":889},"2026-01-02",87.22,88.51,86.82,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2025-12-31",87.99,88.01,87.33,87.35,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":952},"2025-12-30",87.9,88.39,87.66,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2025-12-29",87.69,88,87.26,87.95,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2025-12-26",87.92,88.11,87.42,87.62,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":957},"2025-12-24",87.7,88.16,86.22,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2025-12-23",87.54,87.94,87.12,87.83,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":706},"2025-12-22",86.94,87.43,86.64,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2025-12-19",87.08,87.38,86.74,87.06,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":954},"2025-12-18",88.32,89.4,87.05,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2025-12-17",87.96,89.46,87.91,89,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1001},"2025-12-16",88.98,89.01,87.48,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1001,"close":1014},"2025-12-15",88.4,88.9,88.57,{"symbol":5,"time":1016,"open":963,"high":1008,"low":1003,"close":854},"2025-12-12",{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":835},"2025-12-11",87.85,88.55,87.39,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1019},"2025-12-10",87.09,88.5,87.04,{"symbol":5,"time":1028,"open":1029,"high":971,"low":1029,"close":1024},"2025-12-09",86.5,{"symbol":5,"time":1031,"open":1032,"high":1032,"low":1033,"close":1034},"2025-12-08",86.56,85.82,86.12,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2025-12-05",86.76,87.21,86.03,86.45,{"symbol":5,"time":1042,"open":1037,"high":981,"low":1043,"close":1044},"2025-12-04",86.55,86.91,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":985},"2025-12-03",87.51,88.03,86.7,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":985,"close":706},"2025-12-02",88.37,88.49,{"symbol":5,"time":1055,"open":975,"high":1056,"low":969,"close":1057},"2025-12-01",89.11,88.15,{"symbol":5,"time":1059,"open":923,"high":883,"low":889,"close":1060},"2025-11-28",88.85,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1014},"2025-11-26",88.54,89.06,88.27,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-11-25",87.47,88.65,87.2,88.44,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-11-24",88.05,88.13,86.63,86.96,{"symbol":5,"time":1079,"open":981,"high":1080,"low":1081,"close":1082},"2025-11-21",88.43,86.58,88.06,{"symbol":5,"time":1084,"open":1026,"high":1047,"low":1085,"close":846},"2025-11-20",86.4,{"symbol":5,"time":1087,"open":1088,"high":1088,"low":1089,"close":1081},"2025-11-19",87.75,86.17,{"symbol":5,"time":1091,"open":1092,"high":925,"low":991,"close":974},"2025-11-18",88.08,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":974,"close":712},"2025-11-17",88.48,88.91,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-11-14",90.61,90.89,88.74,88.77,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":867,"close":1107},"2025-11-13",91,91.4,90.59,{"symbol":5,"time":1109,"open":814,"high":1110,"low":726,"close":879},"2025-11-12",92,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":767,"close":1115},"2025-11-11",90.73,90.99,90.32,{"symbol":5,"time":1117,"open":1118,"high":1113,"low":752,"close":1119},"2025-11-10",90.7,90.26,{"symbol":5,"time":1121,"open":879,"high":1122,"low":1123,"close":877},"2025-11-07",91.28,90.42,{"symbol":5,"time":1125,"open":1126,"high":823,"low":1127,"close":732},"2025-11-06",91.14,90.8,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":832},"2025-11-05",90.78,91.93,90.56,{"symbol":5,"time":1134,"open":928,"high":1135,"low":888,"close":1118},"2025-11-04",90.72,{"symbol":5,"time":1137,"open":781,"high":1138,"low":1139,"close":915},"2025-11-03",92.41,90.07,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-10-31",91.79,92.98,91.41,92.76,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-10-30",92.55,93.83,92.19,92.49,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1100,"close":1156},"2025-10-29",94.04,94.06,93.38,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-10-28",91.61,92.47,91.17,91.3,{"symbol":5,"time":1164,"open":1165,"high":1151,"low":1166,"close":824},"2025-10-27",91.82,91.56,{"symbol":5,"time":1168,"open":1169,"high":1169,"low":1170,"close":753},"2025-10-24",93.17,91.85,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-10-23",91.66,93.29,91.54,92.97,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-10-22",92.34,92.81,91.34,91.42,{"symbol":5,"time":1184,"open":1185,"high":1145,"low":1186,"close":1187},"2025-10-21",90.96,90.84,92.7,{"symbol":5,"time":1189,"open":1106,"high":1190,"low":724,"close":1191},"2025-10-20",91.96,91.51,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-10-17",90.85,91.5,90.71,91.29,{"symbol":5,"time":1199,"open":1200,"high":1200,"low":882,"close":1201},"2025-10-16",91.64,90.67,{"symbol":5,"time":1203,"open":879,"high":1204,"low":1205,"close":737},"2025-10-15",92.2,90.54,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":713,"close":1210},"2025-10-14",89.08,90.91,90.82,{"symbol":5,"time":1212,"open":820,"high":1139,"low":860,"close":943},"2025-10-13",{"symbol":5,"time":1214,"open":876,"high":1123,"low":1208,"close":1002},"2025-10-10",{"symbol":5,"time":1216,"open":1162,"high":1217,"low":1208,"close":766},"2025-10-09",91.48,{"symbol":5,"time":1219,"open":781,"high":1138,"low":1161,"close":1220},"2025-10-08",91.25,{"symbol":5,"time":1222,"open":877,"high":1223,"low":1224,"close":772},"2025-10-07",91.37,90.08,{"symbol":5,"time":1226,"open":1191,"high":1227,"low":867,"close":1228},"2025-10-06",91.77,90.83,{"symbol":5,"time":1230,"open":783,"high":1179,"low":1231,"close":1175},"2025-10-03",91.45,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-10-02",92.62,93.13,92.03,92.24,{"symbol":5,"time":1239,"open":732,"high":1160,"low":1240,"close":1241},"2025-10-01",90.77,92.36,{"symbol":5,"time":1243,"open":1244,"high":1244,"low":879,"close":1245},"2025-09-30",91.63,91.43,{"symbol":5,"time":1247,"open":1228,"high":1159,"low":1248,"close":1197},"2025-09-29",90.74,{"symbol":5,"time":1250,"open":826,"high":882,"low":1251,"close":1252},"2025-09-26",89.53,90.38,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":862,"close":1257},"2025-09-25",88.8,89.67,89.44,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":719,"close":936},"2025-09-24",88.84,89.25,{"symbol":5,"time":1263,"open":798,"high":1264,"low":887,"close":1265},"2025-09-23",90.03,89.12,{"symbol":5,"time":1267,"open":1268,"high":826,"low":1269,"close":1270},"2025-09-22",89.41,88.62,89.33,{"symbol":5,"time":1272,"open":902,"high":1130,"low":883,"close":883},"2025-09-19",{"symbol":5,"time":1274,"open":767,"high":1275,"low":1276,"close":894},"2025-09-18",91.83,89.73,{"symbol":5,"time":1278,"open":1279,"high":741,"low":1004,"close":1280},"2025-09-17",89.68,89.64,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-09-16",89.55,90.09,89.04,89.21,{"symbol":5,"time":1288,"open":810,"high":1289,"low":855,"close":906},"2025-09-15",89.88,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1012,"close":1064},"2025-09-12",89.1,89.74,{"symbol":5,"time":1295,"open":965,"high":813,"low":1296,"close":813},"2025-09-11",87.8,{"symbol":5,"time":1298,"open":959,"high":1299,"low":1300,"close":1301},"2025-09-10",88.29,87.36,87.63,{"symbol":5,"time":1303,"open":990,"high":854,"low":1304,"close":952},"2025-09-09",86.9,{"symbol":5,"time":1306,"open":1044,"high":1021,"low":1307,"close":1308},"2025-09-08",86.34,87.37,{"symbol":5,"time":1310,"open":1311,"high":1088,"low":1032,"close":1312},"2025-09-05",87.19,87,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1029},"2025-09-04",85.5,86.51,85.17,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-09-03",85.47,85.97,85.25,85.67,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-09-02",86,86.21,85.18,85.77,{"symbol":5,"time":1331,"open":1332,"high":985,"low":1327,"close":701},"2025-08-29",86.35,{"symbol":5,"time":1334,"open":968,"high":1048,"low":1335,"close":1336},"2025-08-28",86.18,86.25,{"symbol":5,"time":1338,"open":954,"high":1019,"low":1339,"close":940},"2025-08-27",87.27,{"symbol":5,"time":1341,"open":1342,"high":940,"low":1343,"close":1301},"2025-08-26",87.07,86.69,{"symbol":5,"time":1345,"open":760,"high":1346,"low":1081,"close":846},"2025-08-25",88.69,{"symbol":5,"time":1348,"open":963,"high":1265,"low":963,"close":760},"2025-08-22",{"symbol":5,"time":1350,"open":1056,"high":916,"low":1351,"close":707},"2025-08-21",87.52,{"symbol":5,"time":1353,"open":815,"high":915,"low":923,"close":1265},"2025-08-20",{"symbol":5,"time":1355,"open":1356,"high":1007,"low":835,"close":1357},"2025-08-19",88.1,88.59,{"symbol":5,"time":1359,"open":1360,"high":1299,"low":1361,"close":1362},"2025-08-18",87.79,87.6,87.61,{"symbol":5,"time":1364,"open":970,"high":1365,"low":1026,"close":986},"2025-08-15",87.86,{"symbol":5,"time":1367,"open":1014,"high":1368,"low":1369,"close":979},"2025-08-14",88.75,87.29,{"symbol":5,"time":1371,"open":1356,"high":1261,"low":1372,"close":1373},"2025-08-13",87.84,89.23,{"symbol":5,"time":1375,"open":1029,"high":1376,"low":709,"close":1057},"2025-08-12",88.28,{"symbol":5,"time":1378,"open":1068,"high":940,"low":1379,"close":1039},"2025-08-11",85.87,{"symbol":5,"time":1381,"open":706,"high":1382,"low":1026,"close":1068},"2025-08-08",87.88,{"symbol":5,"time":1384,"open":1385,"high":889,"low":1386,"close":953},"2025-08-07",87.45,86.93,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":840,"close":1391},"2025-08-06",86.48,87.11,86.97,{"symbol":5,"time":1393,"open":1394,"high":1029,"low":1395,"close":1396},"2025-08-05",85.68,85.14,86.28,{"symbol":5,"time":1398,"open":1399,"high":845,"low":1400,"close":1401},"2025-08-04",85.1,84.59,85.41,{"symbol":5,"time":1403,"open":1326,"high":1326,"low":1404,"close":1405},"2025-08-01",84.25,84.93,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-07-31",85.95,86.6,85.45,85.69,{"symbol":5,"time":1413,"open":1312,"high":1351,"low":1414,"close":1415},"2025-07-30",86.04,86.43,{"symbol":5,"time":1417,"open":854,"high":1418,"low":993,"close":1419},"2025-07-29",88.24,87.3,{"symbol":5,"time":1421,"open":1002,"high":766,"low":1382,"close":957},"2025-07-28",{"symbol":5,"time":1423,"open":759,"high":1424,"low":1265,"close":1425},"2025-07-25",90.43,89.79,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":963,"close":878},"2025-07-24",88.67,89.94,{"symbol":5,"time":1431,"open":1004,"high":1432,"low":1326,"close":1053},"2025-07-23",91.88,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-07-22",98.4,101.15,98.34,100.99,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1435,"close":1443},"2025-07-21",99.61,99.77,98.5,{"symbol":5,"time":1445,"open":1446,"high":1446,"low":1447,"close":1448},"2025-07-18",100.97,98.75,99.44,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-07-17",100.41,101.36,100.08,101.07,{"symbol":5,"time":1456,"open":1457,"high":1451,"low":1458,"close":1459},"2025-07-16",99.32,98.63,100.34,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-07-15",101.24,101.42,99.35,99.38,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-07-14",99.04,100.18,98.77,100.04,{"symbol":5,"time":1473,"open":1474,"high":1441,"low":1475,"close":1476},"2025-07-11",99.21,98.97,99.49,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1475,"close":1481},"2025-07-10",99.34,100.78,99.96,{"symbol":5,"time":1483,"open":1484,"high":1484,"low":1485,"close":1479},"2025-07-09",100.16,98.45,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-07-08",100,100.7,99.36,99.68,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-07-07",99.83,99.9,98.68,99.78,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1503},"2025-07-03",99.7,100.01,99.12,99.51,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":1509},"2025-07-02",100.23,100.49,99.2,99.8,{"symbol":5,"time":1511,"open":1512,"high":1438,"low":1513,"close":1514},"2025-07-01",99.13,98.47,100.43,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1519,"close":1520},"2025-06-30",97.18,99.28,96.93,99.02,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":1526},"2025-06-27",97.74,98.18,96.9,97.6,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-06-26",97,98.06,96.79,97.52,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-06-25",97.37,97.43,96.5,96.63,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-06-24",96.16,97.51,95.63,97.41,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-06-23",94.51,96.06,93.87,95.98,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1556},"2025-06-20",96.03,96.59,93.94,94.09,{"symbol":5,"time":1558,"open":1559,"high":1554,"low":1560,"close":1561},"2025-06-18",95.54,95,95.67,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-06-17",95.74,96.22,95.24,95.35,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-06-16",96.58,97.57,96.05,96.45,{"symbol":5,"time":1575,"open":1565,"high":1576,"low":1577,"close":1578},"2025-06-13",96.99,95.59,95.82,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1582},"2025-06-12",95.29,96.95,94.9,{"symbol":5,"time":1585,"open":1586,"high":1586,"low":1587,"close":1588},"2025-06-11",95.84,94.78,95.4,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-06-10",95.75,95.81,95.05,95.32,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1594},"2025-06-09",96.25,96.44,94.75,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1602,"close":1548},"2025-06-06",95.53,96.29,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-06-05",95.57,95.76,94.66,95.28,{"symbol":5,"time":1611,"open":1612,"high":1553,"low":1613,"close":1614},"2025-06-04",95.33,94.97,95.27,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-06-03",94.01,95.01,93.71,94.89,{"symbol":5,"time":1622,"open":1623,"high":1588,"low":1174,"close":1624},"2025-06-02",94.76,94.21,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1567},"2025-05-30",95.16,95.99,94.68,{"symbol":5,"time":1631,"open":1632,"high":1632,"low":1633,"close":1627},"2025-05-29",95.7,94.47,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1627},"2025-05-28",97.04,97.17,95.09,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-05-27",97.14,97.15,96.32,97.09,{"symbol":5,"time":1646,"open":1647,"high":1642,"low":1648,"close":1649},"2025-05-23",96.76,96.27,96.78,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1517},"2025-05-22",97.22,97.95,96.74,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1529,"close":1659},"2025-05-21",97.61,98.51,97.63,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-05-20",98.58,98.96,98.01,98.21,{"symbol":5,"time":1667,"open":1485,"high":1668,"low":1669,"close":1670},"2025-05-19",98.93,97.94,98.54,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1536,"close":1675},"2025-05-16",97.85,98.91,98.89,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1603,"close":1680},"2025-05-15",96.48,97.98,97.86,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1586,"close":1685},"2025-05-14",96.88,97.33,96.04,{"symbol":5,"time":1687,"open":1680,"high":1688,"low":1689,"close":1576},"2025-05-13",97.89,96.81,{"symbol":5,"time":1691,"open":1692,"high":1692,"low":1536,"close":1693},"2025-05-12",98.59,98,{"symbol":5,"time":1695,"open":1532,"high":1673,"low":1696,"close":1529},"2025-05-09",96.94,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-05-08",98.05,98.24,96.89,97.32,{"symbol":5,"time":1704,"open":1705,"high":1526,"low":1643,"close":1702},"2025-05-07",96.57,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-05-06",96.86,97.13,96,96.19,{"symbol":5,"time":1713,"open":1544,"high":1714,"low":1715,"close":1544},"2025-05-05",97.84,96.33,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1702},"2025-05-02",97.12,97.62,96.68,{"symbol":5,"time":1722,"open":1723,"high":1689,"low":1561,"close":1724},"2025-05-01",95.79,96.39,{"symbol":5,"time":1726,"open":1567,"high":1705,"low":1727,"close":1648},"2025-04-30",94.25,{"symbol":5,"time":1729,"open":1730,"high":1609,"low":1235,"close":1583},"2025-04-29",93.16,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-04-28",92.93,93.92,92.5,93.65,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":823,"close":1733},"2025-04-25",93.31,93.7,{"symbol":5,"time":1742,"open":1234,"high":1743,"low":1744,"close":1745},"2025-04-24",93.47,92.11,92.74,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":873,"close":1750},"2025-04-23",95.94,97.38,92.3,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1544,"close":1755},"2025-04-22",97.9,99.3,98.95,{"symbol":5,"time":1757,"open":1653,"high":1758,"low":1759,"close":1760},"2025-04-21",98.37,96.12,97.05,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1760,"close":1765},"2025-04-17",97.26,99.24,98.52,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1649},"2025-04-16",98.92,99.39,96.41,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-04-15",98.87,99.72,98.48,98.79,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1529,"close":1765},"2025-04-14",97.44,99.18,{"symbol":5,"time":1782,"open":1783,"high":1693,"low":782,"close":1644},"2025-04-11",94.17,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1106,"close":1788},"2025-04-10",93.81,95.21,94.32,{"symbol":5,"time":1790,"open":902,"high":1723,"low":884,"close":1791},"2025-04-09",94.28,{"symbol":5,"time":1793,"open":1174,"high":1794,"low":1795,"close":765},"2025-04-08",94.27,89.7,{"symbol":5,"time":1797,"open":1798,"high":1550,"low":1799,"close":1190},"2025-04-07",93.34,91.35,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1613},"2025-04-04",102.46,102.9,94.77,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-04-03",103.64,105.95,103.22,104.3,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-04-02",103.16,104.04,102.68,103.94,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-04-01",103.35,104.09,102.51,104.06,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-03-31",101.66,103.52,100.96,103.2,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-03-28",103.29,103.33,101.98,102.11,{"symbol":5,"time":1836,"open":1837,"high":1809,"low":1838,"close":1839},"2025-03-27",102.94,101.91,103.01,{"symbol":5,"time":1841,"open":1452,"high":1842,"low":1843,"close":1844},"2025-03-26",102.91,101.2,102.69,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-03-25",101.6,101.67,100.66,101.4,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-03-24",101.57,102.18,101.09,101.38,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-03-21",101.49,102.32,100.28,101.21,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1855,"close":1867},"2025-03-20",101.86,102.54,101.9,{"symbol":5,"time":1869,"open":1848,"high":1870,"low":1871,"close":1872},"2025-03-19",102.81,101.33,102.77,{"symbol":5,"time":1874,"open":1875,"high":1867,"low":1876,"close":1848},"2025-03-18",101.26,100.51,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-03-17",100.13,101.68,99.71,101.39,{"symbol":5,"time":1884,"open":1451,"high":1885,"low":1886,"close":1887},"2025-03-14",100.94,99.67,100.62,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1479,"close":1441},"2025-03-13",99.66,100.74,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-03-12",100.89,101.47,99.46,99.91,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1480,"close":1436},"2025-03-11",103.57,103.86,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2025-03-10",104.27,106.83,103.72,103.92,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-03-07",102.02,104.53,101.63,104.01,{"symbol":5,"time":1915,"open":1916,"high":1815,"low":1917,"close":1918},"2025-03-06",101,100.1,102.57,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1921,"close":1452},"2025-03-05",99.95,101.64,{"symbol":5,"time":1924,"open":1501,"high":1925,"low":1896,"close":1441},"2025-03-04",101.95,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-03-03",100.2,102,100.14,100.73,{"symbol":5,"time":1933,"open":1692,"high":1453,"low":1934,"close":1497},"2025-02-28",98.44,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1693,"close":1939},"2025-02-27",98.43,99.54,98.09,{"symbol":5,"time":1941,"open":1942,"high":1942,"low":1943,"close":1944},"2025-02-26",100.25,97.67,98.73,{"symbol":5,"time":1946,"open":1502,"high":1947,"low":1447,"close":1948},"2025-02-25",101.1,100.05,{"symbol":5,"time":1950,"open":1758,"high":1951,"low":1952,"close":1496},"2025-02-24",99.69,98.17,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1669,"close":1758},"2025-02-21",98.8,99.75,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1673,"close":1961},"2025-02-20",98.19,99.19,99.03,{"symbol":5,"time":1963,"open":1964,"high":1437,"low":1965,"close":1966},"2025-02-19",97.21,96.98,98.3,{"symbol":5,"time":1968,"open":1519,"high":1969,"low":1720,"close":1657},"2025-02-18",97.66,{"symbol":5,"time":1971,"open":1972,"high":1699,"low":1570,"close":1654},"2025-02-14",97.97,{"symbol":5,"time":1974,"open":1763,"high":1975,"low":1647,"close":1976},"2025-02-13",98.23,98.02,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1654},"2025-02-12",95.86,96.83,95.5,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1543,"close":1720},"2025-02-11",95.83,96.97,{"symbol":5,"time":1987,"open":1561,"high":1988,"low":1989,"close":1548},"2025-02-10",96.1,95.2,{"symbol":5,"time":1991,"open":1992,"high":1724,"low":1993,"close":1994},"2025-02-07",96.37,94.53,94.83,{"symbol":5,"time":1996,"open":1997,"high":1548,"low":1998,"close":1572},"2025-02-06",94.99,94.88,{"symbol":5,"time":2000,"open":2001,"high":1998,"low":1743,"close":2002},"2025-02-05",94.08,94.55,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-02-04",94.93,95.03,93.9,94.43,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2002},"2025-02-03",93.99,95.07,92.88,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-01-31",94.84,95.88,94.69,95.42,{"symbol":5,"time":2021,"open":1519,"high":1529,"low":2022,"close":2023},"2025-01-30",94.64,95.36,{"symbol":5,"time":2025,"open":2026,"high":1683,"low":1131,"close":2027},"2025-01-29",94.07,94.65,{"symbol":5,"time":2029,"open":1964,"high":1657,"low":2030,"close":2031},"2025-01-28",95.46,95.87,{"symbol":5,"time":2033,"open":1980,"high":1653,"low":1710,"close":1523},"2025-01-27",{"symbol":5,"time":2035,"open":2036,"high":1696,"low":1572,"close":2037},"2025-01-24",96.2,96.67,{"symbol":5,"time":2039,"open":1981,"high":1649,"low":1609,"close":2036},"2025-01-23",{"symbol":5,"time":2041,"open":2042,"high":1988,"low":1794,"close":2043},"2025-01-22",95.19,95.39,{"symbol":5,"time":2045,"open":1587,"high":1564,"low":2046,"close":1981},"2025-01-21",94.62,{"symbol":5,"time":2048,"open":2011,"high":1997,"low":2049,"close":1804},"2025-01-17",93.66,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-01-16",92.72,93.4,92.06,93.2,{"symbol":5,"time":2057,"open":1187,"high":2058,"low":2059,"close":730},"2025-01-15",93.41,92.07,{"symbol":5,"time":2061,"open":2062,"high":1190,"low":2063,"close":2064},"2025-01-14",91.62,90.87,91.78,{"symbol":5,"time":2066,"open":2067,"high":743,"low":2068,"close":797},"2025-01-13",90.48,90.12,{"symbol":5,"time":2070,"open":2071,"high":1166,"low":2072,"close":1240},"2025-01-10",90.66,90.52,{"symbol":5,"time":2074,"open":1195,"high":2075,"low":837,"close":1142},"2025-01-08",91.91,{"symbol":5,"time":2077,"open":2059,"high":2078,"low":1170,"close":783},"2025-01-07",93.22,{"symbol":5,"time":2080,"open":2081,"high":2058,"low":2082,"close":2083},"2025-01-06",92.87,92.15,92.29,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2025-01-03",92.27,93.27,92.18,92.89,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":1237},"2025-01-02",93.39,93.67,92.08,{"symbol":5,"time":2096,"open":2097,"high":1730,"low":2098,"close":2099},"2024-12-31",92.8,92.13,92.61,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":753,"close":2104},"2024-12-30",92.9,93.25,92.57,{"symbol":5,"time":2106,"open":2049,"high":2107,"low":770,"close":2108},"2024-12-27",94.37,93.52,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2024-12-26",93.53,94.35,93.44,94.15,{"symbol":5,"time":2116,"open":1798,"high":2117,"low":2013,"close":2118},"2024-12-24",94.1,94,{"symbol":5,"time":2120,"open":1730,"high":736,"low":2121,"close":2122},"2024-12-23",92.84,93.51,{"symbol":5,"time":2124,"open":1176,"high":1155,"low":2125,"close":2126},"2024-12-20",92.68,93.56,{"symbol":5,"time":2128,"open":2129,"high":2006,"low":789,"close":2081},"2024-12-19",93.89,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":1786,"close":2134},"2024-12-18",96.14,96.92,93.85,{"symbol":5,"time":2136,"open":2137,"high":1517,"low":1981,"close":2138},"2024-12-17",95.95,96.34,{"symbol":5,"time":2140,"open":1976,"high":1939,"low":1685,"close":1711},"2024-12-16",{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2145,"close":2146},"2024-12-13",98.08,98.53,97.34,97.79,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":2152},"2024-12-12",98.11,98.49,97.25,98.27,{"symbol":5,"time":2154,"open":1484,"high":2155,"low":2156,"close":2157},"2024-12-11",100.83,98.81,98.99,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2163},"2024-12-10",100.03,100.8,98.84,100.06,{"symbol":5,"time":2165,"open":1876,"high":2166,"low":1861,"close":2167},"2024-12-09",101.62,100.87,{"symbol":5,"time":2169,"open":1494,"high":2170,"low":2171,"close":1509},"2024-12-06",100.44,99.31,{"symbol":5,"time":2173,"open":1956,"high":2174,"low":2175,"close":1502},"2024-12-05",100.58,99,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2024-12-04",101.02,101.45,100.33,101.13,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2024-12-03",101.97,102.12,100.57,101.06,{"symbol":5,"time":2189,"open":1839,"high":2190,"low":2191,"close":2192},"2024-12-02",103.23,101.31,101.8,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2184,"close":2197},"2024-11-29",102.29,103.21,102.98,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2024-11-27",102.08,103,101.71,102.52,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2184},"2024-11-26",102.2,102.43,101.44,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":1802},"2024-11-25",101.74,102.85,101.7,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":1897,"close":1843},"2024-11-22",99.94,101.81,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":1921},"2024-11-21",99.88,100.54,99.15,{"symbol":5,"time":2224,"open":2225,"high":1931,"low":1944,"close":1951},"2024-11-20",100.47,{"symbol":5,"time":2227,"open":1928,"high":2228,"low":1442,"close":1861},"2024-11-19",101.18,{"symbol":5,"time":2230,"open":2231,"high":2178,"low":2231,"close":2232},"2024-11-18",98.69,100.77,{"symbol":5,"time":2234,"open":1490,"high":2235,"low":2236,"close":2237},"2024-11-15",100.22,98.67,99.1,{"symbol":5,"time":2239,"open":1942,"high":2240,"low":1500,"close":1774},"2024-11-14",100.79,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":1479,"close":2245},"2024-11-13",99.55,100.82,100.39,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2024-11-12",101.5,101.72,99.6,99.73,{"symbol":5,"time":2253,"open":2254,"high":2217,"low":2254,"close":2255},"2024-11-11",100.46,101.52,{"symbol":5,"time":2257,"open":2258,"high":2202,"low":2259,"close":2160},"2024-11-08",100.4,99.93,{"symbol":5,"time":2261,"open":1947,"high":1910,"low":2161,"close":1885},"2024-11-07",{"symbol":5,"time":2263,"open":2264,"high":2264,"low":2265,"close":2266},"2024-11-06",102.62,98.71,100.56,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":1518,"close":1484},"2024-11-05",99.43,100.93,{"symbol":5,"time":2272,"open":1956,"high":2273,"low":2274,"close":1448},"2024-11-04",100.32,99.14,{"symbol":5,"time":2276,"open":1443,"high":2277,"low":1934,"close":1448},"2024-11-01",100.24,{"symbol":5,"time":2279,"open":2280,"high":1951,"low":2281,"close":2282},"2024-10-31",97.3,97.28,98.2,{"symbol":5,"time":2284,"open":2285,"high":1881,"low":2286,"close":2287},"2024-10-30",97.16,96.15,98.28,{"symbol":5,"time":2289,"open":2290,"high":1929,"low":2291,"close":2292},"2024-10-29",100.86,100.63,101.37,{"symbol":5,"time":2294,"open":2295,"high":1821,"low":1947,"close":2179},"2024-10-28",102.03,{"symbol":5,"time":2297,"open":2298,"high":1839,"low":2181,"close":1875},"2024-10-25",102.99,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2024-10-24",102.53,103.27,101.82,102.49,{"symbol":5,"time":2306,"open":2307,"high":1819,"low":2308,"close":2309},"2024-10-23",102.78,102.25,102.86,{"symbol":5,"time":2311,"open":2312,"high":2312,"low":1842,"close":2313},"2024-10-22",105.21,102.96,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2024-10-21",105.55,106.25,104.98,105.52,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2024-10-18",105.85,106.14,105.25,106.01,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2312},"2024-10-17",105.57,106.33,104.94,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2024-10-16",104.16,105.48,104,105.13,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2024-10-15",105.79,106,104.43,104.48,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":1819,"close":2347},"2024-10-14",103.8,106.1,105.32,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2350,"close":2352},"2024-10-11",103.26,105.37,104.03,{"symbol":5,"time":2354,"open":2304,"high":2190,"low":1880,"close":2197},"2024-10-10",{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":1803},"2024-10-09",101.12,103.04,100.88,{"symbol":5,"time":2361,"open":1815,"high":2362,"low":2170,"close":1436},"2024-10-08",103.9,{"symbol":5,"time":2364,"open":1820,"high":2365,"low":2366,"close":2367},"2024-10-07",104.97,103.51,104.02,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":1826,"close":2372},"2024-10-04",105.14,105.16,104.56,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":1810},"2024-10-03",104.63,105.39,103.91,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2383},"2024-10-02",103.49,105.1,102.76,104.81,{"symbol":5,"time":2385,"open":1820,"high":1820,"low":1929,"close":2386},"2024-10-01",103.77,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2190,"close":1816},"2024-09-30",104.44,104.69,{"symbol":5,"time":2392,"open":2335,"high":2393,"low":1807,"close":2341},"2024-09-27",105.24,{"symbol":5,"time":2395,"open":2248,"high":2396,"low":2397,"close":2398},"2024-09-26",103.98,101.27,103.38,{"symbol":5,"time":2400,"open":2237,"high":2259,"low":2401,"close":1938},"2024-09-25",98.57,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2404,"close":1668},"2024-09-24",97.72,99.76,{"symbol":5,"time":2407,"open":1606,"high":1525,"low":1609,"close":1597},"2024-09-23",{"symbol":5,"time":2409,"open":1607,"high":2410,"low":2411,"close":2412},"2024-09-20",96.17,95.04,95.52,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2024-09-19",95.18,96.46,94.38,96.38,{"symbol":5,"time":2420,"open":1537,"high":1537,"low":2421,"close":2011},"2024-09-18",93.84,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2424,"close":2426},"2024-09-17",94.85,96.31,96.09,{"symbol":5,"time":2428,"open":1629,"high":2429,"low":1794,"close":2430},"2024-09-16",95.48,94.81,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2024-09-13",93.07,94.44,92.73,94.18,{"symbol":5,"time":2438,"open":2439,"high":2097,"low":1799,"close":2052},"2024-09-12",92.51,{"symbol":5,"time":2441,"open":1744,"high":1180,"low":928,"close":1151},"2024-09-11",{"symbol":5,"time":2443,"open":2094,"high":1735,"low":2444,"close":2082},"2024-09-10",91.69,{"symbol":5,"time":2446,"open":1744,"high":2447,"low":741,"close":830},"2024-09-09",92.54,{"symbol":5,"time":2449,"open":2450,"high":1739,"low":2451,"close":1245},"2024-09-06",92.28,91.18,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2024-09-05",94.16,94.36,91.87,92.43,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":2463},"2024-09-04",94.95,95.68,93.73,94.26,{"symbol":5,"time":2465,"open":2466,"high":1614,"low":1739,"close":2006},"2024-09-03",93.98,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2018},"2024-08-30",94.05,94.7,93.37,{"symbol":5,"time":2473,"open":2118,"high":1587,"low":2103,"close":1149},"2024-08-29",{"symbol":5,"time":2475,"open":2078,"high":2476,"low":2477,"close":2058},"2024-08-28",93.86,92.92,{"symbol":5,"time":2479,"open":782,"high":2480,"low":2481,"close":1235},"2024-08-27",93.74,93.01,{"symbol":5,"time":2483,"open":1993,"high":2484,"low":776,"close":1736},"2024-08-26",94.72,{"symbol":5,"time":2486,"open":1783,"high":1587,"low":2480,"close":742},"2024-08-23",{"symbol":5,"time":2488,"open":2117,"high":1794,"low":2058,"close":2489},"2024-08-22",93.72,{"symbol":5,"time":2491,"open":2492,"high":2011,"low":2089,"close":2493},"2024-08-21",93.14,93.96,{"symbol":5,"time":2495,"open":2496,"high":2433,"low":2075,"close":2497},"2024-08-20",92.66,92.75,{"symbol":5,"time":2499,"open":1204,"high":778,"low":2500,"close":2496},"2024-08-19",91.89,{"symbol":5,"time":2502,"open":2457,"high":2103,"low":2503,"close":783},"2024-08-16",91.92,{"symbol":5,"time":2505,"open":2481,"high":2108,"low":2506,"close":2507},"2024-08-15",92.14,93.21,{"symbol":5,"time":2509,"open":781,"high":2510,"low":1190,"close":1744},"2024-08-14",93.09,{"symbol":5,"time":2512,"open":2513,"high":2471,"low":2514,"close":2515},"2024-08-13",92.65,91.55,92.42,{"symbol":5,"time":2517,"open":2113,"high":2518,"low":2082,"close":2083},"2024-08-12",93.48,{"symbol":5,"time":2520,"open":2521,"high":2111,"low":2075,"close":2053},"2024-08-09",92.53,{"symbol":5,"time":2523,"open":770,"high":2524,"low":729,"close":2525},"2024-08-08",93.35,92.63,{"symbol":5,"time":2527,"open":1624,"high":2042,"low":1179,"close":1160},"2024-08-07",{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2507,"close":2092},"2024-08-06",93.76,95.13,{"symbol":5,"time":2533,"open":2121,"high":2411,"low":2447,"close":782},"2024-08-05",{"symbol":5,"time":2535,"open":736,"high":2536,"low":2537,"close":2538},"2024-08-02",94.67,92.6,94.29,{"symbol":5,"time":2540,"open":2541,"high":2005,"low":2524,"close":2542},"2024-08-01",94.5,94.3,{"symbol":5,"time":2544,"open":2545,"high":1588,"low":2546,"close":2541},"2024-07-31",94.61,94.19,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-07-30",93.49,94.39,92.96,93.82,{"symbol":5,"time":2554,"open":2058,"high":2011,"low":2555,"close":2556},"2024-07-29",92.71,93.03,{"symbol":5,"time":2558,"open":2007,"high":1617,"low":1142,"close":2518},"2024-07-26",{"symbol":5,"time":2560,"open":1195,"high":1997,"low":2561,"close":2556},"2024-07-25",90.81,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2564,"close":1245},"2024-07-24",90.21,93.6,{"symbol":5,"time":2567,"open":2568,"high":2251,"low":1700,"close":2569},"2024-07-23",99.27,98.38,{"symbol":5,"time":2571,"open":1470,"high":1503,"low":1702,"close":2572},"2024-07-22",99.47,{"symbol":5,"time":2574,"open":1475,"high":2237,"low":2575,"close":2576},"2024-07-19",97.45,97.73,{"symbol":5,"time":2578,"open":1959,"high":1861,"low":1959,"close":2265},"2024-07-18",{"symbol":5,"time":2580,"open":1490,"high":1507,"low":2156,"close":1668},"2024-07-17",{"symbol":5,"time":2582,"open":2583,"high":1484,"low":1662,"close":2584},"2024-07-16",99.56,99.62,{"symbol":5,"time":2586,"open":1942,"high":1876,"low":1518,"close":1448},"2024-07-15",{"symbol":5,"time":2588,"open":1488,"high":2155,"low":1951,"close":2589},"2024-07-12",100.21,{"symbol":5,"time":2591,"open":1702,"high":1497,"low":1985,"close":1764},"2024-07-11",{"symbol":5,"time":2593,"open":2036,"high":1576,"low":2594,"close":2595},"2024-07-10",95.9,96.87,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2425},"2024-07-09",97.11,97.46,96.23,{"symbol":5,"time":2602,"open":2145,"high":2603,"low":1576,"close":2604},"2024-07-08",97.99,97.4,{"symbol":5,"time":2606,"open":2425,"high":1683,"low":2607,"close":1683},"2024-07-05",95.62,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":1565,"close":2612},"2024-07-03",96.36,97.19,96.51,{"symbol":5,"time":2614,"open":2615,"high":2600,"low":2616,"close":2137},"2024-07-02",94.8,94.74,{"symbol":5,"time":2618,"open":2619,"high":1654,"low":1587,"close":2460},"2024-07-01",96.61,{"symbol":5,"time":2621,"open":2622,"high":1641,"low":2623,"close":2624},"2024-06-28",96.56,95.38,96.26,{"symbol":5,"time":2626,"open":1577,"high":1715,"low":1989,"close":1710},"2024-06-27",{"symbol":5,"time":2628,"open":1618,"high":1572,"low":2027,"close":1591},"2024-06-26",{"symbol":5,"time":2630,"open":2631,"high":1985,"low":2632,"close":2633},"2024-06-25",96.8,95.22,95.66,{"symbol":5,"time":2635,"open":1597,"high":2280,"low":2636,"close":2595},"2024-06-24",95.85,{"symbol":5,"time":2638,"open":2639,"high":1720,"low":2640,"close":2641},"2024-06-21",96.65,95.56,95.92,{"symbol":5,"time":2643,"open":2132,"high":1637,"low":1592,"close":2644},"2024-06-20",96.6,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":1537},"2024-06-18",96.84,97.49,94.63,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2655},"2024-06-17",97.1,98.12,96.71,97.47,{"symbol":5,"time":2657,"open":1724,"high":1652,"low":2658,"close":1709},"2024-06-14",95.77,{"symbol":5,"time":2660,"open":1642,"high":2661,"low":2600,"close":1779},"2024-06-13",97.59,{"symbol":5,"time":2663,"open":2664,"high":2603,"low":1720,"close":2575},"2024-06-12",97.55,{"symbol":5,"time":2666,"open":1779,"high":2667,"low":2668,"close":1537},"2024-06-11",97.48,95.97,{"symbol":5,"time":2670,"open":2401,"high":2671,"low":2672,"close":2673},"2024-06-10",98.86,97.56,97.75,{"symbol":5,"time":2675,"open":1780,"high":2160,"low":2676,"close":2677},"2024-06-07",98.55,98.66,{"symbol":5,"time":2679,"open":2680,"high":2680,"low":2681,"close":2682},"2024-06-06",100.84,99.08,99.41,{"symbol":5,"time":2684,"open":2685,"high":2240,"low":2686,"close":1480},"2024-06-05",99.52,99.16,{"symbol":5,"time":2688,"open":2150,"high":1476,"low":2689,"close":1474},"2024-06-04",98.35,{"symbol":5,"time":2691,"open":2681,"high":1764,"low":1536,"close":2692},"2024-06-03",98.83,{"symbol":5,"time":2694,"open":2695,"high":1896,"low":1538,"close":1508},"2024-05-31",96.91,{"symbol":5,"time":2697,"open":1620,"high":2698,"low":1587,"close":1724},"2024-05-30",96.55,{"symbol":5,"time":2700,"open":2550,"high":1594,"low":2546,"close":2701},"2024-05-29",94.79,{"symbol":5,"time":2703,"open":1719,"high":2704,"low":2705,"close":2706},"2024-05-28",97.76,95.11,95.25,{"symbol":5,"time":2708,"open":2655,"high":1969,"low":1701,"close":1571},"2024-05-24",{"symbol":5,"time":2710,"open":2175,"high":2175,"low":1538,"close":1709},"2024-05-23",{"symbol":5,"time":2712,"open":2146,"high":2265,"low":2713,"close":2714},"2024-05-22",97.31,98.7,{"symbol":5,"time":2716,"open":1649,"high":2282,"low":2624,"close":2717},"2024-05-21",98.15,{"symbol":5,"time":2719,"open":1525,"high":2720,"low":2721,"close":2722},"2024-05-20",97.2,96.4,97.08,{"symbol":5,"time":2724,"open":2631,"high":1980,"low":2286,"close":1531},"2024-05-17",{"symbol":5,"time":2726,"open":1531,"high":2720,"low":2410,"close":2622},"2024-05-16",{"symbol":5,"time":2728,"open":2280,"high":1975,"low":2037,"close":2729},"2024-05-15",97.27,{"symbol":5,"time":2731,"open":2611,"high":2732,"low":2733,"close":2734},"2024-05-14",97.81,96.66,97.07,{"symbol":5,"time":2736,"open":2729,"high":2655,"low":2668,"close":1554},"2024-05-13",{"symbol":5,"time":2738,"open":2644,"high":1517,"low":1648,"close":2652},"2024-05-10",{"symbol":5,"time":2740,"open":777,"high":2741,"low":2002,"close":2742},"2024-05-09",96.18,96.13,{"symbol":5,"time":2744,"open":2093,"high":1608,"low":2745,"close":2746},"2024-05-08",93.64,94.52,{"symbol":5,"time":2748,"open":2049,"high":1624,"low":2749,"close":2129},"2024-05-07",93.24,{"symbol":5,"time":2751,"open":2496,"high":2752,"low":730,"close":2510},"2024-05-06",93.12,{"symbol":5,"time":2754,"open":1735,"high":2492,"low":1170,"close":783},"2024-05-03",{"symbol":5,"time":2756,"open":2757,"high":2758,"low":747,"close":1227},"2024-05-02",91.86,92.09,{"symbol":5,"time":2760,"open":1197,"high":2761,"low":749,"close":1245},"2024-05-01",92.83,{"symbol":5,"time":2763,"open":2477,"high":1174,"low":2764,"close":870},"2024-04-30",91.13,{"symbol":5,"time":2766,"open":2767,"high":2552,"low":2768,"close":2471},"2024-04-29",92.46,92.17,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":783,"close":1204},"2024-04-26",93,93.69,{"symbol":5,"time":2774,"open":2745,"high":2775,"low":748,"close":2776},"2024-04-25",93.95,93.02,{"symbol":5,"time":2778,"open":2695,"high":2695,"low":2776,"close":2471},"2024-04-24",{"symbol":5,"time":2780,"open":1538,"high":2404,"low":1573,"close":2655},"2024-04-23",{"symbol":5,"time":2782,"open":2783,"high":2595,"low":1627,"close":1603},"2024-04-22",95.43,{"symbol":5,"time":2785,"open":2786,"high":1603,"low":2787,"close":2705},"2024-04-19",95.91,94.94,{"symbol":5,"time":2789,"open":1614,"high":1603,"low":1566,"close":2790},"2024-04-18",95.49,{"symbol":5,"time":2792,"open":2793,"high":2793,"low":2794,"close":2795},"2024-04-17",96.62,94.46,94.96,{"symbol":5,"time":2797,"open":2031,"high":1770,"low":2798,"close":1550},"2024-04-16",95.06,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":1572},"2024-04-15",97.65,97.82,95.6,{"symbol":5,"time":2805,"open":1641,"high":1702,"low":1543,"close":1541},"2024-04-12",{"symbol":5,"time":2807,"open":2808,"high":1699,"low":1519,"close":1972},"2024-04-11",97.39,{"symbol":5,"time":2810,"open":2704,"high":2689,"low":2151,"close":2280},"2024-04-10",{"symbol":5,"time":2812,"open":2287,"high":2686,"low":2729,"close":1502},"2024-04-09",{"symbol":5,"time":2814,"open":2653,"high":1437,"low":2808,"close":2815},"2024-04-08",98.03,{"symbol":5,"time":2817,"open":1542,"high":1688,"low":2818,"close":2819},"2024-04-05",96.96,97.77,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":1718,"close":1517},"2024-04-04",98.9,99.09,{"symbol":5,"time":2825,"open":2673,"high":2826,"low":2827,"close":2828},"2024-04-03",98.56,97.53,98.25,{"symbol":5,"time":2830,"open":2831,"high":2144,"low":2832,"close":2673},"2024-04-02",98.31,97.7,{"symbol":5,"time":2834,"open":2237,"high":2835,"low":2826,"close":2401},"2024-04-01",99.57,{"symbol":5,"time":2837,"open":1488,"high":1471,"low":2823,"close":2568},"2024-03-28",{"symbol":5,"time":2839,"open":2222,"high":2220,"low":2840,"close":2841},"2024-03-27",98.98,99.86,{"symbol":5,"time":2843,"open":1468,"high":2844,"low":1458,"close":1458},"2024-03-26",99.58,{"symbol":5,"time":2846,"open":1896,"high":2847,"low":2671,"close":1468},"2024-03-25",99.85,{"symbol":5,"time":2849,"open":2850,"high":2850,"low":2274,"close":1479},"2024-03-22",100.35,{"symbol":5,"time":2852,"open":2853,"high":2180,"low":1663,"close":2235},"2024-03-21",99.4,{"symbol":5,"time":2855,"open":2231,"high":1448,"low":2287,"close":2856},"2024-03-20",99.33,{"symbol":5,"time":2858,"open":1966,"high":2162,"low":2859,"close":2162},"2024-03-19",98.14,{"symbol":5,"time":2861,"open":2862,"high":1960,"low":1972,"close":2863},"2024-03-18",98.85,98.04,{"symbol":5,"time":2865,"open":1969,"high":2866,"low":1969,"close":1443},"2024-03-15",98.82,{"symbol":5,"time":2868,"open":1937,"high":2840,"low":2869,"close":2150},"2024-03-14",97.8,{"symbol":5,"time":2871,"open":2655,"high":1758,"low":1689,"close":1966},"2024-03-13",{"symbol":5,"time":2873,"open":2874,"high":2801,"low":2742,"close":2575},"2024-03-12",96.43,{"symbol":5,"time":2876,"open":1544,"high":2877,"low":1979,"close":2425},"2024-03-11",97.88,{"symbol":5,"time":2879,"open":1709,"high":2880,"low":1531,"close":1659},"2024-03-08",97.68,{"symbol":5,"time":2882,"open":1543,"high":2598,"low":2883,"close":1696},"2024-03-07",95.41,{"symbol":5,"time":2885,"open":1560,"high":2886,"low":1623,"close":2042},"2024-03-06",95.69,{"symbol":5,"time":2888,"open":2632,"high":2790,"low":2011,"close":2889},"2024-03-05",94.54,{"symbol":5,"time":2891,"open":2803,"high":1586,"low":2892,"close":2043},"2024-03-04",95.17,{"symbol":5,"time":2894,"open":2042,"high":1984,"low":2027,"close":2461},"2024-03-01",{"symbol":5,"time":2896,"open":2043,"high":1606,"low":2897,"close":2898},"2024-02-29",94.58,95.3,{"symbol":5,"time":2900,"open":2134,"high":2901,"low":2480,"close":2902},"2024-02-28",95.08,94.92,{"symbol":5,"time":2904,"open":2905,"high":2538,"low":2078,"close":2134},"2024-02-27",94.13,{"symbol":5,"time":2907,"open":2908,"high":1734,"low":1143,"close":2552},"2024-02-26",93.1,{"symbol":5,"time":2910,"open":2555,"high":2421,"low":2513,"close":2108},"2024-02-23",{"symbol":5,"time":2912,"open":2497,"high":1733,"low":1173,"close":1138},"2024-02-22",{"symbol":5,"time":2914,"open":1106,"high":823,"low":2561,"close":830},"2024-02-21",{"symbol":5,"time":2916,"open":2561,"high":741,"low":902,"close":877},"2024-02-20",{"symbol":5,"time":2918,"open":2086,"high":788,"low":797,"close":832},"2024-02-16",{"symbol":5,"time":2920,"open":1223,"high":2921,"low":2922,"close":729},"2024-02-15",92.26,90.94,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2927,"close":1228},"2024-02-14",90.79,90.92,90.22,{"symbol":5,"time":2929,"open":2561,"high":2922,"low":2930,"close":1284},"2024-02-13",89.37,{"symbol":5,"time":2932,"open":2933,"high":1173,"low":2933,"close":1181},"2024-02-12",90.93,{"symbol":5,"time":2935,"open":2063,"high":2936,"low":2937,"close":2938},"2024-02-09",91.09,90.28,91.08,{"symbol":5,"time":2940,"open":871,"high":2941,"low":718,"close":2063},"2024-02-08",91.81,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":1217,"close":1227},"2024-02-07",91.9,92.45,{"symbol":5,"time":2947,"open":2948,"high":787,"low":814,"close":2949},"2024-02-06",91.23,91.94,{"symbol":5,"time":2951,"open":893,"high":792,"low":937,"close":1100},"2024-02-05",{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-02-02",89.81,91.26,89.29,90.97,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":707,"close":2961},"2024-02-01",89.14,89.58,{"symbol":5,"time":2963,"open":797,"high":2098,"low":1382,"close":1071},"2024-01-31",{"symbol":5,"time":2965,"open":883,"high":893,"low":1255,"close":893},"2024-01-30",{"symbol":5,"time":2967,"open":996,"high":810,"low":1065,"close":2968},"2024-01-29",89.32,{"symbol":5,"time":2970,"open":1292,"high":2971,"low":1025,"close":2972},"2024-01-26",89.39,88.63,{"symbol":5,"time":2974,"open":2975,"high":2968,"low":2976,"close":1007},"2024-01-25",88.81,88.38,{"symbol":5,"time":2978,"open":1013,"high":1096,"low":2979,"close":952},"2024-01-24",87.97,{"symbol":5,"time":2981,"open":1052,"high":2982,"low":959,"close":889},"2024-01-23",88.71,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":1365,"close":980},"2024-01-22",88.02,88.61,{"symbol":5,"time":2988,"open":2989,"high":952,"low":1085,"close":2990},"2024-01-19",87.14,87.78,{"symbol":5,"time":2992,"open":2993,"high":990,"low":2993,"close":1391},"2024-01-18",85.61,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":845,"close":1410},"2024-01-17",85.88,86.32,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-01-16",85.81,86.81,85.64,86.66,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":1327},"2024-01-12",86.52,86.68,85.72,{"symbol":5,"time":3010,"open":1312,"high":2989,"low":3008,"close":1034},"2024-01-11",{"symbol":5,"time":3012,"open":3013,"high":3014,"low":1389,"close":1312},"2024-01-10",86.67,87.25,{"symbol":5,"time":3016,"open":3017,"high":1070,"low":3018,"close":1304},"2024-01-09",87.01,86.42,{"symbol":5,"time":3020,"open":3021,"high":980,"low":946,"close":3022},"2024-01-08",87.53,87.56,{"symbol":5,"time":3024,"open":3025,"high":712,"low":1339,"close":1047},"2024-01-05",87.49,{"symbol":5,"time":3027,"open":3028,"high":931,"low":3029,"close":3030},"2024-01-04",87.98,87.58,87.68,{"symbol":5,"time":3032,"open":1057,"high":1052,"low":1068,"close":3033},"2024-01-03",87.65,{"symbol":5,"time":3035,"open":2976,"high":3036,"low":1082,"close":1080},"2024-01-02",89.15,{"symbol":5,"time":3038,"open":3039,"high":872,"low":3040,"close":798},"2023-12-29",89.56,89.34,{"symbol":5,"time":3042,"open":1283,"high":893,"low":810,"close":1256},"2023-12-28",{"symbol":5,"time":3044,"open":1280,"high":3045,"low":1257,"close":3046},"2023-12-27",90.2,89.61,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":923,"close":906},"2023-12-26",89.17,89.86,{"symbol":5,"time":3052,"open":1428,"high":798,"low":3053,"close":1056},"2023-12-22",88.31,{"symbol":5,"time":3055,"open":3056,"high":1286,"low":3057,"close":1012},"2023-12-21",88.95,88.09,{"symbol":5,"time":3059,"open":2968,"high":1289,"low":3060,"close":1065},"2023-12-20",88.22,{"symbol":5,"time":3062,"open":937,"high":772,"low":798,"close":3063},"2023-12-19",89.82,{"symbol":5,"time":3065,"open":898,"high":3066,"low":3067,"close":917},"2023-12-18",90.23,88.86,{"symbol":5,"time":3069,"open":884,"high":3070,"low":1276,"close":759},"2023-12-15",90.53,{"symbol":5,"time":3072,"open":898,"high":3073,"low":808,"close":1201},"2023-12-14",91.03,{"symbol":5,"time":3075,"open":1064,"high":826,"low":719,"close":1268},"2023-12-13",{"symbol":5,"time":3077,"open":1346,"high":1270,"low":1376,"close":1285},"2023-12-12",{"symbol":5,"time":3079,"open":3033,"high":3080,"low":836,"close":947},"2023-12-11",88.52,{"symbol":5,"time":3082,"open":1049,"high":3083,"low":1049,"close":836},"2023-12-08",87.77,{"symbol":5,"time":3085,"open":948,"high":1311,"low":3086,"close":3003},"2023-12-07",86.23,{"symbol":5,"time":3088,"open":2997,"high":985,"low":1321,"close":1040},"2023-12-06",{"symbol":5,"time":3090,"open":1044,"high":3091,"low":1411,"close":3092},"2023-12-05",87.23,85.84,{"symbol":5,"time":3094,"open":3095,"high":1339,"low":1034,"close":706},"2023-12-04",86.13,{"symbol":5,"time":3097,"open":3098,"high":1077,"low":3099,"close":3100},"2023-12-01",85.8,85.54,86.75,{"symbol":5,"time":3102,"open":678,"high":1379,"low":3103,"close":3104},"2023-11-30",83.99,85.79,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":1404,"close":3109},"2023-11-29",84.88,85.21,84.33,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":695},"2023-11-28",85.15,85.16,84.24,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":694,"close":3119},"2023-11-27",84.44,85.43,85.2,{"symbol":5,"time":3121,"open":3122,"high":1322,"low":3123,"close":3124},"2023-11-24",84.38,84.28,85.04,{"symbol":5,"time":3126,"open":1395,"high":3127,"low":703,"close":3128},"2023-11-22",85.39,84.94,{"symbol":5,"time":3130,"open":3131,"high":841,"low":3132,"close":3133},"2023-11-21",84.61,84.36,84.9,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3138,"close":3139},"2023-11-20",84.54,85.08,83.66,84.8,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":3136},"2023-11-17",84.43,84.66,84.05,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":689},"2023-11-16",83.24,84.13,83.21,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2023-11-15",84.15,84.64,83.57,83.6,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2023-11-14",83,84.2,82.43,83.94,{"symbol":5,"time":3163,"open":3164,"high":578,"low":3165,"close":3166},"2023-11-13",81.84,81.21,81.78,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2023-11-10",80.87,82.3,80.64,82.03,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2023-11-09",81.2,81.52,80.49,80.65,{"symbol":5,"time":3180,"open":3181,"high":3175,"low":3182,"close":3183},"2023-11-08",79.93,79.73,80.85,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":665,"close":3188},"2023-11-07",79.92,80.35,79.87,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3194},"2023-11-06",79.65,80.57,79.44,80.32,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2023-11-03",79.64,80.59,79.56,79.81,{"symbol":5,"time":3202,"open":512,"high":3203,"low":3204,"close":3205},"2023-11-02",78.77,77.51,78.65,{"symbol":5,"time":3207,"open":3208,"high":487,"low":3209,"close":486},"2023-11-01",77.39,76.22,{"symbol":5,"time":3211,"open":617,"high":3212,"low":3213,"close":3214},"2023-10-31",77.4,76.47,77.21,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3219,"close":3220},"2023-10-30",76.7,76.98,75.78,76.54,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3225,"close":3226},"2023-10-27",75.23,76.61,75.16,76.14,{"symbol":5,"time":3228,"open":3229,"high":3213,"low":268,"close":261},"2023-10-26",75.75,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":3235},"2023-10-25",75.1,76.9,73.32,75.47,{"symbol":5,"time":3237,"open":3238,"high":527,"low":3239,"close":3240},"2023-10-24",77.59,76.65,77.27,{"symbol":5,"time":3242,"open":3243,"high":504,"low":3244,"close":3245},"2023-10-23",77.31,76.73,76.91,{"symbol":5,"time":3247,"open":3248,"high":641,"low":606,"close":3249},"2023-10-20",78.24,77.53,{"symbol":5,"time":3251,"open":3252,"high":3181,"low":3253,"close":3254},"2023-10-19",78.79,78.06,78.17,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":664,"close":3259},"2023-10-18",80.45,80.5,78.85,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3264,"close":539},"2023-10-17",80.13,81.28,79.99,{"symbol":5,"time":3266,"open":3178,"high":3267,"low":3268,"close":3269},"2023-10-16",81.04,80.09,80.51,{"symbol":5,"time":3271,"open":3198,"high":3272,"low":3182,"close":3273},"2023-10-13",80.79,80,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2023-10-12",81.36,81.38,80.07,80.44,{"symbol":5,"time":3281,"open":3187,"high":539,"low":3187,"close":3267},"2023-10-11",{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2023-10-10",80.16,80.92,79.94,80.3,{"symbol":5,"time":3289,"open":3290,"high":590,"low":650,"close":590},"2023-10-09",79.11,{"symbol":5,"time":3292,"open":532,"high":3293,"low":3294,"close":665},"2023-10-06",80.08,78.41,{"symbol":5,"time":3296,"open":3297,"high":3287,"low":3298,"close":3299},"2023-10-05",80.02,78.86,79.14,{"symbol":5,"time":3301,"open":3199,"high":3302,"low":3252,"close":3303},"2023-10-04",80.14,80.06,{"symbol":5,"time":3305,"open":3306,"high":3293,"low":3307,"close":3308},"2023-10-03",79.26,79.05,79.4,{"symbol":5,"time":3310,"open":3303,"high":555,"low":647,"close":3311},"2023-10-02",79.5,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":600,"close":3316},"2023-09-29",81.03,81.15,80.31,{"symbol":5,"time":3318,"open":3319,"high":659,"low":3299,"close":567},"2023-09-28",79.53,{"symbol":5,"time":3321,"open":3308,"high":3181,"low":3322,"close":3323},"2023-09-27",79.13,79.35,{"symbol":5,"time":3325,"open":567,"high":559,"low":3326,"close":589},"2023-09-26",79.21,{"symbol":5,"time":3328,"open":3329,"high":3315,"low":583,"close":549},"2023-09-25",80.38,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3334,"close":3335},"2023-09-22",80.94,81.53,80.71,80.82,{"symbol":5,"time":3337,"open":3333,"high":3338,"low":3339,"close":565},"2023-09-21",81.83,80.78,[3341,3347,3352,3357,3362,3367,3372,3377,3382,3387,3392,3397,3402,3407,3411,3416,3421,3426,3431,3436,3441,3444,3449,3453,3458,3463,3468,3473,3478,3483,3488,3493,3498,3503,3508,3513,3518,3523,3528,3533,3538,3543,3548,3553,3558,3563,3568,3573,3578,3583,3588,3593,3598,3603,3607,3612,3616,3621,3626,3630,3634,3639,3644,3649,3654,3659,3664,3669,3674,3679,3684,3689,3693,3698,3703,3707,3712,3717,3721,3726,3731,3736,3741,3746,3751,3756,3760,3765,3770,3775,3779,3783,3788,3793,3797,3802,3807,3812,3817,3822,3827,3832,3837,3842,3847,3852,3857,3861,3866,3871,3876,3881,3886,3891,3896,3901,3906,3911,3916,3921,3926,3931,3936,3941,3946,3951,3956,3961,3966,3971,3976,3981,3986,3991,3996,4001,4006,4011,4016,4021,4026,4031,4036,4041,4046,4051,4056,4061,4066,4071,4076,4080,4085,4090,4095,4100,4105,4110,4115,4119,4124,4128,4133,4138,4143,4148,4153,4158,4162,4165,4170,4175,4179,4183,4186,4190,4194,4199,4202,4207,4212,4217,4222,4226,4231,4236,4240,4244,4248,4253,4258,4263,4267,4272,4276,4281,4286,4291,4296,4301,4305,4310,4315,4320,4325,4330,4335,4340,4345,4349,4353,4358,4361,4366,4371,4376,4381,4385,4387,4391,4396,4401,4405,4410,4414,4419,4424,4429,4432,4437,4442,4447,4452,4455,4460,4465,4470,4474,4479,4483,4488,4492,4497,4502,4507,4512,4517,4522,4527,4531,4535,4539,4544,4549,4554,4559,4564,4569,4574,4579,4584,4588,4593,4598,4603,4608,4612],{"symbol":3342,"time":26,"open":3343,"high":3344,"low":3345,"close":3346},"SPY",761.31,762,757.97,761.69,{"symbol":3342,"time":32,"open":3348,"high":3349,"low":3350,"close":3351},763.15,763.57,759.96,762.6,{"symbol":3342,"time":36,"open":3353,"high":3354,"low":3355,"close":3356},759.5,761.67,749.6,754.05,{"symbol":3342,"time":42,"open":3358,"high":3359,"low":3360,"close":3361},760.12,760.35,756.15,757.39,{"symbol":3342,"time":48,"open":3363,"high":3364,"low":3365,"close":3366},759,763.52,757.93,760.88,{"symbol":3342,"time":54,"open":3368,"high":3369,"low":3370,"close":3371},764.72,766.38,763.6,764.29,{"symbol":3342,"time":58,"open":3373,"high":3374,"low":3375,"close":3376},758.03,760.11,756.64,757.83,{"symbol":3342,"time":64,"open":3378,"high":3379,"low":3380,"close":3381},764.08,764.47,760.94,762.4,{"symbol":3342,"time":70,"open":3383,"high":3384,"low":3385,"close":3386},769.07,769.7,765.14,765.96,{"symbol":3342,"time":76,"open":3388,"high":3389,"low":3390,"close":3391},772.01,772.87,769,770.19,{"symbol":3342,"time":82,"open":3393,"high":3394,"low":3395,"close":3396},767.9,774.03,767.45,773.17,{"symbol":3342,"time":88,"open":3398,"high":3399,"low":3400,"close":3401},762.45,766.43,761.73,765.16,{"symbol":3342,"time":94,"open":3403,"high":3404,"low":3405,"close":3406},762.01,764.67,759.48,761.78,{"symbol":3342,"time":100,"open":3408,"high":3409,"low":3368,"close":3410},767.33,768,767.05,{"symbol":3342,"time":105,"open":3412,"high":3413,"low":3414,"close":3415},771.76,775.3,768.31,769.35,{"symbol":3342,"time":111,"open":3417,"high":3418,"low":3419,"close":3420},768.5,772.36,767.16,771.1,{"symbol":3342,"time":116,"open":3422,"high":3423,"low":3424,"close":3425},764.73,767.35,763.93,766.08,{"symbol":3342,"time":121,"open":3427,"high":3428,"low":3429,"close":3430},766.16,766.78,763.05,765.91,{"symbol":3342,"time":127,"open":3432,"high":3433,"low":3434,"close":3435},764.78,765.22,762.08,763.47,{"symbol":3342,"time":133,"open":3437,"high":3438,"low":3439,"close":3440},766.05,767.85,764.17,765.72,{"symbol":3342,"time":139,"open":3386,"high":3442,"low":3443,"close":3351},768.15,762.04,{"symbol":3342,"time":142,"open":3445,"high":3446,"low":3447,"close":3448},770.36,772.47,768.1,769.06,{"symbol":3342,"time":147,"open":3450,"high":3451,"low":3452,"close":3395},768.7,769.5,766.92,{"symbol":3342,"time":153,"open":3454,"high":3455,"low":3456,"close":3457},776.18,776.78,772.51,772.67,{"symbol":3342,"time":158,"open":3459,"high":3460,"low":3461,"close":3462},778.54,778.8,775.43,776.34,{"symbol":3342,"time":164,"open":3464,"high":3465,"low":3466,"close":3467},774.87,779.37,774.11,777.88,{"symbol":3342,"time":170,"open":3469,"high":3470,"low":3471,"close":3472},774.71,774.9,771.28,772.49,{"symbol":3342,"time":176,"open":3474,"high":3475,"low":3476,"close":3477},774.53,774.61,769.2,770.56,{"symbol":3342,"time":182,"open":3479,"high":3480,"low":3481,"close":3482},772.6,775.05,771.62,773.03,{"symbol":3342,"time":188,"open":3484,"high":3485,"low":3486,"close":3487},771.02,773.92,769.61,773.26,{"symbol":3342,"time":193,"open":3489,"high":3490,"low":3491,"close":3492},770.21,771.82,767.46,768.56,{"symbol":3342,"time":199,"open":3494,"high":3495,"low":3496,"close":3497},775.85,776.85,769.51,769.79,{"symbol":3342,"time":203,"open":3499,"high":3500,"low":3501,"close":3502},760.63,773.41,760.52,771.33,{"symbol":3342,"time":208,"open":3504,"high":3505,"low":3506,"close":3507},749.44,758.58,748.8,757.67,{"symbol":3342,"time":213,"open":3509,"high":3510,"low":3511,"close":3512},744.68,748.9,737.68,747.03,{"symbol":3342,"time":217,"open":3514,"high":3515,"low":3516,"close":3517},736.05,742.45,734.59,741.69,{"symbol":3342,"time":222,"open":3519,"high":3520,"low":3521,"close":3522},739.97,742.68,729.1,729.46,{"symbol":3342,"time":228,"open":3524,"high":3525,"low":3526,"close":3527},739.19,742.79,735.98,740.86,{"symbol":3342,"time":232,"open":3529,"high":3530,"low":3531,"close":3532},744.91,745.53,735.87,739.09,{"symbol":3342,"time":237,"open":3534,"high":3535,"low":3536,"close":3537},738.51,743.72,737.29,738.93,{"symbol":3342,"time":241,"open":3539,"high":3540,"low":3541,"close":3542},739.37,742.56,735.21,738.18,{"symbol":3342,"time":247,"open":3544,"high":3545,"low":3546,"close":3547},746.62,750.02,746.37,747.41,{"symbol":3342,"time":252,"open":3549,"high":3550,"low":3551,"close":3552},746.29,749.04,744.18,748.28,{"symbol":3342,"time":256,"open":3554,"high":3555,"low":3556,"close":3557},747.06,748.73,741.51,742.09,{"symbol":3342,"time":260,"open":3559,"high":3560,"low":3561,"close":3562},742.08,747.29,740.8,743.29,{"symbol":3342,"time":266,"open":3564,"high":3565,"low":3566,"close":3567},752.76,754.57,747.88,750.72,{"symbol":3342,"time":272,"open":3569,"high":3570,"low":3571,"close":3572},754.24,755.58,750.2,754.81,{"symbol":3342,"time":277,"open":3574,"high":3575,"low":3576,"close":3577},750.91,753.34,748.66,751.83,{"symbol":3342,"time":282,"open":3579,"high":3580,"low":3581,"close":3582},752.47,753.91,748,749.17,{"symbol":3342,"time":287,"open":3584,"high":3585,"low":3586,"close":3587},752.05,755.42,748.1,754.95,{"symbol":3342,"time":292,"open":3589,"high":3590,"low":3591,"close":3592},747.35,751.97,745.59,751.71,{"symbol":3342,"time":295,"open":3594,"high":3595,"low":3596,"close":3597},743.16,746.15,739.51,745.4,{"symbol":3342,"time":300,"open":3599,"high":3600,"low":3601,"close":3602},750.22,750.96,745.21,747.71,{"symbol":3342,"time":304,"open":3604,"high":3605,"low":3547,"close":3606},748.74,752.41,751.28,{"symbol":3342,"time":308,"open":3608,"high":3609,"low":3610,"close":3611},747.4,751.31,740.03,744.78,{"symbol":3342,"time":314,"open":3613,"high":3504,"low":3614,"close":3615},745,742.38,745.76,{"symbol":3342,"time":317,"open":3617,"high":3618,"low":3619,"close":3620},741.29,748.02,740.89,746.77,{"symbol":3342,"time":322,"open":3622,"high":3623,"low":3624,"close":3625},736.53,741.56,732.09,741,{"symbol":3342,"time":327,"open":3627,"high":3622,"low":3628,"close":3629},728.95,716.58,728.99,{"symbol":3342,"time":331,"open":3631,"high":3539,"low":3632,"close":3633},738.91,729.6,734.3,{"symbol":3342,"time":336,"open":3635,"high":3636,"low":3637,"close":3638},735.17,739.95,730.84,733.24,{"symbol":3342,"time":339,"open":3640,"high":3641,"low":3642,"close":3643},733.81,739.63,732.3,733.58,{"symbol":3342,"time":343,"open":3645,"high":3646,"low":3647,"close":3648},747.7,750.18,743.13,744.39,{"symbol":3342,"time":348,"open":3650,"high":3651,"low":3652,"close":3653},747.76,748.23,743.86,746.74,{"symbol":3342,"time":353,"open":3655,"high":3656,"low":3657,"close":3658},751.29,752.15,739.22,740.96,{"symbol":3342,"time":356,"open":3660,"high":3661,"low":3662,"close":3663},754.55,755.44,749.88,750.33,{"symbol":3342,"time":361,"open":3665,"high":3666,"low":3667,"close":3668},751.85,756.68,751.76,754.83,{"symbol":3342,"time":366,"open":3670,"high":3671,"low":3672,"close":3673},740.71,744.44,735.03,741.75,{"symbol":3342,"time":371,"open":3675,"high":3676,"low":3677,"close":3678},728.76,740,724.41,737.76,{"symbol":3342,"time":377,"open":3680,"high":3681,"low":3682,"close":3683},733.39,738.38,725.33,725.43,{"symbol":3342,"time":381,"open":3685,"high":3686,"low":3687,"close":3688},743.63,746.9,722.59,737.05,{"symbol":3342,"time":387,"open":3690,"high":3691,"low":3692,"close":3657},743.36,745.34,738.19,{"symbol":3342,"time":392,"open":3694,"high":3695,"low":3696,"close":3697},752.31,752.82,735.53,737.55,{"symbol":3342,"time":396,"open":3699,"high":3700,"low":3701,"close":3702},752.1,758.31,751.47,757.09,{"symbol":3342,"time":400,"open":3704,"high":3705,"low":3706,"close":3569},758.15,758.8,753.57,{"symbol":3342,"time":404,"open":3708,"high":3709,"low":3710,"close":3711},757.03,760.4,756.75,759.57,{"symbol":3342,"time":410,"open":3713,"high":3714,"low":3715,"close":3716},755.36,760.28,754.69,758.54,{"symbol":3342,"time":416,"open":3718,"high":3719,"low":3715,"close":3720},755.9,758.08,756.48,{"symbol":3342,"time":420,"open":3722,"high":3723,"low":3724,"close":3725},750.25,755.15,749.23,754.6,{"symbol":3342,"time":422,"open":3727,"high":3728,"low":3729,"close":3730},750.88,751.38,748.22,750.46,{"symbol":3342,"time":426,"open":3732,"high":3733,"low":3734,"close":3735},750.01,752.13,748.37,750.59,{"symbol":3342,"time":430,"open":3737,"high":3738,"low":3739,"close":3740},746.24,748.94,744.48,745.64,{"symbol":3342,"time":434,"open":3742,"high":3743,"low":3744,"close":3745},738.64,744.87,737.03,742.72,{"symbol":3342,"time":437,"open":3747,"high":3748,"low":3749,"close":3750},735.71,741.87,733.89,741.25,{"symbol":3342,"time":439,"open":3752,"high":3753,"low":3754,"close":3755},734.78,737.65,731.53,733.73,{"symbol":3342,"time":444,"open":3757,"high":3758,"low":3680,"close":3759},739.83,741.42,738.65,{"symbol":3342,"time":448,"open":3761,"high":3762,"low":3763,"close":3764},741.79,743.46,737.96,739.17,{"symbol":3342,"time":453,"open":3766,"high":3767,"low":3768,"close":3769},743.65,749.53,743.56,748.17,{"symbol":3342,"time":459,"open":3771,"high":3772,"low":3773,"close":3774},738.47,743.91,735.47,742.31,{"symbol":3342,"time":463,"open":3776,"high":3777,"low":3778,"close":3542},736.89,738.84,731.83,{"symbol":3342,"time":468,"open":3780,"high":3781,"low":3780,"close":3782},736.45,740.79,739.3,{"symbol":3342,"time":473,"open":3784,"high":3785,"low":3786,"close":3787},734.93,738.08,734.57,737.62,{"symbol":3342,"time":479,"open":3789,"high":3790,"low":3791,"close":3792},735.05,736.13,729.75,731.58,{"symbol":3342,"time":485,"open":3794,"high":3516,"low":3795,"close":3796},728.16,727.82,733.83,{"symbol":3342,"time":491,"open":3798,"high":3799,"low":3800,"close":3801},721.77,725.04,721.49,723.77,{"symbol":3342,"time":497,"open":3803,"high":3804,"low":3805,"close":3806},720.07,722.12,714.99,718.01,{"symbol":3342,"time":503,"open":3808,"high":3809,"low":3810,"close":3811},721.25,724.87,720.47,720.65,{"symbol":3342,"time":509,"open":3813,"high":3814,"low":3815,"close":3816},714.63,719.79,710.45,718.66,{"symbol":3342,"time":514,"open":3818,"high":3819,"low":3820,"close":3821},711,712.2,708.37,711.58,{"symbol":3342,"time":520,"open":3823,"high":3824,"low":3825,"close":3826},711.82,712.88,709.25,711.69,{"symbol":3342,"time":526,"open":3828,"high":3829,"low":3830,"close":3831},713.17,715.63,712.3,715.17,{"symbol":3342,"time":531,"open":3833,"high":3834,"low":3835,"close":3836},710.75,714.47,709.01,713.94,{"symbol":3342,"time":537,"open":3838,"high":3839,"low":3840,"close":3841},709.5,712.36,702.28,708.45,{"symbol":3342,"time":543,"open":3843,"high":3844,"low":3845,"close":3846},709.15,711.45,708.22,711.21,{"symbol":3342,"time":547,"open":3848,"high":3849,"low":3850,"close":3851},710.28,711.28,702.64,704.08,{"symbol":3342,"time":553,"open":3853,"high":3854,"low":3855,"close":3856},708.78,709.91,706.14,708.72,{"symbol":3342,"time":558,"open":3855,"high":3858,"low":3859,"close":3860},712.39,705.76,710.14,{"symbol":3342,"time":564,"open":3862,"high":3863,"low":3864,"close":3865},701.06,702.78,698.53,701.66,{"symbol":3342,"time":570,"open":3867,"high":3868,"low":3869,"close":3870},695.26,700.28,694.2,699.94,{"symbol":3342,"time":576,"open":3872,"high":3873,"low":3874,"close":3875},687.69,694.58,687.66,694.46,{"symbol":3342,"time":582,"open":3877,"high":3878,"low":3879,"close":3880},677.41,686.3,676.58,686.1,{"symbol":3342,"time":587,"open":3882,"high":3883,"low":3884,"close":3885},681.32,682.03,678.45,679.46,{"symbol":3342,"time":592,"open":3887,"high":3888,"low":3889,"close":3890},674.84,681.16,673.77,679.91,{"symbol":3342,"time":598,"open":3892,"high":3893,"low":3894,"close":3895},676.39,677.08,671.46,676.01,{"symbol":3342,"time":603,"open":3897,"high":3898,"low":3899,"close":3900},656.65,659.61,651.06,659.22,{"symbol":3342,"time":609,"open":3902,"high":3903,"low":3904,"close":3905},655.86,659.72,655.52,658.93,{"symbol":3342,"time":614,"open":3907,"high":3908,"low":3909,"close":3910},646.42,658.2,645.11,655.83,{"symbol":3342,"time":620,"open":3912,"high":3913,"low":3914,"close":3915},653.9,658.52,653,655.24,{"symbol":3342,"time":626,"open":3917,"high":3918,"low":3919,"close":3920},638.94,651.54,637.98,650.34,{"symbol":3342,"time":631,"open":3922,"high":3923,"low":3924,"close":3925},640.11,640.37,629.28,631.97,{"symbol":3342,"time":637,"open":3927,"high":3928,"low":3929,"close":3930},642.5,642.66,633.11,634.09,{"symbol":3342,"time":640,"open":3932,"high":3933,"low":3934,"close":3935},652.06,654.85,644.82,645.09,{"symbol":3342,"time":646,"open":3937,"high":3938,"low":3939,"close":3940},658.67,660.89,654.24,656.82,{"symbol":3342,"time":652,"open":3942,"high":3943,"low":3944,"close":3945},651.32,657.03,649.88,653.18,{"symbol":3342,"time":658,"open":3947,"high":3948,"low":3949,"close":3950},658.07,662.62,653.94,655.38,{"symbol":3342,"time":661,"open":3952,"high":3953,"low":3954,"close":3955},656.51,656.69,644.72,648.57,{"symbol":3342,"time":667,"open":3957,"high":3958,"low":3959,"close":3960},656.97,662.98,655.17,659.8,{"symbol":3342,"time":671,"open":3962,"high":3963,"low":3964,"close":3965},668.36,669.72,661.19,661.43,{"symbol":3342,"time":676,"open":3967,"high":3968,"low":3969,"close":3970},672.39,674.44,669.7,670.79,{"symbol":3342,"time":682,"open":3972,"high":3973,"low":3974,"close":3975},668.38,672.07,667.12,669.03,{"symbol":3342,"time":687,"open":3977,"high":3978,"low":3979,"close":3980},669.27,672.34,661.36,662.29,{"symbol":3342,"time":693,"open":3982,"high":3983,"low":3984,"close":3985},671.16,671.65,665.87,666.06,{"symbol":3342,"time":699,"open":3987,"high":3988,"low":3989,"close":3990},677.58,680.08,673.34,676.33,{"symbol":3342,"time":705,"open":3992,"high":3993,"low":3994,"close":3995},677.72,683.36,674.76,677.18,{"symbol":3342,"time":711,"open":3997,"high":3998,"low":3999,"close":4000},666.39,679.92,662.39,678.27,{"symbol":3342,"time":716,"open":4002,"high":4003,"low":4004,"close":4005},673.41,676.11,669.76,672.38,{"symbol":3342,"time":722,"open":4007,"high":4008,"low":4009,"close":4010},682.08,685.53,675.61,681.31,{"symbol":3342,"time":728,"open":4012,"high":4013,"low":4014,"close":4015},681.63,687.09,679.62,685.13,{"symbol":3342,"time":734,"open":4017,"high":4018,"low":4019,"close":4020},675.06,682.61,669.66,680.33,{"symbol":3342,"time":740,"open":4022,"high":4023,"low":4024,"close":4025},678.7,688.62,678.02,686.38,{"symbol":3342,"time":746,"open":4027,"high":4028,"low":4029,"close":4030},683.09,686.86,681.64,685.99,{"symbol":3342,"time":751,"open":4032,"high":4033,"low":4034,"close":4035},693.28,693.3,684.35,689.3,{"symbol":3342,"time":757,"open":4037,"high":4038,"low":4039,"close":4040},690.18,693.68,690.1,693.15,{"symbol":3342,"time":763,"open":4042,"high":4043,"low":4044,"close":4045},681.9,688.35,680,687.35,{"symbol":3342,"time":769,"open":4047,"high":4048,"low":4049,"close":4050},687.83,690,680.37,682.39,{"symbol":3342,"time":775,"open":4052,"high":4053,"low":4054,"close":4055},682.32,690.06,681.73,689.43,{"symbol":3342,"time":780,"open":4057,"high":4058,"low":4059,"close":4060},683.84,686.18,681.55,684.48,{"symbol":3342,"time":786,"open":4062,"high":4063,"low":4064,"close":4065},684.02,689.15,682.83,686.29,{"symbol":3342,"time":791,"open":4067,"high":4068,"low":4069,"close":4070},680.14,684.94,675.78,682.85,{"symbol":3342,"time":796,"open":4072,"high":4073,"low":4074,"close":4075},681.69,686.28,677.52,681.75,{"symbol":3342,"time":801,"open":4077,"high":4078,"low":4049,"close":4079},694.24,695.35,681.27,{"symbol":3342,"time":807,"open":4081,"high":4082,"low":4083,"close":4084},696.39,697.14,689.18,691.96,{"symbol":3342,"time":812,"open":4086,"high":4087,"low":4088,"close":4089},694.95,696.54,691.66,692.12,{"symbol":3342,"time":817,"open":4091,"high":4092,"low":4093,"close":4094},689.42,695.87,688.34,693.95,{"symbol":3342,"time":822,"open":4096,"high":4097,"low":4098,"close":4099},681.46,692.31,680.85,690.62,{"symbol":3342,"time":828,"open":4101,"high":4102,"low":4103,"close":4104},680.94,683.69,675.79,677.62,{"symbol":3342,"time":834,"open":4106,"high":4107,"low":4108,"close":4109},690.35,691.45,681.76,686.19,{"symbol":3342,"time":839,"open":4111,"high":4112,"low":4113,"close":4114},696.21,696.96,684.03,689.53,{"symbol":3342,"time":844,"open":4116,"high":4117,"low":4091,"close":4118},689.58,696.93,695.41,{"symbol":3342,"time":850,"open":4120,"high":4121,"low":4122,"close":4123},691.79,694.21,687.12,691.97,{"symbol":3342,"time":853,"open":4081,"high":4125,"low":4126,"close":4127},697.06,684.83,694.04,{"symbol":3342,"time":858,"open":4129,"high":4130,"low":4131,"close":4132},697.05,697.84,693.94,695.42,{"symbol":3342,"time":864,"open":4134,"high":4135,"low":4136,"close":4137},694.18,696.53,693.57,695.49,{"symbol":3342,"time":869,"open":4139,"high":4140,"low":4141,"close":4142},690.49,694.13,689.92,692.73,{"symbol":3342,"time":875,"open":4144,"high":4145,"low":4146,"close":4147},688.15,690.96,687.16,689.23,{"symbol":3342,"time":881,"open":4149,"high":4150,"low":4151,"close":4152},689.85,691.13,686.92,688.98,{"symbol":3342,"time":886,"open":4154,"high":4155,"low":4156,"close":4157},679.65,688.74,678.13,685.4,{"symbol":3342,"time":892,"open":4159,"high":4160,"low":4161,"close":3987},681.49,684.77,676.57,{"symbol":3342,"time":896,"open":4163,"high":4164,"low":4039,"close":4088},693.66,694.25,{"symbol":3342,"time":900,"open":4166,"high":4167,"low":4168,"close":4169},694.57,695.45,691.25,692.24,{"symbol":3342,"time":905,"open":4171,"high":4172,"low":4173,"close":4174},691,691.72,686.04,690.36,{"symbol":3342,"time":909,"open":4137,"high":4176,"low":4177,"close":4178},696.09,691.35,693.77,{"symbol":3342,"time":913,"open":4180,"high":4176,"low":4181,"close":4182},690.68,690.63,695.16,{"symbol":3342,"time":919,"open":4181,"high":4184,"low":4083,"close":4185},695.31,694.07,{"symbol":3342,"time":922,"open":4187,"high":4099,"low":4188,"close":4189},688.82,687.49,689.51,{"symbol":3342,"time":927,"open":4191,"high":4192,"low":4193,"close":4116},692.19,693.96,689.32,{"symbol":3342,"time":933,"open":4195,"high":4196,"low":4197,"close":4198},687.93,692.32,687.78,691.81,{"symbol":3342,"time":939,"open":4200,"high":4055,"low":4025,"close":4201},686.54,687.72,{"symbol":3342,"time":945,"open":4203,"high":4204,"low":4205,"close":4206},685.71,686.87,679.82,683.17,{"symbol":3342,"time":950,"open":4208,"high":4209,"low":4210,"close":4211},687.14,687.36,681.71,681.92,{"symbol":3342,"time":956,"open":4213,"high":4214,"low":4215,"close":4216},687.45,688.56,686.58,687.01,{"symbol":3342,"time":961,"open":4218,"high":4219,"low":4220,"close":4221},687.54,689.2,686.07,687.85,{"symbol":3342,"time":967,"open":4223,"high":4088,"low":4224,"close":4225},690.64,689.27,690.31,{"symbol":3342,"time":973,"open":4227,"high":4228,"low":4229,"close":4230},687.95,690.83,687.8,690.38,{"symbol":3342,"time":978,"open":4232,"high":4233,"low":4234,"close":4235},683.92,688.2,683.87,687.96,{"symbol":3342,"time":984,"open":4237,"high":4238,"low":4239,"close":4126},683.94,685.36,680.59,{"symbol":3342,"time":989,"open":4241,"high":4242,"low":4243,"close":4239},676.59,681.09,676.47,{"symbol":3342,"time":995,"open":4245,"high":4246,"low":4247,"close":4243},677.6,680.74,674.9,{"symbol":3342,"time":1000,"open":4249,"high":4250,"low":4251,"close":4252},679.89,680.44,671.2,671.4,{"symbol":3342,"time":1006,"open":4254,"high":4255,"low":4256,"close":4257},679.23,681.08,674.98,678.87,{"symbol":3342,"time":1011,"open":4259,"high":4260,"low":4261,"close":4262},685.74,685.76,679.25,680.73,{"symbol":3342,"time":1016,"open":4264,"high":4265,"low":4266,"close":4108},688.17,688.88,679.17,{"symbol":3342,"time":1018,"open":4268,"high":4269,"low":4270,"close":4271},685.14,689.25,682.17,689.17,{"symbol":3342,"time":1023,"open":4273,"high":4274,"low":4010,"close":4275},682.56,688.97,687.57,{"symbol":3342,"time":1028,"open":4277,"high":4278,"low":4279,"close":4280},683.15,685.39,682.59,683.04,{"symbol":3342,"time":1031,"open":4282,"high":4283,"low":4284,"close":4285},686.59,686.64,681.57,683.63,{"symbol":3342,"time":1036,"open":4287,"high":4288,"low":4289,"close":4290},685.47,688.39,684.58,685.69,{"symbol":3342,"time":1042,"open":4292,"high":4293,"low":4294,"close":4295},685.3,685.37,681.34,684.39,{"symbol":3342,"time":1046,"open":4297,"high":4298,"low":4299,"close":4300},680.57,684.91,679.69,683.89,{"symbol":3342,"time":1051,"open":4211,"high":4302,"low":4303,"close":4304},683.82,679.33,681.53,{"symbol":3342,"time":1055,"open":4306,"high":4307,"low":4308,"close":4309},678.81,682.99,678.74,680.27,{"symbol":3342,"time":1059,"open":4311,"high":4312,"low":4313,"close":4314},680.86,683.67,680.5,683.39,{"symbol":3342,"time":1062,"open":4316,"high":4317,"low":4318,"close":4319},677.63,681.7,676.72,679.68,{"symbol":3342,"time":1067,"open":4321,"high":4322,"low":4323,"close":4324},668.63,676.21,664.48,675.02,{"symbol":3342,"time":1073,"open":4326,"high":4327,"low":4328,"close":4329},662.69,670.06,661.59,668.73,{"symbol":3342,"time":1079,"open":4331,"high":4332,"low":4333,"close":4334},655.05,664.55,650.85,659.03,{"symbol":3342,"time":1084,"open":4336,"high":4337,"low":4338,"close":4339},672.91,675.56,651.89,652.53,{"symbol":3342,"time":1087,"open":4341,"high":4342,"low":4343,"close":4344},660.78,667.34,658.75,662.63,{"symbol":3342,"time":1091,"open":4346,"high":4347,"low":3902,"close":4348},662.1,665.12,660.08,{"symbol":3342,"time":1094,"open":3969,"high":4350,"low":4351,"close":4352},673.71,662.17,665.67,{"symbol":3342,"time":1098,"open":4354,"high":4355,"low":4356,"close":4357},665.38,675.66,663.27,671.93,{"symbol":3342,"time":1104,"open":4313,"high":4311,"low":4359,"close":4360},670.52,672.04,{"symbol":3342,"time":1109,"open":4362,"high":4363,"low":4364,"close":4365},684.79,684.96,680.95,683.38,{"symbol":3342,"time":1112,"open":4367,"high":4368,"low":4369,"close":4370},679.95,683.57,678.73,683,{"symbol":3342,"time":1117,"open":4372,"high":4373,"low":4374,"close":4375},677.24,682.18,675.03,681.44,{"symbol":3342,"time":1121,"open":4377,"high":4378,"low":4379,"close":4380},667.91,671.08,661.21,670.97,{"symbol":3342,"time":1125,"open":4243,"high":4382,"low":4383,"close":4384},677.38,668.72,670.31,{"symbol":3342,"time":1129,"open":4256,"high":4311,"low":4386,"close":3987},674.17,{"symbol":3342,"time":1134,"open":4003,"high":4388,"low":4389,"close":4390},679.96,674.58,675.24,{"symbol":3342,"time":1137,"open":4392,"high":4393,"low":4394,"close":4395},685.67,685.8,679.94,683.34,{"symbol":3342,"time":1141,"open":4397,"high":4398,"low":4399,"close":4400},685.04,685.08,679.24,682.06,{"symbol":3342,"time":1147,"open":4402,"high":4403,"low":4404,"close":4404},683.9,685.94,679.83,{"symbol":3342,"time":1153,"open":4406,"high":4407,"low":4408,"close":4409},688.72,689.7,682.87,687.39,{"symbol":3342,"time":1158,"open":4411,"high":4412,"low":4126,"close":4413},687.05,688.91,687.06,{"symbol":3342,"time":1164,"open":4415,"high":4416,"low":4417,"close":4418},682.73,685.54,682.12,685.24,{"symbol":3342,"time":1168,"open":4420,"high":4421,"low":4422,"close":4423},676.46,678.47,675.65,677.25,{"symbol":3342,"time":1172,"open":4425,"high":4426,"low":4427,"close":4428},668.12,672.71,667.8,671.76,{"symbol":3342,"time":1178,"open":4430,"high":4430,"low":4431,"close":4427},672,663.3,{"symbol":3342,"time":1184,"open":4433,"high":4434,"low":4435,"close":4436},671.44,672.99,669.98,671.29,{"symbol":3342,"time":1189,"open":4438,"high":4439,"low":4440,"close":4441},667.32,672.21,667.27,671.3,{"symbol":3342,"time":1193,"open":4443,"high":4444,"low":4445,"close":4446},659.5,665.76,658.14,664.39,{"symbol":3342,"time":1199,"open":4448,"high":4449,"low":4450,"close":4451},666.82,668.71,657.11,660.64,{"symbol":3342,"time":1203,"open":4448,"high":4453,"low":3905,"close":4454},670.23,665.17,{"symbol":3342,"time":1207,"open":4456,"high":4457,"low":4458,"close":4459},657.17,665.83,653.17,662.23,{"symbol":3342,"time":1212,"open":4461,"high":4462,"low":4463,"close":4464},660.65,665.13,659.77,663.04,{"symbol":3342,"time":1214,"open":4466,"high":4467,"low":4468,"close":4469},672.13,673.95,652.84,653.02,{"symbol":3342,"time":1216,"open":4471,"high":4472,"low":4473,"close":3982},673.53,673.94,669.21,{"symbol":3342,"time":1219,"open":4475,"high":4476,"low":4477,"close":4478},670.25,673.21,669.42,673.11,{"symbol":3342,"time":1222,"open":4480,"high":4434,"low":4481,"close":4482},672.54,667.67,669.12,{"symbol":3342,"time":1226,"open":4484,"high":4485,"low":4486,"close":4487},671.62,672.51,669.46,671.61,{"symbol":3342,"time":1230,"open":4489,"high":4490,"low":4491,"close":4473},669.99,672.68,668.16,{"symbol":3342,"time":1233,"open":4493,"high":4494,"low":4495,"close":4496},670.45,670.57,666.78,669.22,{"symbol":3342,"time":1239,"open":4498,"high":4499,"low":4500,"close":4501},663.17,669.37,663.06,668.45,{"symbol":3342,"time":1243,"open":4503,"high":4504,"low":4505,"close":4506},662.93,666.65,661.61,666.18,{"symbol":3342,"time":1247,"open":4508,"high":4509,"low":4510,"close":4511},664.36,665.28,661.86,663.68,{"symbol":3342,"time":1250,"open":4513,"high":4514,"low":4515,"close":4516},659.51,662.37,657.88,661.82,{"symbol":3342,"time":1254,"open":4518,"high":4519,"low":4520,"close":4521},657.94,659.41,654.41,658.05,{"symbol":3342,"time":1259,"open":4523,"high":4524,"low":4525,"close":4526},664.51,664.61,659.67,661.1,{"symbol":3342,"time":1263,"open":4528,"high":4342,"low":4529,"close":4530},666.72,661.98,663.21,{"symbol":3342,"time":1267,"open":4532,"high":4533,"low":4351,"close":4534},662.2,667.29,666.84,{"symbol":3342,"time":1272,"open":4536,"high":4332,"low":4537,"close":4538},662.33,660.37,663.7,{"symbol":3342,"time":1274,"open":4540,"high":4541,"low":4542,"close":4543},661.89,664.89,660.27,662.26,{"symbol":3342,"time":1278,"open":4545,"high":4546,"low":4547,"close":4548},660.01,661.72,654.3,659.18,{"symbol":3342,"time":1282,"open":4550,"high":4551,"low":4552,"close":4553},661.47,661.78,659.21,660,{"symbol":3342,"time":1288,"open":4555,"high":4556,"low":4557,"close":4558},659.64,661.04,659.34,660.91,{"symbol":3342,"time":1291,"open":4560,"high":4561,"low":4562,"close":4563},657.6,659.11,656.9,657.41,{"symbol":3342,"time":1295,"open":4565,"high":4566,"low":4567,"close":4568},654.18,658.33,653.59,657.63,{"symbol":3342,"time":1298,"open":4570,"high":4571,"low":4572,"close":4573},653.62,654.55,650.63,652.21,{"symbol":3342,"time":1303,"open":4575,"high":4576,"low":4577,"close":4578},648.97,650.86,647.22,650.33,{"symbol":3342,"time":1306,"open":4580,"high":4581,"low":4582,"close":4583},648.62,649.84,647.23,648.83,{"symbol":3342,"time":1310,"open":4585,"high":4573,"low":4586,"close":4587},651.48,643.33,647.24,{"symbol":3342,"time":1314,"open":4589,"high":4590,"low":4591,"close":4592},644.42,649.15,643.51,649.12,{"symbol":3342,"time":1319,"open":4594,"high":4595,"low":4596,"close":4597},642.67,644.21,640.46,643.74,{"symbol":3342,"time":1325,"open":4599,"high":4600,"low":4601,"close":4602},637.5,640.49,634.92,640.27,{"symbol":3342,"time":1331,"open":4604,"high":4605,"low":4606,"close":4607},647.47,647.84,643.14,645.05,{"symbol":3342,"time":1334,"open":4587,"high":4609,"low":4610,"close":4611},649.48,645.34,648.92,{"symbol":3342,"time":1338,"open":4613,"high":4614,"low":4589,"close":4615},644.57,647.37,646.63,[4617,4622,4625,4628,4630,4633,4635,4637,4638,4641,4642,4643,4645,4647,4648,4650,4652,4654,4656,4659,4661,4663,4664,4666,4668,4670,4672,4674,4676,4678,4680,4681,4683,4685,4687,4689,4691,4693,4694,4696,4698,4700,4701,4703,4705,4707,4709,4711,4712,4714,4716,4718,4720,4721,4723,4725,4727,4729],{"time":36,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4620,"datetime":4621},"False","BEARISH","ADX","2026-09-16 00:00:00",{"time":121,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4623,"datetime":4624},"MA","2026-08-25 00:00:00",{"time":153,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4626,"datetime":4627},"MACD","2026-08-17 00:00:00",{"time":153,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4629,"datetime":4627},"CCI",{"time":203,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4626,"datetime":4632},"BULLISH","2026-08-04 00:00:00",{"time":217,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4626,"datetime":4634},"2026-07-30 00:00:00",{"time":228,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4629,"datetime":4636},"2026-07-28 00:00:00",{"time":228,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4626,"datetime":4636},{"time":247,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4639,"datetime":4640},"BollingerBands","2026-07-22 00:00:00",{"time":247,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4629,"datetime":4640},{"time":247,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4626,"datetime":4640},{"time":282,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4623,"datetime":4644},"2026-07-13 00:00:00",{"time":356,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4620,"datetime":4646},"2026-06-16 00:00:00",{"time":356,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4639,"datetime":4646},{"time":361,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4629,"datetime":4649},"2026-06-15 00:00:00",{"time":400,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4626,"datetime":4651},"2026-06-03 00:00:00",{"time":410,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4626,"datetime":4653},"2026-06-01 00:00:00",{"time":426,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4626,"datetime":4655},"2026-05-26 00:00:00",{"time":485,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4657,"datetime":4658},"RSI","2026-05-06 00:00:00",{"time":514,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4629,"datetime":4660},"2026-04-29 00:00:00",{"time":520,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4620,"datetime":4662},"2026-04-28 00:00:00",{"time":520,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4626,"datetime":4662},{"time":553,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4657,"datetime":4665},"2026-04-20 00:00:00",{"time":576,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4629,"datetime":4667},"2026-04-14 00:00:00",{"time":592,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4620,"datetime":4669},"2026-04-09 00:00:00",{"time":609,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4626,"datetime":4671},"2026-04-06 00:00:00",{"time":676,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4623,"datetime":4673},"2026-03-17 00:00:00",{"time":682,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4657,"datetime":4675},"2026-03-16 00:00:00",{"time":716,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4629,"datetime":4677},"2026-03-06 00:00:00",{"time":722,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4620,"datetime":4679},"2026-03-05 00:00:00",{"time":722,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4626,"datetime":4679},{"time":746,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4626,"datetime":4682},"2026-02-27 00:00:00",{"time":757,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4626,"datetime":4684},"2026-02-25 00:00:00",{"time":769,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4657,"datetime":4686},"2026-02-23 00:00:00",{"time":786,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4620,"datetime":4688},"2026-02-18 00:00:00",{"time":796,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4620,"datetime":4690},"2026-02-13 00:00:00",{"time":801,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4620,"datetime":4692},"2026-02-12 00:00:00",{"time":801,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4629,"datetime":4692},{"time":828,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4626,"datetime":4695},"2026-02-05 00:00:00",{"time":853,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4639,"datetime":4697},"2026-01-29 00:00:00",{"time":858,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4629,"datetime":4699},"2026-01-28 00:00:00",{"time":858,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4626,"datetime":4699},{"time":900,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4623,"datetime":4702},"2026-01-15 00:00:00",{"time":933,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4639,"datetime":4704},"2026-01-06 00:00:00",{"time":1000,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4629,"datetime":4706},"2025-12-17 00:00:00",{"time":1006,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4620,"datetime":4708},"2025-12-16 00:00:00",{"time":1023,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4620,"datetime":4710},"2025-12-10 00:00:00",{"time":1023,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4626,"datetime":4710},{"time":1079,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4657,"datetime":4713},"2025-11-21 00:00:00",{"time":1084,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4623,"datetime":4715},"2025-11-20 00:00:00",{"time":1098,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4639,"datetime":4717},"2025-11-14 00:00:00",{"time":1117,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4620,"datetime":4719},"2025-11-10 00:00:00",{"time":1117,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4629,"datetime":4719},{"time":1137,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4626,"datetime":4722},"2025-11-03 00:00:00",{"time":1189,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4626,"datetime":4724},"2025-10-20 00:00:00",{"time":1216,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4626,"datetime":4726},"2025-10-09 00:00:00",{"time":1239,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4639,"datetime":4728},"2025-10-01 00:00:00",{"time":1247,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4631,"trading_system":4623,"datetime":4730},"2025-09-29 00:00:00",[4732,4738,4744,4749,4755,4760,4765,4770,4775,4780,4785,4790,4795,4800,4805,4810,4815,4820,4825,4830,4835,4840,4845,4850,4855,4860,4865,4870,4875,4880,4885,4890,4895,4901,4907,4913,4919,4925,4931,4937,4943,4949,4955,4961,4967,4973,4979,4985,4991,4997,5003,5009,5015,5021,5027,5033,5039,5045,5051,5057],{"symbol":5,"form":4733,"filingdate":828,"primarydocument":4734,"accessionnumber":4735,"filing_url":4736,"sec_url":4737},"10-K","otis-20251231.htm","0001781335-26-000011","https://www.sec.gov/Archives/edgar/data/1781335/000178133526000011/otis-20251231.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133526000011/0001781335-26-000011-index.htm",{"symbol":5,"form":4739,"filingdate":858,"primarydocument":4740,"accessionnumber":4741,"filing_url":4742,"sec_url":4743},"8-K","otis-20260128.htm","0001781335-26-000004","https://www.sec.gov/Archives/edgar/data/1781335/000178133526000004/otis-20260128.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133526000004/0001781335-26-000004-index.htm",{"symbol":5,"form":4739,"filingdate":892,"primarydocument":4745,"accessionnumber":4746,"filing_url":4747,"sec_url":4748},"ef20063351_8k.htm","0001140361-26-001569","https://www.sec.gov/Archives/edgar/data/1781335/000114036126001569/ef20063351_8k.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036126001569/0001140361-26-001569-index.htm",{"symbol":5,"form":4750,"filingdate":1147,"primarydocument":4751,"accessionnumber":4752,"filing_url":4753,"sec_url":4754},"10-Q","otis-20250930.htm","0001781335-25-000049","https://www.sec.gov/Archives/edgar/data/1781335/000178133525000049/otis-20250930.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133525000049/0001781335-25-000049-index.htm",{"symbol":5,"form":4739,"filingdate":1153,"primarydocument":4756,"accessionnumber":4757,"filing_url":4758,"sec_url":4759},"otis-20251029.htm","0001781335-25-000046","https://www.sec.gov/Archives/edgar/data/1781335/000178133525000046/otis-20251029.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133525000046/0001781335-25-000046-index.htm",{"symbol":5,"form":4739,"filingdate":1314,"primarydocument":4761,"accessionnumber":4762,"filing_url":4763,"sec_url":4764},"ny20054558x4_8k.htm","0001140361-25-033998","https://www.sec.gov/Archives/edgar/data/1781335/000114036125033998/ny20054558x4_8k.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036125033998/0001140361-25-033998-index.htm",{"symbol":5,"form":4739,"filingdate":1341,"primarydocument":4766,"accessionnumber":4767,"filing_url":4768,"sec_url":4769},"ef20054563_8k.htm","0001140361-25-032723","https://www.sec.gov/Archives/edgar/data/1781335/000114036125032723/ef20054563_8k.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036125032723/0001140361-25-032723-index.htm",{"symbol":5,"form":4739,"filingdate":1381,"primarydocument":4771,"accessionnumber":4772,"filing_url":4773,"sec_url":4774},"ef20053618_form8k.htm","0001140361-25-029921","https://www.sec.gov/Archives/edgar/data/1781335/000114036125029921/ef20053618_form8k.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036125029921/0001140361-25-029921-index.htm",{"symbol":5,"form":4750,"filingdate":1427,"primarydocument":4776,"accessionnumber":4777,"filing_url":4778,"sec_url":4779},"otis-20250630.htm","0001781335-25-000038","https://www.sec.gov/Archives/edgar/data/1781335/000178133525000038/otis-20250630.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133525000038/0001781335-25-000038-index.htm",{"symbol":5,"form":4739,"filingdate":1431,"primarydocument":4781,"accessionnumber":4782,"filing_url":4783,"sec_url":4784},"otis-20250723.htm","0001781335-25-000034","https://www.sec.gov/Archives/edgar/data/1781335/000178133525000034/otis-20250723.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133525000034/0001781335-25-000034-index.htm",{"symbol":5,"form":4739,"filingdate":1672,"primarydocument":4786,"accessionnumber":4787,"filing_url":4788,"sec_url":4789},"otis-20250515.htm","0001781335-25-000024","https://www.sec.gov/Archives/edgar/data/1781335/000178133525000024/otis-20250515.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133525000024/0001781335-25-000024-index.htm",{"symbol":5,"form":4750,"filingdate":1742,"primarydocument":4791,"accessionnumber":4792,"filing_url":4793,"sec_url":4794},"otis-20250331.htm","0001781335-25-000021","https://www.sec.gov/Archives/edgar/data/1781335/000178133525000021/otis-20250331.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133525000021/0001781335-25-000021-index.htm",{"symbol":5,"form":4739,"filingdate":1747,"primarydocument":4796,"accessionnumber":4797,"filing_url":4798,"sec_url":4799},"otis-20250423.htm","0001781335-25-000017","https://www.sec.gov/Archives/edgar/data/1781335/000178133525000017/otis-20250423.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133525000017/0001781335-25-000017-index.htm",{"symbol":5,"form":4739,"filingdate":1852,"primarydocument":4801,"accessionnumber":4802,"filing_url":4803,"sec_url":4804},"ef20046011_8k.htm","0001140361-25-010060","https://www.sec.gov/Archives/edgar/data/1781335/000114036125010060/ef20046011_8k.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036125010060/0001140361-25-010060-index.htm",{"symbol":5,"form":4733,"filingdate":2004,"primarydocument":4806,"accessionnumber":4807,"filing_url":4808,"sec_url":4809},"otis-20241231.htm","0001781335-25-000010","https://www.sec.gov/Archives/edgar/data/1781335/000178133525000010/otis-20241231.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133525000010/0001781335-25-000010-index.htm",{"symbol":5,"form":4739,"filingdate":2025,"primarydocument":4811,"accessionnumber":4812,"filing_url":4813,"sec_url":4814},"otis-20250129.htm","0001781335-25-000004","https://www.sec.gov/Archives/edgar/data/1781335/000178133525000004/otis-20250129.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133525000004/0001781335-25-000004-index.htm",{"symbol":5,"form":4739,"filingdate":2227,"primarydocument":4816,"accessionnumber":4817,"filing_url":4818,"sec_url":4819},"ny20038264x8_8k.htm","0001140361-24-047294","https://www.sec.gov/Archives/edgar/data/1781335/000114036124047294/ny20038264x8_8k.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036124047294/0001140361-24-047294-index.htm",{"symbol":5,"form":4739,"filingdate":2239,"primarydocument":4821,"accessionnumber":4822,"filing_url":4823,"sec_url":4824},"ny20038264x7_8k.htm","0001140361-24-046925","https://www.sec.gov/Archives/edgar/data/1781335/000114036124046925/ny20038264x7_8k.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036124046925/0001140361-24-046925-index.htm",{"symbol":5,"form":4750,"filingdate":2279,"primarydocument":4826,"accessionnumber":4827,"filing_url":4828,"sec_url":4829},"otis-20240930.htm","0001781335-24-000057","https://www.sec.gov/Archives/edgar/data/1781335/000178133524000057/otis-20240930.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133524000057/0001781335-24-000057-index.htm",{"symbol":5,"form":4739,"filingdate":2284,"primarydocument":4831,"accessionnumber":4832,"filing_url":4833,"sec_url":4834},"otis-20241030.htm","0001781335-24-000054","https://www.sec.gov/Archives/edgar/data/1781335/000178133524000054/otis-20241030.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133524000054/0001781335-24-000054-index.htm",{"symbol":5,"form":4739,"filingdate":2409,"primarydocument":4836,"accessionnumber":4837,"filing_url":4838,"sec_url":4839},"otis-20240918.htm","0001781335-24-000045","https://www.sec.gov/Archives/edgar/data/1781335/000178133524000045/otis-20240918.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133524000045/0001781335-24-000045-index.htm",{"symbol":5,"form":4750,"filingdate":2560,"primarydocument":4841,"accessionnumber":4842,"filing_url":4843,"sec_url":4844},"otis-20240630.htm","0001781335-24-000039","https://www.sec.gov/Archives/edgar/data/1781335/000178133524000039/otis-20240630.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133524000039/0001781335-24-000039-index.htm",{"symbol":5,"form":4739,"filingdate":2563,"primarydocument":4846,"accessionnumber":4847,"filing_url":4848,"sec_url":4849},"otis-20240724.htm","0001781335-24-000036","https://www.sec.gov/Archives/edgar/data/1781335/000178133524000036/otis-20240724.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133524000036/0001781335-24-000036-index.htm",{"symbol":5,"form":4739,"filingdate":2574,"primarydocument":4851,"accessionnumber":4852,"filing_url":4853,"sec_url":4854},"ef20032686_8k.htm","0001140361-24-033538","https://www.sec.gov/Archives/edgar/data/1781335/000114036124033538/ef20032686_8k.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036124033538/0001140361-24-033538-index.htm",{"symbol":5,"form":4739,"filingdate":2719,"primarydocument":4856,"accessionnumber":4857,"filing_url":4858,"sec_url":4859},"otis-20240516.htm","0001781335-24-000026","https://www.sec.gov/Archives/edgar/data/1781335/000178133524000026/otis-20240516.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133524000026/0001781335-24-000026-index.htm",{"symbol":5,"form":4750,"filingdate":2774,"primarydocument":4861,"accessionnumber":4862,"filing_url":4863,"sec_url":4864},"otis-20240331.htm","0001781335-24-000022","https://www.sec.gov/Archives/edgar/data/1781335/000178133524000022/otis-20240331.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133524000022/0001781335-24-000022-index.htm",{"symbol":5,"form":4739,"filingdate":2778,"primarydocument":4866,"accessionnumber":4867,"filing_url":4868,"sec_url":4869},"otis-20240424.htm","0001781335-24-000016","https://www.sec.gov/Archives/edgar/data/1781335/000178133524000016/otis-20240424.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133524000016/0001781335-24-000016-index.htm",{"symbol":5,"form":4733,"filingdate":2953,"primarydocument":4871,"accessionnumber":4872,"filing_url":4873,"sec_url":4874},"otis-20231231.htm","0001781335-24-000013","https://www.sec.gov/Archives/edgar/data/1781335/000178133524000013/otis-20231231.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133524000013/0001781335-24-000013-index.htm",{"symbol":5,"form":4739,"filingdate":2963,"primarydocument":4876,"accessionnumber":4877,"filing_url":4878,"sec_url":4879},"otis-20240131.htm","0001781335-24-000005","https://www.sec.gov/Archives/edgar/data/1781335/000178133524000005/otis-20240131.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133524000005/0001781335-24-000005-index.htm",{"symbol":5,"form":4750,"filingdate":3228,"primarydocument":4881,"accessionnumber":4882,"filing_url":4883,"sec_url":4884},"otis-20230930.htm","0001781335-23-000038","https://www.sec.gov/Archives/edgar/data/1781335/000178133523000038/otis-20230930.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133523000038/0001781335-23-000038-index.htm",{"symbol":5,"form":4739,"filingdate":3231,"primarydocument":4886,"accessionnumber":4887,"filing_url":4888,"sec_url":4889},"otis-20231025.htm","0001781335-23-000033","https://www.sec.gov/Archives/edgar/data/1781335/000178133523000033/otis-20231025.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133523000033/0001781335-23-000033-index.htm",{"symbol":5,"form":4739,"filingdate":3237,"primarydocument":4891,"accessionnumber":4892,"filing_url":4893,"sec_url":4894},"ef20013028_8k.htm","0001140361-23-049334","https://www.sec.gov/Archives/edgar/data/1781335/000114036123049334/ef20013028_8k.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036123049334/0001140361-23-049334-index.htm",{"symbol":5,"form":4739,"filingdate":4896,"primarydocument":4897,"accessionnumber":4898,"filing_url":4899,"sec_url":4900},"2023-08-16","ny20009893x4_8k.htm","0001140361-23-040089","https://www.sec.gov/Archives/edgar/data/1781335/000114036123040089/ny20009893x4_8k.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036123040089/0001140361-23-040089-index.htm",{"symbol":5,"form":4750,"filingdate":4902,"primarydocument":4903,"accessionnumber":4904,"filing_url":4905,"sec_url":4906},"2023-07-27","otis-20230630.htm","0001781335-23-000029","https://www.sec.gov/Archives/edgar/data/1781335/000178133523000029/otis-20230630.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133523000029/0001781335-23-000029-index.htm",{"symbol":5,"form":4739,"filingdate":4908,"primarydocument":4909,"accessionnumber":4910,"filing_url":4911,"sec_url":4912},"2023-07-26","otis-20230726.htm","0001781335-23-000026","https://www.sec.gov/Archives/edgar/data/1781335/000178133523000026/otis-20230726.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133523000026/0001781335-23-000026-index.htm",{"symbol":5,"form":4739,"filingdate":4914,"primarydocument":4915,"accessionnumber":4916,"filing_url":4917,"sec_url":4918},"2023-05-22","otis-20230518.htm","0001781335-23-000021","https://www.sec.gov/Archives/edgar/data/1781335/000178133523000021/otis-20230518.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133523000021/0001781335-23-000021-index.htm",{"symbol":5,"form":4750,"filingdate":4920,"primarydocument":4921,"accessionnumber":4922,"filing_url":4923,"sec_url":4924},"2023-04-27","otis-20230331.htm","0001781335-23-000016","https://www.sec.gov/Archives/edgar/data/1781335/000178133523000016/otis-20230331.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133523000016/0001781335-23-000016-index.htm",{"symbol":5,"form":4739,"filingdate":4926,"primarydocument":4927,"accessionnumber":4928,"filing_url":4929,"sec_url":4930},"2023-04-26","otis-20230426.htm","0001781335-23-000013","https://www.sec.gov/Archives/edgar/data/1781335/000178133523000013/otis-20230426.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133523000013/0001781335-23-000013-index.htm",{"symbol":5,"form":4739,"filingdate":4932,"primarydocument":4933,"accessionnumber":4934,"filing_url":4935,"sec_url":4936},"2023-03-10","brhc10049467_8k.htm","0001140361-23-011191","https://www.sec.gov/Archives/edgar/data/1781335/000114036123011191/brhc10049467_8k.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036123011191/0001140361-23-011191-index.htm",{"symbol":5,"form":4739,"filingdate":4938,"primarydocument":4939,"accessionnumber":4940,"filing_url":4941,"sec_url":4942},"2023-02-27","brhc10048839_8k.htm","0001140361-23-008759","https://www.sec.gov/Archives/edgar/data/1781335/000114036123008759/brhc10048839_8k.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036123008759/0001140361-23-008759-index.htm",{"symbol":5,"form":4733,"filingdate":4944,"primarydocument":4945,"accessionnumber":4946,"filing_url":4947,"sec_url":4948},"2023-02-03","otis-20221231.htm","0001781335-23-000009","https://www.sec.gov/Archives/edgar/data/1781335/000178133523000009/otis-20221231.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133523000009/0001781335-23-000009-index.htm",{"symbol":5,"form":4739,"filingdate":4950,"primarydocument":4951,"accessionnumber":4952,"filing_url":4953,"sec_url":4954},"2023-02-01","otis-20230201.htm","0001781335-23-000005","https://www.sec.gov/Archives/edgar/data/1781335/000178133523000005/otis-20230201.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133523000005/0001781335-23-000005-index.htm",{"symbol":5,"form":4750,"filingdate":4956,"primarydocument":4957,"accessionnumber":4958,"filing_url":4959,"sec_url":4960},"2022-10-27","otis-20220930.htm","0001781335-22-000045","https://www.sec.gov/Archives/edgar/data/1781335/000178133522000045/otis-20220930.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133522000045/0001781335-22-000045-index.htm",{"symbol":5,"form":4739,"filingdate":4962,"primarydocument":4963,"accessionnumber":4964,"filing_url":4965,"sec_url":4966},"2022-10-26","otis-20221026.htm","0001781335-22-000041","https://www.sec.gov/Archives/edgar/data/1781335/000178133522000041/otis-20221026.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133522000041/0001781335-22-000041-index.htm",{"symbol":5,"form":4739,"filingdate":4968,"primarydocument":4969,"accessionnumber":4970,"filing_url":4971,"sec_url":4972},"2022-10-24","brhc10043226_8k.htm","0001140361-22-038235","https://www.sec.gov/Archives/edgar/data/1781335/000114036122038235/brhc10043226_8k.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036122038235/0001140361-22-038235-index.htm",{"symbol":5,"form":4750,"filingdate":4974,"primarydocument":4975,"accessionnumber":4976,"filing_url":4977,"sec_url":4978},"2022-07-28","otis-20220630.htm","0001781335-22-000037","https://www.sec.gov/Archives/edgar/data/1781335/000178133522000037/otis-20220630.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133522000037/0001781335-22-000037-index.htm",{"symbol":5,"form":4739,"filingdate":4980,"primarydocument":4981,"accessionnumber":4982,"filing_url":4983,"sec_url":4984},"2022-07-27","otis-20220727.htm","0001781335-22-000034","https://www.sec.gov/Archives/edgar/data/1781335/000178133522000034/otis-20220727.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133522000034/0001781335-22-000034-index.htm",{"symbol":5,"form":4739,"filingdate":4986,"primarydocument":4987,"accessionnumber":4988,"filing_url":4989,"sec_url":4990},"2022-06-27","brhc10039083_8k.htm","0001140361-22-024055","https://www.sec.gov/Archives/edgar/data/1781335/000114036122024055/brhc10039083_8k.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036122024055/0001140361-22-024055-index.htm",{"symbol":5,"form":4739,"filingdate":4992,"primarydocument":4993,"accessionnumber":4994,"filing_url":4995,"sec_url":4996},"2022-05-23","otis-20220519.htm","0001781335-22-000022","https://www.sec.gov/Archives/edgar/data/1781335/000178133522000022/otis-20220519.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133522000022/0001781335-22-000022-index.htm",{"symbol":5,"form":4750,"filingdate":4998,"primarydocument":4999,"accessionnumber":5000,"filing_url":5001,"sec_url":5002},"2022-04-27","otis-20220331.htm","0001781335-22-000016","https://www.sec.gov/Archives/edgar/data/1781335/000178133522000016/otis-20220331.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133522000016/0001781335-22-000016-index.htm",{"symbol":5,"form":4739,"filingdate":5004,"primarydocument":5005,"accessionnumber":5006,"filing_url":5007,"sec_url":5008},"2022-04-25","otis-20220425.htm","0001781335-22-000012","https://www.sec.gov/Archives/edgar/data/1781335/000178133522000012/otis-20220425.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133522000012/0001781335-22-000012-index.htm",{"symbol":5,"form":4733,"filingdate":5010,"primarydocument":5011,"accessionnumber":5012,"filing_url":5013,"sec_url":5014},"2022-02-04","otis-20211231.htm","0001781335-22-000007","https://www.sec.gov/Archives/edgar/data/1781335/000178133522000007/otis-20211231.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133522000007/0001781335-22-000007-index.htm",{"symbol":5,"form":4739,"filingdate":5016,"primarydocument":5017,"accessionnumber":5018,"filing_url":5019,"sec_url":5020},"2022-01-31","otis-20220131.htm","0001781335-22-000003","https://www.sec.gov/Archives/edgar/data/1781335/000178133522000003/otis-20220131.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133522000003/0001781335-22-000003-index.htm",{"symbol":5,"form":4739,"filingdate":5022,"primarydocument":5023,"accessionnumber":5024,"filing_url":5025,"sec_url":5026},"2021-12-08","brhc10031627_8k.htm","0001140361-21-040840","https://www.sec.gov/Archives/edgar/data/1781335/000114036121040840/brhc10031627_8k.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036121040840/0001140361-21-040840-index.htm",{"symbol":5,"form":4739,"filingdate":5028,"primarydocument":5029,"accessionnumber":5030,"filing_url":5031,"sec_url":5032},"2021-11-17","otis-20211117.htm","0001781335-21-000064","https://www.sec.gov/Archives/edgar/data/1781335/000178133521000064/otis-20211117.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133521000064/0001781335-21-000064-index.htm",{"symbol":5,"form":4739,"filingdate":5034,"primarydocument":5035,"accessionnumber":5036,"filing_url":5037,"sec_url":5038},"2021-11-12","ny20001079x6_8k.htm","0001140361-21-037676","https://www.sec.gov/Archives/edgar/data/1781335/000114036121037676/ny20001079x6_8k.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036121037676/0001140361-21-037676-index.htm",{"symbol":5,"form":4739,"filingdate":5040,"primarydocument":5041,"accessionnumber":5042,"filing_url":5043,"sec_url":5044},"2021-11-05","brhc10030455_8k.htm","0001140361-21-036872","https://www.sec.gov/Archives/edgar/data/1781335/000114036121036872/brhc10030455_8k.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036121036872/0001140361-21-036872-index.htm",{"symbol":5,"form":4750,"filingdate":5046,"primarydocument":5047,"accessionnumber":5048,"filing_url":5049,"sec_url":5050},"2021-10-26","otis-20210930.htm","0001781335-21-000062","https://www.sec.gov/Archives/edgar/data/1781335/000178133521000062/otis-20210930.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133521000062/0001781335-21-000062-index.htm",{"symbol":5,"form":4739,"filingdate":5052,"primarydocument":5053,"accessionnumber":5054,"filing_url":5055,"sec_url":5056},"2021-10-25","otis-20211025.htm","0001781335-21-000057","https://www.sec.gov/Archives/edgar/data/1781335/000178133521000057/otis-20211025.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133521000057/0001781335-21-000057-index.htm",{"symbol":5,"form":4739,"filingdate":5058,"primarydocument":5059,"accessionnumber":5060,"filing_url":5061,"sec_url":5062},"2021-09-23","ny20000774x1_8k.htm","0001140361-21-032145","https://www.sec.gov/Archives/edgar/data/1781335/000114036121032145/ny20000774x1_8k.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036121032145/0001140361-21-032145-index.htm",[5064,5088,5103,5115,5138,5150,5160,5171,5183,5201,5209,5225,5236,5245,5253,5262,5274,5303,5320,5328,5338,5346,5355,5363,5374],{"symbol":5,"accessionnumber":5065,"filingdate":42,"sec_url":5066,"tags":5067,"headline":5072,"summary":5073,"sector":5074,"industry":5075,"date_processed":5076,"impact_score":5077,"exhibits":5078,"isLocked":5087},"0001140361-26-036566","https://www.sec.gov/Archives/edgar/data/1781335/000114036126036566/0001140361-26-036566-index.htm",{"events":5068},[5069,5070,5071],"CEO Resignation","Key Executive Departure","Executive Compensation Detail","Otis CEO Judith Marks to Retire in 2027","Otis Worldwide Corporation announced on September 15, 2026, that Judith F. Marks, its Chair, Chief Executive Officer, and President, will retire effective on the earlier of the appointment of her successor, expected in the first half of 2027, or July 31, 2027. Marks will assist the Board in the search for her successor, which is being overseen by a succession committee chaired by Christopher J. Kearney. The Board has retained Spencer Stuart, a leading global executive search firm, to assist with the search. Marks will continue to serve in her current roles until the Transition Date and may serve as a non-employee senior advisor through July 31, 2027 to support the transition. Under her leadership, Otis has delivered strong financial performance, returned $8.4 billion to shareholders, and expanded its service portfolio to approximately 2.5 million units globally.","Manufacturing","Electronic & Other Electrical Equipment (No Computer Equip)","2026-09-15 12:17:41","HIGH",[5079,5083],{"exhibit_number":5080,"htm_reference":5081,"full_url":5082},"EX-10.1","ef20081992_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036126036566/ef20081992_ex10-1.htm",{"exhibit_number":5084,"htm_reference":5085,"full_url":5086},"EX-99.1","ef20081992_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036126036566/ef20081992_ex99-1.htm",false,{"symbol":5,"accessionnumber":5089,"filingdate":247,"sec_url":5090,"tags":5091,"headline":5094,"summary":5095,"sector":5074,"industry":5075,"date_processed":5096,"impact_score":5097,"exhibits":5098,"isLocked":5087},"0001781335-26-000110","https://www.sec.gov/Archives/edgar/data/1781335/000178133526000110/0001781335-26-000110-index.htm",{"events":5092},[5093],"General Statement","Otis Worldwide Announces Second Quarter 2026 Results","Otis Worldwide Corporation announced its second quarter 2026 results on July 22, 2026. The press release, which is not attached to this filing, is expected to provide detailed financial performance metrics and analysis for the quarter.","2026-07-22 10:06:39","LOW",[5099],{"exhibit_number":5100,"htm_reference":5101,"full_url":5102},"EX-99","a2026-06x308xkerexhibit99.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133526000110/a2026-06x308xkerexhibit99.htm",{"symbol":5,"accessionnumber":5104,"filingdate":416,"sec_url":5105,"tags":5106,"headline":5110,"summary":5111,"sector":5074,"industry":5075,"date_processed":5112,"impact_score":5113,"exhibits":5114,"isLocked":5087},"0001781335-26-000102","https://www.sec.gov/Archives/edgar/data/1781335/000178133526000102/0001781335-26-000102-index.htm",{"events":5107},[5108,5071,5109,5093],"Board Member Appointed","Auditor Resignation","Otis Worldwide Corporation Announces Election Results from 2026 Annual Meeting of Shareholders","Otis Worldwide Corporation held its 2026 Annual Meeting of Shareholders on May 27, 2026. All nominated directors were elected, the compensation of named executive officers was approved, PricewaterhouseCoopers LLP was appointed as the independent auditor for 2026, and a proposal regarding reporting on political contributions and expenditures was not approved.","2026-05-29 20:13:40","MEDIUM",[],{"symbol":5,"accessionnumber":5116,"filingdate":479,"sec_url":5117,"tags":5118,"headline":5122,"summary":5123,"sector":5074,"industry":5075,"date_processed":5124,"impact_score":5113,"exhibits":5125,"isLocked":5087},"0001140361-26-019547","https://www.sec.gov/Archives/edgar/data/1781335/000114036126019547/0001140361-26-019547-index.htm",{"events":5119},[5120,5121],"New Debt Issued","Financial Instrument Agreement","Otis Worldwide Corporation Issues $700 Million in 4.488% Notes Due 2029","On May 7, 2026, Otis Worldwide Corporation issued $700,000,000 aggregate principal amount of its 4.488% Notes due 2029. The notes were registered under the Securities Act of 1933 and issued under an Indenture dated February 27, 2020, as supplemented by a Supplemental Indenture dated May 7, 2026. The Company intends to use the net proceeds from this offering to fund the repayment at maturity of its 0.318% Notes due December 15, 2026, and for other general corporate purposes. The notes will bear interest at the rate of 4.488% per annum and mature on May 7, 2029. Interest on the notes will be payable on May 7 and November 7 of each year, beginning on November 7, 2026.","2026-05-07 20:20:41",[5126,5130,5134],{"exhibit_number":5127,"htm_reference":5128,"full_url":5129},"EX-1.1","ef20072421_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036126019547/ef20072421_ex1-1.htm",{"exhibit_number":5131,"htm_reference":5132,"full_url":5133},"EX-4.2","ef20072421_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036126019547/ef20072421_ex4-2.htm",{"exhibit_number":5135,"htm_reference":5136,"full_url":5137},"EX-5.1","ef20072421_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036126019547/ef20072421_ex5-1.htm",{"symbol":5,"accessionnumber":5139,"filingdate":543,"sec_url":5140,"tags":5141,"headline":5143,"summary":5144,"sector":5074,"industry":5075,"date_processed":5145,"impact_score":5097,"exhibits":5146,"isLocked":5087},"0001781335-26-000072","https://www.sec.gov/Archives/edgar/data/1781335/000178133526000072/0001781335-26-000072-index.htm",{"events":5142},[5093],"Otis Worldwide Announces First Quarter 2026 Results","On April 22, 2026, Otis Worldwide Corporation announced its first quarter 2026 financial results. The announcement was made via a press release, which is furnished as Exhibit 99 to this 8-K filing. The press release is not deemed filed for the purposes of Section 18 of the Securities Exchange Act of 1934, nor is it incorporated by reference into any other filing unless specifically referenced.","2026-04-22 10:09:39",[5147],{"exhibit_number":5100,"htm_reference":5148,"full_url":5149},"a2026-03x318xkerexhibit99.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133526000072/a2026-03x318xkerexhibit99.htm",{"symbol":5,"accessionnumber":4741,"filingdate":858,"sec_url":4743,"tags":5151,"headline":5153,"summary":5154,"sector":5074,"industry":5075,"date_processed":5155,"impact_score":5097,"exhibits":5156,"isLocked":5087},{"events":5152},[5093],"Otis Worldwide Announces Fourth Quarter and Year-End 2025 Financial Results","On January 28, 2026, Otis Worldwide Corporation announced its financial results for the fourth quarter and the full year ended December 31, 2025, through a press release. This announcement includes the company's operational and financial performance over the reported period.","2026-01-28 11:10:41",[5157],{"exhibit_number":5100,"htm_reference":5158,"full_url":5159},"a2025-12x318xkerexhibit99.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133526000004/a2025-12x318xkerexhibit99.htm",{"symbol":5,"accessionnumber":4746,"filingdate":892,"sec_url":4748,"tags":5161,"headline":5164,"summary":5165,"sector":5074,"industry":5075,"date_processed":5166,"impact_score":5113,"exhibits":5167,"isLocked":5087},{"events":5162},[5163],"New COO Appointed","Otis Worldwide Appoints New Chief Operating Officer","On January 13, 2026, Otis Worldwide Corporation announced the appointment of Enrique Miñano Viseras as its new Chief Operating Officer, effective January 16, 2026. Viseras, who has been with the company since October 2023, was previously serving as President of Otis EMEA and Latin America. His new role will see his base salary increase to $820,000, with an annual short-term incentive target set at 120% of his base salary, and an annual equity award target of $3,500,000.","2026-01-20 11:51:56",[5168],{"exhibit_number":5080,"htm_reference":5169,"full_url":5170},"ef20063351_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036126001569/ef20063351_ex10-1.htm",{"symbol":5,"accessionnumber":4757,"filingdate":1153,"sec_url":4759,"tags":5172,"headline":5176,"summary":5177,"sector":5074,"industry":5075,"date_processed":5178,"impact_score":5097,"exhibits":5179,"isLocked":5087},{"2.02":5173,"9.01":5174},[5093],[5175],"Exhibits Furnished","Otis Worldwide Reports Third Quarter 2025 Financial Results","On October 29, 2025, Otis Worldwide Corporation announced its third quarter 2025 financial results through a press release. The company's financial performance and condition for the quarter are detailed in the press release, which is furnished as Exhibit 99 to this report.","2025-10-29 10:06:55",[5180],{"exhibit_number":5100,"htm_reference":5181,"full_url":5182},"a2025-09x308xkerexhibit99.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133525000046/a2025-09x308xkerexhibit99.htm",{"symbol":5,"accessionnumber":4762,"filingdate":1314,"sec_url":4764,"tags":5184,"headline":5188,"summary":5189,"sector":5074,"industry":5075,"date_processed":5190,"impact_score":5113,"exhibits":5191,"isLocked":5087},{"8.01":5185,"9.01":5187},[5186],"Convertible Notes Offering",[5175],"Otis Worldwide Issues $500 Million in 5.131% Notes Due 2035","On September 4, 2025, Otis Worldwide Corporation issued $500 million aggregate principal amount of its 5.131% Notes due 2035. The notes were registered under the Securities Act of 1933 and filed with the SEC via a Prospectus Supplement. The proceeds will be used to repay existing debt and for general corporate purposes. The notes bear interest at 5.131% per annum and mature on September 4, 2035. The issuance is governed by an Indenture between Otis and The Bank of New York Mellon Trust Company, N.A., as trustee.","2025-09-04 20:27:41",[5192,5195,5198],{"exhibit_number":5127,"htm_reference":5193,"full_url":5194},"ny20054558x4_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036125033998/ny20054558x4_ex1-1.htm",{"exhibit_number":5131,"htm_reference":5196,"full_url":5197},"ny20054558x4_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036125033998/ny20054558x4_ex4-2.htm",{"exhibit_number":5135,"htm_reference":5199,"full_url":5200},"ny20054558x4_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036125033998/ny20054558x4_ex5-1.htm",{"symbol":5,"accessionnumber":4767,"filingdate":1341,"sec_url":4769,"tags":5202,"headline":5205,"summary":5206,"sector":5074,"industry":5075,"date_processed":5207,"impact_score":5113,"exhibits":5208,"isLocked":5087},{"5.02":5203},[5204],"Board Member Departure","Otis Worldwide Director Shailesh Jejurikar Resigns","On August 24, 2025, Shailesh Jejurikar, a member of the Board of Directors of Otis Worldwide Corporation and Chair of the Compensation Committee, notified the Company that he will resign from the Board effective September 9, 2025. The resignation is not due to any disagreement with the Company. As a result, the Board decreased its size from eleven to ten directors, and Kathy Hopinkah Hannan rotated off of the Audit Committee and Nominations and Governance Committee, replacing Mr. Jejurikar as Chair of the Compensation Committee.","2025-08-26 20:16:52",[],{"symbol":5,"accessionnumber":4772,"filingdate":1381,"sec_url":4774,"tags":5210,"headline":5217,"summary":5218,"sector":5074,"industry":5075,"date_processed":5219,"impact_score":5113,"exhibits":5220,"isLocked":5087},{"1.01":5211,"1.02":5212,"2.03":5214,"9.01":5216},[5121],[5213],"Contract Termination",[5215],"Credit Facility Entered",[5175],"Otis Worldwide Corporation Announces New Credit Agreement and Termination of Existing One","On August 8, 2025, Otis Worldwide Corporation entered into a new $1,500 million credit agreement, replacing its existing credit agreement. The new agreement provides a revolving credit facility that matures on August 8, 2030. The existing agreement was terminated without incurring early termination penalties. The new agreement includes customary affirmative and negative covenants and financial covenants related to leverage ratios.","2025-08-21 22:39:50",[5221],{"exhibit_number":5222,"htm_reference":5223,"full_url":5224},"EX-10.01","ef20053618_ex10-01.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036125029921/ef20053618_ex10-01.htm",{"symbol":5,"accessionnumber":4782,"filingdate":1431,"sec_url":4784,"tags":5226,"headline":5229,"summary":5230,"sector":5074,"industry":5075,"date_processed":5231,"impact_score":5097,"exhibits":5232,"isLocked":5087},{"2.02":5227,"9.01":5228},[5093],[5175],"Otis Worldwide Announces Second Quarter 2025 Results","On July 23, 2025, Otis Worldwide Corporation announced its second quarter 2025 financial results via a press release. The press release is furnished as part of this report but no financial statements or exhibits are attached.","2025-08-22 04:16:21",[5233],{"exhibit_number":5100,"htm_reference":5234,"full_url":5235},"a2025-06x308xkerexhibit99.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133525000034/a2025-06x308xkerexhibit99.htm",{"symbol":5,"accessionnumber":4787,"filingdate":1672,"sec_url":4789,"tags":5237,"headline":5241,"summary":5242,"sector":5074,"industry":5075,"date_processed":5243,"impact_score":5113,"exhibits":5244,"isLocked":5087},{"5.07":5238},[5239,5240],"Director Elections Results","Say-on-Pay Failed","Otis Worldwide Shareholders Approve Auditors, Reject Executive Pay Proposal","Otis Worldwide Corporation held its 2025 Annual Meeting of Shareholders on May 15, 2025, where shareholders elected new directors and approved the appointment of PricewaterhouseCoopers LLP as the company's independent auditor for 2025. However, the proposal to approve the compensation of Otis' named executive officers on an advisory basis was not approved, receiving only 38.7% of votes in favor.","2025-08-22 20:06:23",[],{"symbol":5,"accessionnumber":4797,"filingdate":1747,"sec_url":4799,"tags":5246,"headline":5249,"summary":5250,"sector":5074,"industry":5075,"date_processed":5251,"impact_score":5097,"exhibits":5252,"isLocked":5087},{"2.02":5247,"9.01":5248},[5093],[5175],"Otis Worldwide Announces First Quarter 2025 Results","Otis Worldwide Corporation announced its first quarter 2025 results through a press release issued on April 23, 2025. The company provided financial statements and related exhibits, but the specific results and financial information are detailed in the furnished press release.","2025-08-23 14:52:36",[],{"symbol":5,"accessionnumber":4802,"filingdate":1852,"sec_url":4804,"tags":5254,"headline":5258,"summary":5259,"sector":5074,"industry":5075,"date_processed":5260,"impact_score":5113,"exhibits":5261,"isLocked":5087},{"5.03":5255,"9.01":5257},[5256],"Bylaw Amendment",[5175],"Otis Worldwide Corporation Updates Corporate Governance with New Bylaws","On March 19, 2025, Otis Worldwide Corporation amended its bylaws to revise director nomination procedures, enhance stockholder written consent actions, and modify resignation requirements for stockholder-nominated directors. The amended bylaws were approved by the Board of Directors and are attached as Exhibit 3.1 to this Form 8-K.","2025-08-23 18:57:36",[],{"symbol":5,"accessionnumber":4812,"filingdate":2025,"sec_url":4814,"tags":5263,"headline":5267,"summary":5268,"sector":5074,"industry":5075,"date_processed":5269,"impact_score":5097,"exhibits":5270,"isLocked":5087},{"2.02":5264,"9.01":5265},[5093],[5266],"No viable tag","Otis Worldwide Corporation Releases Annual Financial Results","On January 29, 2025, Otis Worldwide Corporation announced its fourth quarter and full year financial results for 2024. The press release provides insights into the company's operational performance and financial condition over the past year.","2025-11-17 23:25:10",[5271],{"exhibit_number":5100,"htm_reference":5272,"full_url":5273},"a2024-12x318xkerexhibit99.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133525000004/a2024-12x318xkerexhibit99.htm",{"symbol":5,"accessionnumber":4817,"filingdate":2227,"sec_url":4819,"tags":5275,"headline":5281,"summary":5282,"sector":5074,"industry":5075,"date_processed":5283,"impact_score":5077,"exhibits":5284,"isLocked":5087},{"8.01":5276,"9.01":5279},[5277,5278],"Share Repurchase Program Announced","Regulatory Approval",[5280,5175],"Acquired Business Financial Statements","Otis Worldwide Corporation Issues New Notes","Otis Worldwide Corporation issued $600 million aggregate principal amount of its 5.125% Notes due 2031, and its subsidiary, Highland Holdings S.àr.l., issued €850 million aggregate principal amount of 2.875% Notes due 2027. Both issuances were registered under the Securities Act of 1933 and were made pursuant to the respective companies' registration statements on Form S-3ASR. The proceeds from these issuances will be used to fund the repayment of existing debt and for other general corporate purposes.","2025-11-28 23:07:20",[5285,5288,5292,5295,5299],{"exhibit_number":5131,"htm_reference":5286,"full_url":5287},"ny20038264x8_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036124047294/ny20038264x8_ex4-2.htm",{"exhibit_number":5289,"htm_reference":5290,"full_url":5291},"EX-4.5","ny20038264x8_ex4-5.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036124047294/ny20038264x8_ex4-5.htm",{"exhibit_number":5135,"htm_reference":5293,"full_url":5294},"ny20038264x8_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036124047294/ny20038264x8_ex5-1.htm",{"exhibit_number":5296,"htm_reference":5297,"full_url":5298},"EX-5.2","ny20038264x8_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036124047294/ny20038264x8_ex5-2.htm",{"exhibit_number":5300,"htm_reference":5301,"full_url":5302},"EX-5.3","ny20038264x8_ex5-3.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036124047294/ny20038264x8_ex5-3.htm",{"symbol":5,"accessionnumber":4822,"filingdate":2239,"sec_url":4824,"tags":5304,"headline":5309,"summary":5310,"sector":5074,"industry":5075,"date_processed":5311,"impact_score":5113,"exhibits":5312,"isLocked":5087},{"2.03":5305,"8.01":5306,"9.01":5308},[5120],[5307],"Public Offering Completed",[5266],"Otis Worldwide Corporation Announces Pricing of $600M Dollar Notes and €850M Euro Notes","On November 12, 2024, Otis Worldwide Corporation priced $600 million aggregate principal amount of 5.125% Notes due 2031. On November 13, 2024, its subsidiary Highland Holdings S.à r.l. priced €850 million aggregate principal amount of 2.875% Notes due 2027, fully guaranteed by Otis. Both offerings are expected to close on November 19, 2024, with proceeds used to fund debt repayment and other corporate purposes.","2025-11-28 23:47:26",[5313,5316],{"exhibit_number":5127,"htm_reference":5314,"full_url":5315},"ny20038264x7_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036124046925/ny20038264x7_ex1-1.htm",{"exhibit_number":5317,"htm_reference":5318,"full_url":5319},"EX-1.2","ny20038264x7_ex1-2.htm","https://www.sec.gov/Archives/edgar/data/1781335/000114036124046925/ny20038264x7_ex1-2.htm",{"symbol":5,"accessionnumber":4832,"filingdate":2284,"sec_url":4834,"tags":5321,"headline":5324,"summary":5325,"sector":5074,"industry":5075,"date_processed":5326,"impact_score":5097,"exhibits":5327,"isLocked":5087},{"2.02":5322,"9.01":5323},[5093],[5266],"Otis Worldwide Corporation Announces Third Quarter 2024 Results","On October 30, 2024, Otis Worldwide Corporation announced its third quarter 2024 financial results through a press release. The specific financial details were not provided in the 8-K filing but are expected to be detailed in the furnished press release.","2025-08-24 21:53:08",[],{"symbol":5,"accessionnumber":4837,"filingdate":2409,"sec_url":4839,"tags":5329,"headline":5334,"summary":5335,"sector":5074,"industry":5075,"date_processed":5336,"impact_score":5077,"exhibits":5337,"isLocked":5087},{"5.02":5330},[5331,5332,5333],"New CFO Appointed","Executive Employment Agreement","Severance Agreement","Otis Worldwide Promotes and Relocates CFO Cristina Méndez","Otis Worldwide Corporation announced the promotion of Cristina Méndez to Executive Vice President and Chief Financial Officer, effective August 23, 2024. In her new role, she received an annual base salary of $770,000, a supplemental long-term incentive plan award with an aggregate target value of $2,390,000, and relocation benefits for her international assignment to the Company's headquarters in Farmington, Connecticut. Méndez is also subject to certain post-employment noncompetition and nonsolicitation covenants.","2025-08-23 23:44:45",[],{"symbol":5,"accessionnumber":4847,"filingdate":2563,"sec_url":4849,"tags":5339,"headline":5342,"summary":5343,"sector":5074,"industry":5075,"date_processed":5344,"impact_score":5097,"exhibits":5345,"isLocked":5087},{"2.02":5340,"9.01":5341},[5093],[5266],"Otis Worldwide Corporation Announces Second Quarter 2024 Results","On July 24, 2024, Otis Worldwide Corporation announced its second quarter 2024 financial results. The company issued a press release that is furnished herewith as Exhibit 99 to this Report, detailing the results and financial condition. The report does not include any financial statements or exhibits, except for the press release.","2025-08-23 15:35:37",[],{"symbol":5,"accessionnumber":4852,"filingdate":2574,"sec_url":4854,"tags":5347,"headline":5351,"summary":5352,"sector":5074,"industry":5075,"date_processed":5353,"impact_score":5077,"exhibits":5354,"isLocked":5087},{"5.02":5348,"9.01":5350},[5349,5331],"CFO Resignation",[5175],"Otis Announces New Chief Financial Officer","Otis Worldwide Corporation announced the resignation of its current CFO, Anurag Maheshwari, effective August 23, 2024, and the appointment of Cristina Méndez as his successor. Méndez, previously Senior Vice President, Finance EMEA & Transformation, will relocate to the United States on an expatriate assignment and receive a base salary of $770,000, a long-term incentive plan award of $2,390,000, and expatriate benefits. Both Maheshwari and Méndez will participate in the upcoming second-quarter earnings call on July 24, 2024.","2025-08-23 14:57:08",[],{"symbol":5,"accessionnumber":4857,"filingdate":2719,"sec_url":4859,"tags":5356,"headline":5359,"summary":5360,"sector":5074,"industry":5075,"date_processed":5361,"impact_score":5113,"exhibits":5362,"isLocked":5087},{"5.07":5357},[5239,5358,5240],"Say-on-Pay Approved","Otis Worldwide Corporation Announces 2024 Annual Meeting Voting Results","Otis Worldwide Corporation held its 2024 Annual Meeting of Shareholders on May 16, 2024. Shareholders elected 10 directors, approved the compensation of named executive officers on an advisory basis, appointed PricewaterhouseCoopers LLP as Independent Auditor for 2024, and rejected a proposal for a revised policy on majority voting in director elections.","2025-08-22 21:30:57",[],{"symbol":5,"accessionnumber":4867,"filingdate":2778,"sec_url":4869,"tags":5364,"headline":5367,"summary":5368,"sector":5074,"industry":5075,"date_processed":5369,"impact_score":5097,"exhibits":5370,"isLocked":5087},{"2.02":5365,"9.01":5366},[5093],[5175],"Otis Worldwide Reports Q1 2024 Financial Results","Otis Worldwide Corporation announced its financial results for the first quarter of 2024. A press release with detailed results was issued on April 24, 2024, and is furnished as Exhibit 99 to this 8-K report. No specific financial details or earnings information is provided in the 8-K content itself, but the press release likely contains such information.","2025-08-22 15:36:54",[5371],{"exhibit_number":5100,"htm_reference":5372,"full_url":5373},"a2024-03x318xkerexhibit99.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133524000016/a2024-03x318xkerexhibit99.htm",{"symbol":5,"accessionnumber":4877,"filingdate":2963,"sec_url":4879,"tags":5375,"headline":5378,"summary":5379,"sector":5074,"industry":5075,"date_processed":5380,"impact_score":5097,"exhibits":5381,"isLocked":5087},{"2.02":5376,"9.01":5377},[5093],[5175],"Otis Worldwide Announces Fourth Quarter and Full Year 2023 Results","On January 31, 2024, Otis Worldwide Corporation announced its financial results for the fourth quarter and full year ended December 31, 2023. The company's financial performance during this period is detailed in a press release furnished as Exhibit No. 99 to this Report, which is not incorporated by reference into future filings unless specifically referenced.","2025-08-22 01:34:54",[5382],{"exhibit_number":5100,"htm_reference":5383,"full_url":5384},"a2023-12x318xkerexhibit99.htm","https://www.sec.gov/Archives/edgar/data/1781335/000178133524000005/a2023-12x318xkerexhibit99.htm",null,1789889817334]