[{"data":1,"prerenderedAt":6317},["ShallowReactive",2],{"company-overview-PH":3},{"company_profile":4,"ohlc":24,"spy":4359,"trading_signals":5575,"company_actions":5702,"filings_8k":6035,"report_history":6316,"insider_summary":6316,"filings_summary":6316,"financials_summary":6316,"institutional_summary":6316,"seo_links":6316},{"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},"PH","Parker Hannifin Corporation","NYSE","XNYS","Industrials","Specialty Industrial Machinery",61120,"https://investors.parker.com","Parker Hannifin Corporation is a leading manufacturer in the motion and control technology sector, playing a pivotal role in the development and production of components and systems that enable precise fluid and pneumatic controls. The company operates through various segments, including aerospace, automation, and filtration, making significant contributions to industries as diverse as manufacturing, transportation, and healthcare. Known for its innovation, Parker Hannifin develops products such as hydraulic systems, electromechanical systems, and pneumatic solutions, all aimed at enhancing operational efficiency and sustainability. Headquartered in Mayfield Heights, Ohio, the corporation's extensive global reach, with operations in over 50 countries, underscores its vital role in serving critical infrastructure and facilitating industrial automation worldwide. Its vast product portfolio and commitment to technological advancement position Parker Hannifin as an essential player in supporting industrial processes and meeting the needs of various sectors focused on efficiency and reliability.","Common Stock","Ms. Jennifer A. Parmentier","6035 Parkland Boulevard","Cleveland","44124-4141","OH","United States","216 896 3000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,132,138,144,150,155,161,167,173,178,184,190,195,201,207,213,219,225,231,237,242,248,254,260,266,272,278,284,290,296,301,307,313,319,325,331,337,343,349,355,361,367,372,378,384,389,395,401,407,413,419,425,431,436,442,448,454,460,466,472,478,484,490,496,502,507,513,519,525,531,537,543,549,555,561,567,573,578,584,589,595,600,606,612,618,624,630,636,642,648,653,659,665,671,677,683,688,693,699,705,711,717,723,729,735,741,747,753,759,765,771,777,783,789,795,801,807,813,819,824,830,836,842,848,854,860,866,872,878,884,889,894,900,906,911,917,922,928,934,940,944,950,956,961,966,972,978,983,988,994,1000,1006,1012,1016,1020,1025,1031,1036,1042,1048,1053,1059,1065,1071,1077,1083,1089,1095,1100,1106,1112,1117,1123,1129,1135,1141,1147,1153,1159,1163,1168,1173,1177,1183,1189,1195,1201,1207,1213,1219,1225,1231,1237,1243,1249,1255,1260,1266,1272,1278,1284,1290,1296,1302,1307,1313,1319,1325,1330,1335,1341,1347,1352,1358,1364,1369,1375,1381,1387,1393,1399,1405,1411,1417,1423,1429,1434,1440,1446,1452,1458,1464,1470,1476,1481,1486,1492,1498,1504,1510,1515,1520,1526,1532,1538,1544,1550,1556,1562,1567,1573,1578,1584,1590,1596,1602,1608,1614,1618,1623,1629,1635,1641,1647,1652,1657,1663,1669,1675,1680,1686,1692,1698,1704,1710,1716,1722,1727,1732,1737,1743,1749,1755,1761,1767,1773,1779,1785,1791,1797,1803,1808,1814,1820,1826,1832,1838,1844,1850,1856,1862,1868,1873,1879,1885,1891,1897,1903,1909,1915,1921,1927,1932,1938,1944,1949,1955,1961,1967,1973,1979,1985,1991,1997,2003,2009,2015,2021,2027,2032,2038,2044,2050,2056,2062,2068,2074,2080,2086,2092,2098,2104,2110,2115,2121,2127,2133,2139,2145,2151,2157,2163,2169,2175,2181,2187,2193,2199,2205,2211,2217,2223,2228,2233,2239,2245,2251,2257,2263,2269,2275,2281,2287,2293,2299,2305,2311,2317,2323,2329,2335,2340,2345,2351,2357,2362,2368,2374,2380,2386,2392,2398,2404,2410,2416,2422,2428,2434,2440,2445,2451,2456,2461,2466,2472,2478,2484,2490,2495,2501,2507,2513,2519,2525,2531,2537,2543,2549,2555,2561,2566,2572,2577,2582,2588,2594,2600,2606,2612,2617,2623,2629,2635,2641,2647,2653,2658,2663,2669,2674,2679,2684,2690,2696,2700,2706,2712,2718,2723,2729,2733,2738,2744,2750,2756,2762,2768,2774,2779,2784,2790,2796,2801,2807,2813,2818,2824,2829,2834,2840,2846,2851,2856,2861,2867,2873,2879,2884,2890,2896,2901,2907,2912,2918,2924,2930,2936,2942,2948,2954,2960,2966,2972,2978,2984,2990,2996,3002,3008,3014,3020,3026,3032,3038,3044,3050,3056,3062,3065,3071,3077,3083,3089,3095,3101,3106,3112,3118,3124,3130,3136,3141,3147,3153,3159,3165,3171,3176,3182,3188,3194,3200,3206,3212,3217,3222,3228,3234,3239,3245,3251,3257,3263,3269,3275,3281,3287,3293,3299,3305,3311,3316,3322,3327,3333,3339,3345,3350,3356,3361,3367,3373,3379,3385,3391,3396,3400,3405,3411,3417,3422,3428,3434,3440,3446,3452,3458,3464,3470,3476,3482,3487,3493,3499,3504,3510,3515,3521,3527,3532,3538,3543,3548,3554,3559,3565,3571,3577,3583,3588,3594,3600,3605,3610,3615,3621,3627,3633,3638,3642,3648,3654,3660,3666,3671,3675,3681,3686,3691,3696,3702,3707,3713,3719,3725,3731,3736,3741,3745,3750,3756,3762,3767,3772,3778,3783,3789,3795,3801,3806,3811,3816,3821,3827,3833,3839,3845,3851,3857,3862,3867,3873,3879,3884,3890,3896,3902,3908,3914,3920,3925,3931,3936,3942,3948,3953,3959,3965,3971,3977,3983,3989,3995,4000,4006,4011,4017,4023,4029,4034,4040,4046,4052,4058,4063,4069,4075,4081,4087,4093,4099,4105,4111,4117,4123,4129,4135,4141,4147,4153,4159,4165,4171,4177,4183,4189,4195,4200,4206,4212,4218,4224,4230,4236,4242,4248,4254,4260,4266,4272,4277,4283,4289,4294,4300,4306,4311,4317,4323,4329,4335,4341,4347,4353],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",925.14,943.88,923.15,943.54,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",930.27,935.27,917.8,925.29,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",931.78,937.99,911.41,918.75,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",934.62,939.6,919.95,925,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",929.82,936.37,914.83,928.83,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",948.2,956.18,940.94,950.23,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",939.65,944.46,929.24,934.34,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",949.95,957.56,945.21,949.47,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",957.48,971.44,954.96,955.87,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",966.71,978.38,960.43,962.59,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",951.95,965,933.74,964.52,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",956.86,962.28,941.13,949.38,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",975.71,980.45,949.58,952.09,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",986.32,990.16,974.73,979.44,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",1014.18,1015.99,990.35,995.02,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-27",1031.11,1036.42,1006.51,1011.2,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-26",1025.07,1047.61,1021.44,1039.49,{"symbol":5,"time":128,"open":129,"high":129,"low":130,"close":131},"2026-08-25",1033.12,1014.91,1016.31,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",1006.47,1016.81,1001.42,1014.24,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",1010.01,1012.16,993.52,1001.74,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",1017.11,1023.68,999.82,1000.13,{"symbol":5,"time":151,"open":152,"high":152,"low":153,"close":154},"2026-08-19",1046.21,1016.24,1023.25,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",1046.07,1046.81,1032.56,1041.85,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",1059.17,1064.41,1048,1053.76,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",1058.08,1065,1050.72,1055.85,{"symbol":5,"time":174,"open":175,"high":175,"low":176,"close":177},"2026-08-13",1070.59,1052.29,1058.87,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",1070.7,1074.84,1062.02,1069.52,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",1061.31,1076.11,1057.59,1061.33,{"symbol":5,"time":191,"open":192,"high":192,"low":193,"close":194},"2026-08-10",1084.85,1057.76,1060.5,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-07",1078.87,1089.35,1072.47,1073.87,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-06",1076,1099.94,1057,1069.8,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-05",991.01,1009.86,986.79,996.9,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-04",1004.21,1005.75,974.04,992.65,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-08-03",976.89,998.04,972.49,997.52,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-31",971.04,980.44,959.92,976.53,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-30",961.93,968.04,946.07,962.79,{"symbol":5,"time":238,"open":239,"high":239,"low":240,"close":241},"2026-07-29",984.93,942.32,951.07,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-28",995.07,998,976.73,990.96,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-27",991.57,998.97,975.49,987.31,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-24",989.2,1000.72,977.15,987.54,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-23",963.6,986.28,963.44,985.48,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-22",967.99,975,962.8,970.77,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-21",966.21,971.11,948.55,959.58,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-20",956.01,964,942.24,950.79,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-17",945.92,972.26,934.38,953.21,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-16",949.97,977.4,947.08,958.34,{"symbol":5,"time":297,"open":298,"high":281,"low":299,"close":300},"2026-07-15",959.23,941.87,952.95,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-14",963.02,966.48,953.1,964.55,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-13",958.99,966.09,948.82,951.26,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-10",948.05,964.68,944.96,961.27,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-09",953.77,957.75,941.36,949.17,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-08",946.17,950.89,932.38,939.13,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-07",968.76,971.61,929.34,957.51,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-06",962.97,971.96,961.81,971.36,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-07-02",976.51,976.88,951.68,962.89,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-07-01",973.35,979.6,959.59,963.81,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-30",975.72,981,965.45,978.12,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-29",963.73,973.66,955.48,963.79,{"symbol":5,"time":368,"open":369,"high":369,"low":370,"close":371},"2026-06-26",982.4,965.58,968.92,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-25",967.55,1003.79,962.13,989.91,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-24",947.55,973.62,947.07,961.09,{"symbol":5,"time":385,"open":386,"high":70,"low":387,"close":388},"2026-06-23",938.76,930.2,947.58,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-22",955,963.41,949.34,962.14,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-18",957.27,964.98,949.1,953.27,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-17",935.28,958.54,932.04,945.97,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-16",928.11,946.44,921.93,938.51,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-15",923.27,932.99,918.34,918.86,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-12",911.37,913.52,896.02,903.48,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-11",884.44,904.11,880.82,902.37,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":435},"2026-06-10",902.9,916.18,875.6,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-09",891.25,906.75,883.79,905.53,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-08",887.46,892.52,878.06,883.14,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-05",874.79,898.98,871.94,882.34,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-04",859.37,873.66,854.75,872.23,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-06-03",835.99,858.84,834.09,850.76,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-06-02",828.28,839.33,822.1,836.32,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-06-01",840.2,840.97,815.01,823.3,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-29",848.2,856.84,843.92,844.63,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-28",852,856.82,839.51,852.81,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-27",872,875.46,850.44,856.68,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-26",872.38,880,858.5,868.03,{"symbol":5,"time":503,"open":452,"high":504,"low":505,"close":506},"2026-05-22",877.78,861.05,866.96,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-21",854.77,878.7,844,864.73,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-20",859.12,863.1,847.46,859.44,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-19",859.89,860.36,839.15,852.56,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-18",860.28,865.47,853.4,858.43,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-15",871.57,878.69,855.82,862.72,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-14",889.09,894.31,877.57,880.43,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-13",877.85,886.97,877.07,882.37,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-12",876.05,887.73,866,881.34,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-11",871.18,880.25,862.69,874.36,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-08",891.99,892.5,875.07,878.83,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-07",904.46,906.45,882.42,886.85,{"symbol":5,"time":574,"open":575,"high":576,"low":575,"close":577},"2026-05-06",891.52,911.96,902.66,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-05",873.15,881.04,866.47,872.69,{"symbol":5,"time":585,"open":586,"high":586,"low":587,"close":588},"2026-05-04",880.33,860.49,867.75,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-05-01",904.44,909.24,874.03,882.23,{"symbol":5,"time":596,"open":597,"high":598,"low":499,"close":599},"2026-04-30",896,921.98,909.42,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-29",965.51,970.46,944.44,947.5,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-28",972.94,977.65,961.72,962.26,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-27",973.04,979.63,959.15,974.34,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-24",971.1,985.26,966.94,974.47,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-23",962.66,984.9,954.61,973.88,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-22",981.57,983.69,948.79,954.43,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-21",998.63,1001.28,964.8,972.69,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-20",980.03,997.33,977.28,996.44,{"symbol":5,"time":649,"open":650,"high":650,"low":651,"close":652},"2026-04-17",1029,977.58,988.8,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-16",967.54,971.93,951.12,957,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-15",982.21,985.41,954.4,963.76,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-14",995,997.42,983.01,985,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-13",982.56,991.7,972.59,989.49,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-04-10",986.43,989.99,978.97,984.23,{"symbol":5,"time":684,"open":685,"high":686,"low":685,"close":687},"2026-04-09",964.03,991.59,982.99,{"symbol":5,"time":689,"open":690,"high":691,"low":690,"close":692},"2026-04-08",950.81,978.23,966.05,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-04-07",907.18,918.77,902.85,912.97,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-04-06",907.24,912.12,899.94,912.1,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-04-02",900.84,923.53,891.18,908.06,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-04-01",905.51,929,903.99,920.77,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-31",877.21,895.68,868.32,895.24,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-30",897.38,899.7,858.72,861.48,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-27",900.08,905.33,884.96,888.44,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-26",914.77,920.25,899.09,901.46,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-25",936.05,940,915.54,921.56,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-24",889.54,929.79,883.84,924.58,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-23",921.68,932.16,905.92,906.06,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-20",897.76,906.44,882.35,894.41,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-19",898.89,907.01,887.29,900.01,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-18",910.47,921.43,898.68,912.4,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-17",903.2,906,881.95,893.31,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-16",901.75,904.35,887,894.64,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-13",906.42,914,888,889.86,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-12",927.33,929.5,901.27,902.17,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-11",945.76,949.83,930.35,940.48,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-03-10",930.51,960.45,928,950.39,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-03-09",900.88,933.41,900,932.17,{"symbol":5,"time":820,"open":821,"high":821,"low":822,"close":823},"2026-03-06",945.74,917.53,923.72,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-03-05",978.77,986.54,949.82,965.42,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-03-04",990.88,995.18,976.8,987.79,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-03-03",990.41,997.5,968.79,988.67,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-03-02",1001.54,1015.32,994.48,1011.41,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-27",999.94,1010.9,993.44,1009.18,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-26",1014.75,1019.94,999.75,1014.97,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-25",1027.46,1034.96,1007.17,1011.8,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-24",1013,1026.29,1006.59,1023.02,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-23",1014.51,1022.08,998.26,1008.97,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-20",1008,1024.58,1000.97,1022.23,{"symbol":5,"time":885,"open":886,"high":887,"low":886,"close":888},"2026-02-19",993.6,1013.16,1012.44,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":839},"2026-02-18",1012.01,1015,993.08,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2026-02-17",999.55,1014.66,990.33,1009.93,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-13",986.9,1009.53,983.02,1001.75,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":661},"2026-02-12",1000.52,1012.26,975.6,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-11",1000,1012.49,991.69,995.83,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":250},"2026-02-10",980.59,992.08,974.66,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-02-09",971.71,987.35,971.5,978.87,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-02-06",977.54,989.13,972.17,976.49,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-02-05",960.46,971.64,947.97,967.62,{"symbol":5,"time":941,"open":942,"high":108,"low":943,"close":268},"2026-02-04",971.94,960.33,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2026-02-03",955.27,972.8,952.22,964.33,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-02-02",935.75,954,933.4,952,{"symbol":5,"time":957,"open":958,"high":959,"low":811,"close":960},"2026-01-30",949.71,954.17,935.84,{"symbol":5,"time":962,"open":963,"high":88,"low":964,"close":965},"2026-01-29",936.54,933.05,948.4,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-28",922.25,926.39,911.4,916.27,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-27",935.91,939.98,925.61,925.97,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":964},"2026-01-26",928.73,938.68,928.02,{"symbol":5,"time":984,"open":412,"high":985,"low":986,"close":987},"2026-01-23",945.85,923.51,927.99,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-22",952.55,954.3,938.67,939.27,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-21",937.04,952.76,930.96,945.29,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-20",926.07,937.47,923,929.49,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-16",949.8,950,936.27,944.27,{"symbol":5,"time":1013,"open":1014,"high":1009,"low":1014,"close":1015},"2026-01-15",939.44,944.58,{"symbol":5,"time":1017,"open":1018,"high":1018,"low":27,"close":1019},"2026-01-14",937.02,936.21,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":811,"close":1024},"2026-01-13",928.77,939.97,938.35,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-12",918.72,930.47,914.4,928.94,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1033,"close":1035},"2026-01-09",912.79,930,920.99,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-08",909.33,918.67,899.72,906.47,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2026-01-07",928.81,933.33,903.84,908.39,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":770,"close":1052},"2026-01-06",914.66,931.39,928.76,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2026-01-05",898.59,917.67,893.49,906.89,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2026-01-02",881.61,894.65,876.02,893.98,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-12-31",888.32,894.16,878.6,878.96,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-30",891.79,896.01,887.28,888.82,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-29",887.14,893.14,886.01,890.55,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-26",888.36,889.84,883.51,888.08,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-12-24",885.81,889.49,884.45,887.76,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1079},"2025-12-23",886.07,888.74,880.59,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-22",877.08,888.83,876.41,886.47,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-19",866.49,875.48,866.42,874.81,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":528,"close":1116},"2025-12-18",871.68,876.76,867.95,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-17",875.53,879.92,862.29,863.19,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-16",883.05,885.61,869.2,874.49,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-15",890,892.34,881.58,883.47,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-12-12",903.35,908.35,881.88,884.87,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-12-11",889.18,901.31,885.25,899.13,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-12-10",866.95,893.47,862.5,889.25,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-12-09",879.08,883.99,861.9,862.93,{"symbol":5,"time":1160,"open":1161,"high":1076,"low":1115,"close":1162},"2025-12-08",878.92,879.67,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":499},"2025-12-05",873.5,882,871.26,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":457},"2025-12-04",869.36,879.66,863.21,{"symbol":5,"time":1174,"open":516,"high":1175,"low":1176,"close":1127},"2025-12-03",869.52,857.9,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-12-02",858.53,860.97,851.56,858.94,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-12-01",855.72,865.12,852.5,856.12,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-11-28",867.55,867.69,860.3,861.7,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-26",852.42,866.57,847.02,861.49,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-11-25",844.99,855.5,838.42,852.04,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-24",844.75,856.6,839.38,840.02,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-21",822.9,842.59,818.44,839.57,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-20",834.64,842.94,816.81,819.4,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-19",817.24,826.59,814.25,820.67,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-11-18",815.2,822.97,806.22,817.3,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1242},"2025-11-17",832,836.36,820.29,820.97,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-11-14",832.97,841.66,828.1,831.95,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-11-13",849.32,856.53,839.79,841.94,{"symbol":5,"time":1256,"open":1257,"high":1170,"low":1258,"close":1259},"2025-11-12",860.96,845.4,854.32,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-11-11",837.86,866.72,833.38,857.93,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-11-10",845.23,850,822.31,840.63,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-11-07",836,848.95,824.68,844.01,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-11-06",829.16,851.86,815.54,834.15,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-11-05",766.72,779.99,755.1,774.15,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-11-04",762.85,771.9,758.72,768.99,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-11-03",772.83,774.81,767,771.88,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1298},"2025-10-31",776.68,785,769.6,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-30",770.34,792.53,769.52,774.35,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-29",767.43,784.38,767.2,775.03,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-28",773.92,780,764.45,767.01,{"symbol":5,"time":1326,"open":1327,"high":1322,"low":1328,"close":1329},"2025-10-27",778,769.98,774.18,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1332},"2025-10-24",772,773.66,765.69,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-23",745.55,766.94,737.7,766.2,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-22",759.41,759.77,740.39,741.39,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1349,"close":1351},"2025-10-21",738.13,758.32,757.83,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-10-20",740.84,745.41,734.72,740.01,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-10-17",725.43,737.07,722.12,733.59,{"symbol":5,"time":1365,"open":1366,"high":1366,"low":1367,"close":1368},"2025-10-16",741.68,721.17,726.16,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-10-15",743.07,748.51,725.92,737.86,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-10-14",717.56,743.89,717.02,736.48,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-10-13",725.05,737.79,722.85,728.66,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-10-10",740.11,743.32,715.37,716.66,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-10-09",755.88,756.98,734.57,738.74,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-10-08",754.44,764.21,747.52,753.34,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-10-07",766.21,771,746.5,750.68,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-10-06",767.06,772.14,757.99,763.44,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-10-03",761.6,769.09,757.39,763.23,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-10-02",757.38,762.61,753.08,758.14,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1431,"close":1433},"2025-10-01",750.31,758.89,755.22,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-09-30",754.99,758.92,749.84,758.15,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-09-29",756.05,762.09,749.71,753.57,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-09-26",748.78,755.54,748,750.72,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-09-25",741.52,746.75,738.38,745.08,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-09-24",760.82,763.01,746,748.76,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-09-23",761.01,770.76,758.3,760.17,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2025-09-22",753.41,762.99,750.1,759.95,{"symbol":5,"time":1477,"open":1478,"high":1294,"low":1479,"close":1480},"2025-09-19",757.93,746.44,755.68,{"symbol":5,"time":1482,"open":1483,"high":1294,"low":1484,"close":1485},"2025-09-18",744.28,741.32,755.7,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-09-17",754.56,758.04,730.25,738.5,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-09-16",760,760.6,749.17,754.05,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1503},"2025-09-15",759.87,769.2,758.57,759.96,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":1509},"2025-09-12",767.52,768.63,758.29,758.78,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1512,"close":1514},"2025-09-11",764.4,779.77,769.67,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1517,"close":1519},"2025-09-10",756.33,770.46,765.28,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-09-09",756.04,757.23,745.36,755.24,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-09-08",759.64,762.02,754.45,760.18,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-09-05",760.81,764.18,748.59,758.56,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-09-04",743.68,757,742.21,756.96,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-09-03",748.87,752.54,743.84,748.53,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-09-02",746.09,750.99,738.89,749.93,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-29",764.27,768.72,756.31,759.35,{"symbol":5,"time":1563,"open":1306,"high":1564,"low":1565,"close":1566},"2025-08-28",773.3,763.04,766.84,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-27",758.8,768.45,757.89,768.1,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1462,"close":1577},"2025-08-26",749.78,762.76,761.55,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-08-25",754.81,756.38,749.46,750.3,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-08-22",738.12,759.5,737.08,752.33,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-08-21",739.72,740.79,729.73,733.05,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-08-20",741.4,747.57,734.99,742.97,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-08-19",736.55,746.98,736.14,744.23,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-08-18",730.06,737.27,729.36,736.2,{"symbol":5,"time":1615,"open":1616,"high":1616,"low":1386,"close":1617},"2025-08-15",747.38,729.96,{"symbol":5,"time":1619,"open":1485,"high":1620,"low":1621,"close":1622},"2025-08-14",757.7,740.4,745.34,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-08-13",757.07,763.99,749.39,762.05,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1634},"2025-08-12",735,752.87,734.38,752.04,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1640},"2025-08-11",729.03,732.77,724.5,730.66,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-08-08",729.49,739.07,723.53,727.74,{"symbol":5,"time":1648,"open":1649,"high":1643,"low":1650,"close":1651},"2025-08-07",729.39,708.18,725.36,{"symbol":5,"time":1653,"open":1654,"high":1654,"low":1655,"close":1656},"2025-08-06",712.41,692.02,697.13,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-08-05",720.76,726.47,699.89,714.88,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-08-04",716.34,720.21,713.36,719.04,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-08-01",715.17,716.91,701.55,712.13,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1677,"close":1679},"2025-07-31",728.32,737.43,731.9,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-07-30",737.2,738.33,726.25,732.03,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-07-29",744.27,744.61,731.92,734.86,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-07-28",740.36,745.35,736.07,739.06,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-07-25",731.46,740.83,726.14,738.82,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-07-24",728.8,734.49,725.28,729.62,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-07-23",725.5,729.72,718.2,728.17,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-07-22",708.85,722.49,705.67,721.12,{"symbol":5,"time":1723,"open":1724,"high":1724,"low":1725,"close":1726},"2025-07-21",724.19,711.03,711.22,{"symbol":5,"time":1728,"open":1373,"high":1729,"low":1730,"close":1731},"2025-07-18",727.3,719.11,722.58,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1650,"close":1736},"2025-07-17",710.25,723.91,723.26,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-07-16",710.14,712.31,698.58,710.22,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-07-15",714,715.69,708.28,708.64,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2025-07-14",713.22,715,707.6,712.09,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1760},"2025-07-11",708.88,715.84,706,714.91,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-07-10",709.32,719.34,706.34,714.3,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-07-09",712.85,714.66,705.35,707.59,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-07-08",707.02,709.98,701.61,706.92,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-07-07",715.48,720.34,700.17,706.59,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-07-03",716.1,720.9,712.24,719.15,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-07-02",704.91,711.63,702.61,711.46,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-07-01",696.3,706.86,691.47,703.28,{"symbol":5,"time":1804,"open":1805,"high":1805,"low":1806,"close":1807},"2025-06-30",701.47,694.97,698.47,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-06-27",694.81,704.99,693.66,700.54,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-06-26",677.55,694.19,675.91,691.71,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-06-25",677.4,677.64,672.22,673.51,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-06-24",668.61,676.79,664.95,675.25,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-06-23",654.96,664.56,646.51,664.22,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-06-20",658.1,659.94,649.36,652.73,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-06-18",651.74,660.63,651.73,652.29,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-06-17",658.71,662.83,651.75,652.21,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-06-16",661.39,665.94,658.21,661.84,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-06-13",657.29,662.18,652.43,654.09,{"symbol":5,"time":1869,"open":1870,"high":1828,"low":1871,"close":1872},"2025-06-12",667.07,661.29,666.86,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-06-11",672.48,676.27,665.31,671.75,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-06-10",671.87,673.2,666.61,670.93,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-06-09",675,676.76,669.45,669.88,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-06-06",672.47,674.09,668.98,671.26,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-06-05",668.83,670.42,659.6,661.97,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-06-04",668.25,668.85,664.55,665.14,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-06-03",663.02,666.88,660.79,664.71,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-06-02",664.52,665.55,651.22,660.3,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-05-30",663.7,667.25,657.66,664.7,{"symbol":5,"time":1928,"open":1929,"high":1929,"low":1930,"close":1931},"2025-05-29",671.46,661.72,667.23,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-05-28",673.14,674.31,664.82,666.3,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-05-27",664.57,673.1,659.88,670.91,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1834},"2025-05-23",644.26,659.99,637.21,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-05-22",659.22,661.44,651.43,657.35,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-05-21",672.35,675.49,660.29,661.78,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2025-05-20",675.39,682.48,675.06,680.05,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-05-19",671.01,681.28,669.93,679.28,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1978},"2025-05-16",676.3,682.12,671.49,680.4,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2025-05-15",671.71,675.66,668.62,672.64,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-05-14",677.1,679.73,672.95,674.81,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2025-05-13",673.21,684.84,667.44,678.42,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-05-12",679.93,685.47,666.32,668.76,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-05-09",642.71,650.96,641.39,647.59,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-05-08",630.43,646.92,628.23,641.5,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-05-07",618.59,626.53,616.56,623.02,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-05-06",610.4,620.02,608.31,613.92,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2029,"close":2031},"2025-05-05",611.22,624.06,616.57,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-05-02",621.75,627.69,612.98,619.02,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-05-01",614.43,619.94,595.71,610.12,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-30",593.11,606.51,583.89,605.06,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-29",593.44,604.27,592.48,602.74,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-28",601.29,608.05,593.02,597.09,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-04-25",599.02,603.62,592.1,598.02,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-24",577.6,598.19,576.26,596.81,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-23",589.59,614.82,577.41,580.81,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-22",555,568.73,554.23,566.65,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-21",552.06,556.14,538.08,547.29,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-17",563.43,570.51,560.99,561,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-04-16",559.61,567.11,550.54,559.45,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-04-15",575.51,576.03,566.7,568.25,{"symbol":5,"time":2111,"open":2112,"high":2112,"low":2113,"close":2114},"2025-04-14",579.12,558.25,569.61,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-04-11",554.24,569.97,546.2,565.37,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-04-10",574.85,578.89,539.09,560.18,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-04-09",517.47,604.35,511.33,596.1,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-04-08",562,569.69,514.3,525.48,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-04-07",505.11,549.33,488.45,531.65,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-04-04",528.58,538.27,510,517.23,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-04-03",576.11,584.02,553.4,556.7,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-04-02",598.8,630.76,595.19,628.98,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-04-01",606.97,613.99,598.24,609.86,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-03-31",590.9,611.99,580.99,607.85,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-03-28",623.72,625.22,597.29,601.43,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-27",632.3,633.18,621.25,626.26,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-03-26",649.94,656.89,631.89,637.51,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-25",647.7,652.39,643.16,651.36,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-03-24",634.63,644.8,632.55,642.58,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-03-21",621.62,628.14,611.73,622.1,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-03-20",622.32,631.2,620.72,624.72,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-03-19",616.4,635.26,616.31,630.01,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2219},"2025-03-18",617.73,622.08,609.08,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2230,"close":2232},"2025-03-17",604.56,624.92,621.58,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-03-14",602.11,608.76,594,607.88,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-03-13",612.84,617.1,590.5,591.65,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-03-12",622.34,624.41,609.47,613.14,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-03-11",604.61,619.1,599.34,611.19,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2025-03-10",617.33,621.54,600.3,606.6,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-03-07",625,639.68,618.6,634.75,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":2274},"2025-03-06",633,643.22,624.75,630.93,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2025-03-05",628.67,641.29,626.56,640.05,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":2286},"2025-03-04",646.07,650.45,613.05,624.9,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2025-03-03",674.35,678.02,645.97,650.56,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":2298},"2025-02-28",657.68,670.36,651.94,668.51,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2025-02-27",661.8,675.22,654.36,655,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2310},"2025-02-26",662.21,674.52,660,660.59,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":2316},"2025-02-25",659.7,662.73,646.53,657.17,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2025-02-24",670.3,672.29,655.31,659.08,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2328},"2025-02-21",695.84,698.37,662.55,666.97,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2025-02-20",701.34,707.82,684.2,695.46,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":1673},"2025-02-19",690.73,702.81,684,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2334},"2025-02-18",704.37,706.06,693.51,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2025-02-14",696.42,703.12,693.52,700.25,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2025-02-13",680.87,695.73,679.57,693.82,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":1996},"2025-02-12",671.28,679.84,670.84,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2025-02-11",677.5,681.69,671.3,681.01,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2373},"2025-02-10",689.79,690.6,675.57,680.66,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2025-02-07",694.08,694.63,681.62,683.94,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2025-02-06",692.13,696.5,686.01,691.6,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2025-02-05",693.04,694.87,685,688.87,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2025-02-04",703.97,713.69,689.34,689.7,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2025-02-03",688.65,707.77,685.83,695.77,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2025-01-31",705.33,718.44,699.39,707.05,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2414,"close":2415},"2025-01-30",689.4,708.52,684.8,703.89,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":2420,"close":2421},"2025-01-29",667,672.17,662.34,665.81,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2025-01-28",665.29,666.92,657.3,666.23,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2025-01-27",669.8,672,655.61,662.77,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2438,"close":2439},"2025-01-24",680.09,682,675.05,679.34,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2436},"2025-01-23",676.36,681.04,671.64,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2025-01-22",679.81,682.03,673.13,674.49,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":1996},"2025-01-21",677.83,680,673,{"symbol":5,"time":2457,"open":2458,"high":1881,"low":2459,"close":2460},"2025-01-17",664.99,660.16,669.46,{"symbol":5,"time":2462,"open":1901,"high":2463,"low":2464,"close":2465},"2025-01-16",661.1,655.07,658.66,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":2470,"close":2471},"2025-01-15",660.49,669.12,655.58,656.32,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":2477},"2025-01-14",643.73,652.5,641.42,647.01,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2483},"2025-01-13",625.83,638.37,624.95,637.99,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2025-01-10",635.41,636.78,624.28,630.04,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2014},"2025-01-08",634.17,641.89,628.78,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2499,"close":2500},"2025-01-07",639.9,641.44,632.4,635.23,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2505,"close":2506},"2025-01-06",640.39,649.86,636.48,641,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2512},"2025-01-03",631.12,639.24,629.1,637.68,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":2518},"2025-01-02",640.1,643.09,626.02,629.52,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2524},"2024-12-31",637.24,640.43,633.87,636.03,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2530},"2024-12-30",635.92,639.81,628.04,636.82,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-12-27",646,650.76,637.55,643.81,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-12-26",649.74,651.86,646.48,651.42,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-12-24",644.2,652.74,640.93,652.57,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-12-23",642.57,647.64,639.61,645.65,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-12-20",634.89,651.9,632.33,647.2,{"symbol":5,"time":2562,"open":2563,"high":2304,"low":2564,"close":2565},"2024-12-19",651.97,636.72,639.27,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":2570,"close":2571},"2024-12-18",668,669.35,641.54,643.8,{"symbol":5,"time":2573,"open":2574,"high":1882,"low":2575,"close":2576},"2024-12-17",669.42,662.67,665.99,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":1890,"close":2581},"2024-12-16",674.94,676.56,673.74,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-12-13",684.09,685.77,670.89,671.82,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2593},"2024-12-12",689.38,690.84,682.06,682.57,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-12-11",685.64,691.18,683.41,686.39,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-12-10",685.5,691.15,676.45,677.93,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-12-09",695,698.48,680.42,686,{"symbol":5,"time":2613,"open":1799,"high":2614,"low":2615,"close":2616},"2024-12-06",701.59,694.02,696.16,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-12-05",696,700.3,693.36,694.71,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-12-04",699.31,700.14,692.71,696.49,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2024-12-03",699.24,701.53,693.92,700.9,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2640},"2024-12-02",703.61,706.91,698.31,700.69,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":2646},"2024-11-29",702.78,706.85,697,702.9,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2651,"close":2652},"2024-11-27",704.95,710,697.97,699.88,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2644},"2024-11-26",704.14,709.1,700.41,{"symbol":5,"time":2659,"open":2650,"high":2660,"low":2661,"close":2662},"2024-11-25",712.42,698.26,704.42,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-11-22",701.45,707.22,700.46,706.87,{"symbol":5,"time":2670,"open":2608,"high":2671,"low":2672,"close":2673},"2024-11-21",707.71,692.37,702.68,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2339,"close":2678},"2024-11-20",686.13,692.24,690.43,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2681,"close":2683},"2024-11-19",684.35,693,689.76,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2688,"close":2689},"2024-11-18",694.8,697.01,690.96,691.68,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-11-15",696.11,704.07,695.79,698.91,{"symbol":5,"time":2697,"open":2698,"high":1759,"low":2325,"close":2699},"2024-11-14",705.45,697.63,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-11-13",700.7,711.34,699.57,706.46,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2024-11-12",708.27,709.45,698.41,699.32,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2024-11-11",700.36,711.6,698.44,708.15,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2720,"close":2722},"2024-11-08",690,699.92,695.58,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2728},"2024-11-07",708.91,709.46,684.48,689.77,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2731,"close":2726},"2024-11-06",682.79,709.63,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2735,"close":2737},"2024-11-05",636.43,653.97,653.45,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2743},"2024-11-04",633.36,641.95,630.39,638,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2024-11-01",631.57,641.46,628.86,635.03,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2754,"close":2755},"2024-10-31",618.74,636.14,615.26,634.07,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2760,"close":2761},"2024-10-30",623,627.99,619.79,624.29,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-10-29",619.68,626.27,612.1,625.11,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2773},"2024-10-28",627.2,627.52,622.55,623.65,{"symbol":5,"time":2775,"open":2776,"high":2776,"low":2777,"close":2778},"2024-10-25",629.61,616.81,621.74,{"symbol":5,"time":2780,"open":2781,"high":2781,"low":2782,"close":2783},"2024-10-24",629.9,622.7,624.14,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-10-23",627.03,632.02,624.01,629.7,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-10-22",636.77,637,629.02,629.28,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2800,"close":2510},"2024-10-21",640.09,642.7,637.3,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2805,"close":2806},"2024-10-18",639,640.96,634.19,640.44,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2811,"close":2812},"2024-10-17",640.61,641.49,633.51,639.84,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2530,"close":2817},"2024-10-16",637.89,642.59,637.48,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2822,"close":2823},"2024-10-15",643.63,646.6,637.66,638.02,{"symbol":5,"time":2825,"open":2793,"high":2826,"low":2827,"close":2828},"2024-10-14",645.9,636.41,643.53,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2831,"close":2833},"2024-10-11",632,640,637.15,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2838,"close":2839},"2024-10-10",630.42,632.74,626.59,631.52,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2844,"close":2845},"2024-10-09",628.66,633.66,626.3,632.79,{"symbol":5,"time":2847,"open":2848,"high":2848,"low":2849,"close":2850},"2024-10-08",631.4,625.31,627.34,{"symbol":5,"time":2852,"open":2771,"high":2853,"low":2854,"close":2855},"2024-10-07",633.2,625.28,629.71,{"symbol":5,"time":2857,"open":2858,"high":2858,"low":2859,"close":2860},"2024-10-04",635.89,622.66,630.68,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":2866},"2024-10-03",626,628.49,621.15,626.31,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2872},"2024-10-02",630.44,634.36,625.09,627.5,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-10-01",631.91,636.52,624.54,630.14,{"symbol":5,"time":2880,"open":2776,"high":2881,"low":2882,"close":2883},"2024-09-30",631.83,619.01,631.82,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-09-27",636.11,636.76,628.05,632.77,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2895},"2024-09-26",628.75,639.87,627.89,635.4,{"symbol":5,"time":2897,"open":2898,"high":2898,"low":2899,"close":2900},"2024-09-25",629.18,619.91,621.82,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-09-24",625.55,627.59,617.63,625.37,{"symbol":5,"time":2908,"open":2909,"high":2863,"low":2910,"close":2911},"2024-09-23",622.65,616.08,618.72,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-09-20",619.78,626.84,618,623.77,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-09-19",622.4,627.3,616.17,626.05,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-09-18",605.46,619.86,604.21,609.03,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-09-17",598,607.69,595.22,605.17,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-09-16",595.14,597.84,589.27,596.78,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-09-13",590.46,599.66,589.58,591.33,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-09-12",588,588.3,581.24,587.55,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2959},"2024-09-11",580.67,586.53,570.73,584.4,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":2965},"2024-09-10",584.03,585.6,576,581.1,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-09-09",579.15,584.49,576.87,580.2,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-09-06",577,584.44,570.68,571.31,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-09-05",574.73,576.83,568.46,575.2,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2989},"2024-09-04",575.71,581.58,572.2,576.95,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-09-03",592.87,595.55,571.99,575.35,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-08-30",592.83,601.3,588.69,600.2,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-08-29",593.24,599.53,588.91,591.22,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-08-28",589.96,592.49,583.75,588.01,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-08-27",588.12,593.92,584.79,590.09,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3025},"2024-08-26",595.24,597.33,587.36,591.25,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-08-23",591.7,594.1,586.38,593.82,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-08-22",588.2,593.15,582.88,587.3,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-08-21",585.5,589.45,582.42,585.94,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-08-20",585.84,589.6,578.41,582.29,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-08-19",586,591.08,582.05,586.5,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2024-08-16",590.84,591.45,582.49,583.4,{"symbol":5,"time":3063,"open":2950,"high":3064,"low":3061,"close":3058},"2024-08-15",593.28,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3070},"2024-08-14",573.81,580.01,573.77,578.39,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-08-13",570,573.95,563.85,571.53,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3082},"2024-08-12",569.96,573.65,563.6,567.78,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":3087,"close":3088},"2024-08-09",571.11,576.54,562.44,569.81,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":3094},"2024-08-08",560.01,569.42,554.29,568.08,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3099,"close":3100},"2024-08-07",520.24,531.5,510.38,512.5,{"symbol":5,"time":3102,"open":2149,"high":3103,"low":3104,"close":3105},"2024-08-06",526.07,505.79,518.02,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":3111},"2024-08-05",504.74,514.47,493.63,506.31,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3116,"close":3117},"2024-08-02",524.21,531.43,507.67,518.51,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-08-01",558.03,565.56,527.55,534.54,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-07-31",559.19,568.92,557.04,561.16,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3134,"close":3135},"2024-07-30",552.19,557.28,546.36,551.21,{"symbol":5,"time":3137,"open":2082,"high":3138,"low":3139,"close":3140},"2024-07-29",556.87,548.05,548.52,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2024-07-26",550.63,558.53,547.52,554.61,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3152},"2024-07-25",533.66,554.72,529.34,545.13,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2024-07-24",546.77,549.26,528.98,529.26,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2024-07-23",551.17,559.3,550.32,551.66,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-07-22",551.95,553.57,542.95,552.12,{"symbol":5,"time":3172,"open":3173,"high":3173,"low":3174,"close":3175},"2024-07-19",550.62,541.88,544.65,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3180,"close":3181},"2024-07-18",553.84,564.81,545.74,547.67,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":3187},"2024-07-17",565.14,566.78,556.8,557.94,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-07-16",549.05,568.9,546.76,568.68,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-07-15",540.2,548.76,536.97,544.74,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2024-07-12",534.5,545.73,532,537.9,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-07-11",523.95,533.95,520.06,528.16,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3214,"close":3216},"2024-07-10",506.76,524.2,523.17,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3104,"close":3221},"2024-07-09",508.52,511.3,508.68,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-07-08",507.71,509.79,505.55,508.77,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-07-05",511.49,512.12,500.71,505.5,{"symbol":5,"time":3235,"open":2131,"high":3236,"low":3237,"close":3238},"2024-07-03",516.15,509.18,512.72,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3244},"2024-07-02",500,510.31,498.84,510.03,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3250},"2024-07-01",513.45,514.01,496.57,501.01,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3255,"close":3256},"2024-06-28",505.86,513.54,503.03,505.81,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2024-06-27",501.11,504.82,500.85,504.22,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3267,"close":3268},"2024-06-26",502.69,504.26,497.57,502.63,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3273,"close":3274},"2024-06-25",508.47,509.85,499.66,505.3,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":3279,"close":3280},"2024-06-24",507.54,515.3,504.13,510.29,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3285,"close":3286},"2024-06-21",508.9,508.92,499,504.16,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3291,"close":3292},"2024-06-20",505.29,509.69,501.55,507.99,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3298},"2024-06-18",507.59,511.61,505.46,506.83,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2024-06-17",499.49,509.4,492.71,506.03,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3310},"2024-06-14",513.25,517.34,493.23,503.3,{"symbol":5,"time":3312,"open":3313,"high":3313,"low":3314,"close":3315},"2024-06-13",530.05,523.01,528.9,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":3321},"2024-06-12",529.11,539.35,528.24,532.96,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3324},"2024-06-11",523,524.51,519,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":3331,"close":3332},"2024-06-10",517.66,526.08,516.64,526,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3337,"close":3338},"2024-06-07",513.48,520.73,512,516.14,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3343,"close":3344},"2024-06-06",522.27,524.85,513.3,515.22,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3254,"close":3349},"2024-06-05",515.89,523.31,523.2,{"symbol":5,"time":3351,"open":3352,"high":3353,"low":3354,"close":3355},"2024-06-04",512.35,514.76,508.13,512.45,{"symbol":5,"time":3357,"open":3358,"high":3358,"low":3359,"close":3360},"2024-06-03",534.1,506.18,513.08,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3365,"close":3366},"2024-05-31",530.39,532.5,522,531.52,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":3371,"close":3372},"2024-05-30",523.49,525.86,519.9,524.46,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3377,"close":3378},"2024-05-29",524.09,526.26,519.64,523.19,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":3384},"2024-05-28",535.65,537.07,524.67,526.54,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":3390},"2024-05-24",527.88,530.84,522.73,529.83,{"symbol":5,"time":3392,"open":3393,"high":3393,"low":3394,"close":3395},"2024-05-23",548.62,525.31,526.57,{"symbol":5,"time":3397,"open":3192,"high":3135,"low":3398,"close":3399},"2024-05-22",541.66,546.07,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3152,"close":3404},"2024-05-21",546.61,548.55,546.87,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3410},"2024-05-20",545.43,551.67,543.29,548,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":3415,"close":3416},"2024-05-17",545.99,547.21,541.49,545.11,{"symbol":5,"time":3418,"open":3419,"high":3419,"low":3420,"close":3421},"2024-05-16",551.53,537.66,539.49,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3427},"2024-05-15",552.6,556.84,552.16,553.27,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3433},"2024-05-14",550.66,551.79,545.12,549.4,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3438,"close":3439},"2024-05-13",561.21,562.99,550.67,551.03,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":3444,"close":3445},"2024-05-10",565,568.81,559.81,561.13,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3450,"close":3451},"2024-05-09",554.08,562.45,552.98,560.69,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2024-05-08",548.4,557.5,548.2,554.91,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-05-07",552.77,557.35,549.03,550.18,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2024-05-06",543.91,552.89,543,550.79,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2024-05-03",536.49,547.35,532.54,536.18,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2024-05-02",525.2,535,515.82,530.68,{"symbol":5,"time":3483,"open":3484,"high":3132,"low":3485,"close":3486},"2024-05-01",542.36,540.48,542.96,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-04-30",552.83,558.95,544.52,544.91,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":3498},"2024-04-29",553.64,555.98,550.85,554.44,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3495},"2024-04-26",550.01,554.62,549.15,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3508,"close":3509},"2024-04-25",540,552.04,534.63,549.38,{"symbol":5,"time":3511,"open":3512,"high":3138,"low":3513,"close":3514},"2024-04-24",552.38,539.22,546.35,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-04-23",545.46,552.86,543.22,550.4,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2024-04-22",537.79,546.65,534.36,539.72,{"symbol":5,"time":3528,"open":3529,"high":3409,"low":3530,"close":3531},"2024-04-19",540.77,531.78,534.65,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":3536,"close":3537},"2024-04-18",545,547.93,537.38,538.09,{"symbol":5,"time":3539,"open":3540,"high":3540,"low":3541,"close":3542},"2024-04-17",548.39,536.39,540.57,{"symbol":5,"time":3544,"open":3534,"high":3545,"low":3546,"close":3547},"2024-04-16",546.91,536.84,544.14,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2024-04-15",560.71,561.9,540.88,543.37,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3163},"2024-04-12",550.08,554.32,546.37,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":3563,"close":3564},"2024-04-11",553.2,558.15,550.58,555.79,{"symbol":5,"time":3566,"open":3567,"high":3568,"low":3569,"close":3570},"2024-04-10",553.32,560.64,547.96,555.37,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3576},"2024-04-09",568,568.88,547.99,561.35,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3581,"close":3582},"2024-04-08",566.73,568.78,562.96,565.93,{"symbol":5,"time":3584,"open":2084,"high":3585,"low":3586,"close":3587},"2024-04-05",566.98,553.48,566.67,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3592,"close":3593},"2024-04-04",565.12,570.15,551.75,555.65,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2024-04-03",550,561.12,548.5,558.57,{"symbol":5,"time":3601,"open":3602,"high":3602,"low":3603,"close":3604},"2024-04-02",551.49,545.14,547.44,{"symbol":5,"time":3606,"open":3564,"high":3607,"low":3608,"close":3609},"2024-04-01",556,550.23,551.01,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":3564},"2024-03-28",556.34,557.31,553.14,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3620},"2024-03-27",552.45,558.64,548.92,558.05,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":3626},"2024-03-26",550.8,554.88,549.01,549.16,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2024-03-25",553.77,556.26,549.7,550.53,{"symbol":5,"time":3634,"open":3635,"high":2097,"low":3636,"close":3637},"2024-03-22",558.37,553.44,554.89,{"symbol":5,"time":3639,"open":3640,"high":3445,"low":3641,"close":3568},"2024-03-21",550.17,548.65,{"symbol":5,"time":3643,"open":3644,"high":3645,"low":3646,"close":3647},"2024-03-20",538.76,547.54,537.73,546.46,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3652,"close":3653},"2024-03-19",535.81,540.27,535.08,538.84,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2024-03-18",538.94,540.26,535.92,536.26,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2024-03-15",532.14,538.51,531.32,535.42,{"symbol":5,"time":3667,"open":3466,"high":3668,"low":3669,"close":3670},"2024-03-14",544.99,531.44,536.25,{"symbol":5,"time":3672,"open":3542,"high":3542,"low":3673,"close":3674},"2024-03-13",537.34,539.56,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3680},"2024-03-12",536.04,539.1,531.69,538.28,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3685,"close":3677},"2024-03-11",533.93,536.61,528,{"symbol":5,"time":3687,"open":3688,"high":3468,"low":3689,"close":3690},"2024-03-08",539.88,532.67,537.35,{"symbol":5,"time":3692,"open":3693,"high":3526,"low":3694,"close":3695},"2024-03-07",535.16,533.03,539.48,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2024-03-06",531.08,533.48,528.31,531.23,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3706,"close":3685},"2024-03-05",532.9,534.92,526.04,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2024-03-04",537.74,543.92,535.14,535.51,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2024-03-01",535.46,539.06,534.47,537.8,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3723,"close":3724},"2024-02-29",531.89,536.5,527.24,535.45,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2024-02-28",531.12,536.57,530,531.1,{"symbol":5,"time":3732,"open":3704,"high":3733,"low":3734,"close":3735},"2024-02-27",533.3,527.05,531.49,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3685,"close":3740},"2024-02-26",530.47,532.95,530.81,{"symbol":5,"time":3742,"open":3704,"high":3358,"low":3743,"close":3744},"2024-02-23",526.64,531.07,{"symbol":5,"time":3746,"open":3747,"high":3748,"low":3749,"close":3729},"2024-02-22",531.95,535.55,528.28,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":3754,"close":3755},"2024-02-21",522.19,524.06,518.4,523.71,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":3761},"2024-02-20",516.33,521.06,513.05,519.53,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3766,"close":3210},"2024-02-16",524.03,527.43,520,{"symbol":5,"time":3768,"open":3755,"high":3769,"low":3770,"close":3771},"2024-02-15",527.06,520.14,521.87,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2024-02-14",519.76,525.36,518.27,521.91,{"symbol":5,"time":3779,"open":2149,"high":3780,"low":3781,"close":3782},"2024-02-13",513.27,505.67,511.63,{"symbol":5,"time":3784,"open":3785,"high":3786,"low":3787,"close":3788},"2024-02-12",519.05,521.37,516.79,518.2,{"symbol":5,"time":3790,"open":3791,"high":3792,"low":3793,"close":3794},"2024-02-09",516.24,521.5,513.99,521.38,{"symbol":5,"time":3796,"open":3797,"high":3798,"low":3799,"close":3800},"2024-02-08",512.82,515.59,509.02,515.51,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":3782,"close":3805},"2024-02-07",515.25,517.51,514.22,{"symbol":5,"time":3807,"open":3290,"high":3808,"low":3809,"close":3810},"2024-02-06",511.58,505.03,511.55,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3813,"close":3815},"2024-02-05",506.41,512.1,508.87,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":2143,"close":3820},"2024-02-02",499.59,514.85,510.36,{"symbol":5,"time":3822,"open":3823,"high":3824,"low":3825,"close":3826},"2024-02-01",492.2,500.66,482.6,500.18,{"symbol":5,"time":3828,"open":3829,"high":3830,"low":3831,"close":3832},"2024-01-31",473.86,474.43,463.16,464.5,{"symbol":5,"time":3834,"open":3835,"high":3836,"low":3837,"close":3838},"2024-01-30",474.83,479.14,474.56,477.86,{"symbol":5,"time":3840,"open":3841,"high":3842,"low":3843,"close":3844},"2024-01-29",470.79,476.59,469.26,476.5,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3849,"close":3850},"2024-01-26",473.16,474.09,469.89,471.59,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3855,"close":3856},"2024-01-25",471.65,473.77,466.31,471.8,{"symbol":5,"time":3858,"open":3859,"high":3859,"low":3860,"close":3861},"2024-01-24",471.95,464.46,464.88,{"symbol":5,"time":3863,"open":3864,"high":3864,"low":3865,"close":3866},"2024-01-23",475.45,467.58,469.1,{"symbol":5,"time":3868,"open":3869,"high":3870,"low":3871,"close":3872},"2024-01-22",472.19,477.37,472.18,473.52,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3877,"close":3878},"2024-01-19",467.4,471.56,464.79,470.37,{"symbol":5,"time":3880,"open":3881,"high":3882,"low":3881,"close":3883},"2024-01-18",458.09,466.27,465.7,{"symbol":5,"time":3885,"open":3886,"high":3887,"low":3888,"close":3889},"2024-01-17",455.14,458.74,453.19,456.05,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2024-01-16",457.77,461.08,454,460.75,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3900,"close":3901},"2024-01-12",465,465.83,458.39,460.32,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":3906,"close":3907},"2024-01-11",462.37,464.03,455.93,462.64,{"symbol":5,"time":3909,"open":3910,"high":3911,"low":3912,"close":3913},"2024-01-10",458.17,461.1,456,460.78,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3918,"close":3919},"2024-01-09",454.68,457.47,449.89,457.46,{"symbol":5,"time":3921,"open":3922,"high":3887,"low":3923,"close":3924},"2024-01-08",455.09,451.67,458.69,{"symbol":5,"time":3926,"open":3927,"high":3928,"low":3929,"close":3930},"2024-01-05",451.58,456.06,451.5,453.55,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3929,"close":3935},"2024-01-04",451.95,459.36,452.06,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3940,"close":3941},"2024-01-03",456.63,458.56,449.39,450.68,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3946,"close":3947},"2024-01-02",458.48,461.36,456.92,458.61,{"symbol":5,"time":3949,"open":3907,"high":3950,"low":3951,"close":3952},"2023-12-29",464,459.95,460.7,{"symbol":5,"time":3954,"open":3955,"high":3956,"low":3957,"close":3958},"2023-12-28",447.51,463.58,440,461.96,{"symbol":5,"time":3960,"open":3961,"high":3962,"low":3963,"close":3964},"2023-12-27",461.14,463.36,460.05,462.25,{"symbol":5,"time":3966,"open":3967,"high":3968,"low":3969,"close":3970},"2023-12-26",458.41,462.89,458.33,461.46,{"symbol":5,"time":3972,"open":3973,"high":3974,"low":3975,"close":3976},"2023-12-22",456.35,460.22,455.23,458.19,{"symbol":5,"time":3978,"open":3979,"high":3980,"low":3981,"close":3982},"2023-12-21",453.59,456.71,451.57,455.9,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3987,"close":3988},"2023-12-20",458.94,462.17,448.96,449.42,{"symbol":5,"time":3990,"open":3991,"high":3992,"low":3993,"close":3994},"2023-12-19",456.5,462.11,455.41,460.26,{"symbol":5,"time":3996,"open":3997,"high":3997,"low":3998,"close":3999},"2023-12-18",455.5,450.93,453.49,{"symbol":5,"time":4001,"open":4002,"high":4003,"low":4004,"close":4005},"2023-12-15",453.09,458.37,451.84,453.6,{"symbol":5,"time":4007,"open":4008,"high":4009,"low":4010,"close":3993},"2023-12-14",446.85,456.73,446.1,{"symbol":5,"time":4012,"open":4013,"high":4014,"low":4015,"close":4016},"2023-12-13",442.19,444.72,435.77,441.54,{"symbol":5,"time":4018,"open":4019,"high":4020,"low":4021,"close":4022},"2023-12-12",439.43,443.41,437.89,440.83,{"symbol":5,"time":4024,"open":4025,"high":4026,"low":4027,"close":4028},"2023-12-11",436.8,439.89,436.4,438.22,{"symbol":5,"time":4030,"open":4031,"high":4032,"low":4031,"close":4033},"2023-12-08",432.91,440.03,438.63,{"symbol":5,"time":4035,"open":4036,"high":4037,"low":4038,"close":4039},"2023-12-07",435.93,436.59,431.98,433.77,{"symbol":5,"time":4041,"open":4042,"high":4043,"low":4044,"close":4045},"2023-12-06",437.39,443.91,433.55,434.32,{"symbol":5,"time":4047,"open":4048,"high":4049,"low":4050,"close":4051},"2023-12-05",436.99,438.61,433.86,434.83,{"symbol":5,"time":4053,"open":4054,"high":4055,"low":4056,"close":4057},"2023-12-04",435.13,439.65,434.09,438.15,{"symbol":5,"time":4059,"open":4060,"high":4061,"low":4060,"close":4062},"2023-12-01",433.11,441.09,440.16,{"symbol":5,"time":4064,"open":4065,"high":4066,"low":4067,"close":4068},"2023-11-30",430.38,434.15,426.78,433.18,{"symbol":5,"time":4070,"open":4071,"high":4072,"low":4073,"close":4074},"2023-11-29",430.82,433.09,426.65,428.06,{"symbol":5,"time":4076,"open":4077,"high":4078,"low":4079,"close":4080},"2023-11-28",432.55,436.5,426.49,426.53,{"symbol":5,"time":4082,"open":4083,"high":4084,"low":4085,"close":4086},"2023-11-27",430.49,433.85,429.35,431.92,{"symbol":5,"time":4088,"open":4089,"high":4090,"low":4091,"close":4092},"2023-11-24",432.26,435.17,430.05,433.67,{"symbol":5,"time":4094,"open":4095,"high":4096,"low":4097,"close":4098},"2023-11-22",432.8,434.97,429.78,431.23,{"symbol":5,"time":4100,"open":4101,"high":4102,"low":4103,"close":4104},"2023-11-21",430.88,435.33,428.99,432.92,{"symbol":5,"time":4106,"open":4107,"high":4108,"low":4109,"close":4110},"2023-11-20",431.49,434,429.46,431.53,{"symbol":5,"time":4112,"open":4113,"high":4114,"low":4115,"close":4116},"2023-11-17",428,433.2,426.39,432.64,{"symbol":5,"time":4118,"open":4119,"high":4120,"low":4121,"close":4122},"2023-11-16",429.3,434.04,425.2,426.44,{"symbol":5,"time":4124,"open":4125,"high":4126,"low":4127,"close":4128},"2023-11-15",429.52,433.23,428.68,429.08,{"symbol":5,"time":4130,"open":4131,"high":4132,"low":4133,"close":4134},"2023-11-14",425.39,432.73,422.36,427.96,{"symbol":5,"time":4136,"open":4137,"high":4138,"low":4139,"close":4140},"2023-11-13",417.68,421.64,415.97,419.43,{"symbol":5,"time":4142,"open":4143,"high":4144,"low":4145,"close":4146},"2023-11-10",413.78,420.31,412.95,419.45,{"symbol":5,"time":4148,"open":4149,"high":4150,"low":4151,"close":4152},"2023-11-09",415.04,422.18,410.86,412.82,{"symbol":5,"time":4154,"open":4155,"high":4156,"low":4157,"close":4158},"2023-11-08",409.73,414.76,407.78,410.66,{"symbol":5,"time":4160,"open":4161,"high":4162,"low":4163,"close":4164},"2023-11-07",403.14,408.84,401.31,407.08,{"symbol":5,"time":4166,"open":4167,"high":4168,"low":4169,"close":4170},"2023-11-06",402,406.43,399.19,406.14,{"symbol":5,"time":4172,"open":4173,"high":4174,"low":4175,"close":4176},"2023-11-03",411.4,413,400.35,401.19,{"symbol":5,"time":4178,"open":4179,"high":4180,"low":4181,"close":4182},"2023-11-02",396.4,411.46,395,404.58,{"symbol":5,"time":4184,"open":4185,"high":4186,"low":4187,"close":4188},"2023-11-01",369.62,370.52,362.6,370.47,{"symbol":5,"time":4190,"open":4191,"high":4192,"low":4193,"close":4194},"2023-10-31",366.36,368.99,362.49,368.91,{"symbol":5,"time":4196,"open":4188,"high":4197,"low":4198,"close":4199},"2023-10-30",371.93,365.57,369.55,{"symbol":5,"time":4201,"open":4202,"high":4203,"low":4204,"close":4205},"2023-10-27",369.28,372.7,364.61,366.24,{"symbol":5,"time":4207,"open":4208,"high":4209,"low":4210,"close":4211},"2023-10-26",369.34,375.94,369.2,369.96,{"symbol":5,"time":4213,"open":4214,"high":4215,"low":4216,"close":4217},"2023-10-25",371.38,373.09,366.48,367.52,{"symbol":5,"time":4219,"open":4220,"high":4221,"low":4222,"close":4223},"2023-10-24",372.47,376.43,368.11,373.28,{"symbol":5,"time":4225,"open":4226,"high":4227,"low":4228,"close":4229},"2023-10-23",373.03,374.26,366.28,366.87,{"symbol":5,"time":4231,"open":4232,"high":4233,"low":4234,"close":4235},"2023-10-20",375.31,376.19,369.38,372.92,{"symbol":5,"time":4237,"open":4238,"high":4239,"low":4240,"close":4241},"2023-10-19",378.25,386.77,373.21,374.98,{"symbol":5,"time":4243,"open":4244,"high":4245,"low":4246,"close":4247},"2023-10-18",397.13,397.45,377.76,378.98,{"symbol":5,"time":4249,"open":4250,"high":4251,"low":4252,"close":4253},"2023-10-17",394.33,407.23,393.07,402.83,{"symbol":5,"time":4255,"open":4256,"high":4257,"low":4258,"close":4259},"2023-10-16",397.9,402.26,392.72,396.99,{"symbol":5,"time":4261,"open":4262,"high":4263,"low":4264,"close":4265},"2023-10-13",408.23,409.17,389.17,392.93,{"symbol":5,"time":4267,"open":4268,"high":4269,"low":4270,"close":4271},"2023-10-12",407.71,412.28,401.58,406.87,{"symbol":5,"time":4273,"open":4274,"high":4275,"low":4274,"close":4276},"2023-10-11",397.81,407.47,407.29,{"symbol":5,"time":4278,"open":4279,"high":4280,"low":4281,"close":4282},"2023-10-10",396.64,401.91,394.95,397.26,{"symbol":5,"time":4284,"open":4285,"high":4286,"low":4287,"close":4288},"2023-10-09",390.65,396.1,385.92,395.41,{"symbol":5,"time":4290,"open":4291,"high":4259,"low":4292,"close":4293},"2023-10-06",382.9,380.31,391.72,{"symbol":5,"time":4295,"open":4296,"high":4297,"low":4298,"close":4299},"2023-10-05",389.11,391.56,381.58,383.68,{"symbol":5,"time":4301,"open":4302,"high":4303,"low":4304,"close":4305},"2023-10-04",381.95,385.89,378.03,384.59,{"symbol":5,"time":4307,"open":4308,"high":4309,"low":4310,"close":4302},"2023-10-03",383.65,386.75,378.2,{"symbol":5,"time":4312,"open":4313,"high":4314,"low":4315,"close":4316},"2023-10-02",388.85,392.14,383,385.24,{"symbol":5,"time":4318,"open":4319,"high":4320,"low":4321,"close":4322},"2023-09-29",395.85,395.96,388.05,389.52,{"symbol":5,"time":4324,"open":4325,"high":4326,"low":4327,"close":4328},"2023-09-28",390.86,397.59,389.59,392.43,{"symbol":5,"time":4330,"open":4331,"high":4332,"low":4333,"close":4334},"2023-09-27",387.14,393.28,384.67,391.11,{"symbol":5,"time":4336,"open":4337,"high":4338,"low":4339,"close":4340},"2023-09-26",388.98,390.84,382.5,383.89,{"symbol":5,"time":4342,"open":4343,"high":4344,"low":4345,"close":4346},"2023-09-25",384.72,393.23,383.55,391.51,{"symbol":5,"time":4348,"open":4349,"high":4350,"low":4351,"close":4352},"2023-09-22",381.42,388.58,380.74,387.3,{"symbol":5,"time":4354,"open":4355,"high":4356,"low":4357,"close":4358},"2023-09-21",387.79,388.16,381.37,381.61,[4360,4366,4370,4373,4377,4381,4386,4390,4395,4400,4405,4410,4415,4420,4424,4429,4434,4439,4444,4449,4454,4457,4461,4465,4470,4475,4480,4485,4489,4494,4498,4503,4508,4513,4518,4523,4528,4533,4538,4543,4548,4553,4558,4563,4568,4573,4577,4581,4585,4588,4593,4598,4603,4608,4612,4617,4621,4626,4631,4635,4639,4644,4649,4654,4659,4664,4669,4674,4679,4684,4687,4692,4695,4700,4705,4706,4711,4716,4720,4725,4730,4735,4740,4745,4750,4755,4759,4764,4769,4774,4778,4781,4785,4790,4794,4799,4803,4808,4813,4818,4823,4827,4832,4837,4842,4847,4852,4855,4859,4864,4869,4874,4878,4883,4887,4891,4896,4901,4906,4911,4915,4920,4925,4930,4935,4940,4945,4950,4955,4960,4965,4970,4975,4980,4985,4990,4995,5000,5005,5009,5013,5018,5022,5027,5031,5035,5040,5044,5049,5054,5058,5062,5067,5072,5077,5082,5087,5092,5097,5101,5106,5110,5115,5120,5125,5129,5134,5139,5143,5145,5149,5154,5158,5162,5165,5169,5173,5178,5181,5186,5191,5196,5201,5205,5210,5215,5218,5222,5226,5231,5236,5241,5245,5250,5254,5259,5264,5268,5273,5278,5282,5287,5292,5297,5302,5307,5311,5316,5321,5325,5329,5333,5336,5341,5346,5351,5356,5360,5362,5366,5371,5375,5379,5383,5387,5391,5396,5401,5403,5408,5412,5417,5422,5425,5429,5434,5439,5443,5446,5449,5453,5457,5462,5467,5472,5477,5482,5487,5491,5495,5499,5502,5507,5511,5514,5519,5524,5529,5533,5538,5543,5547,5552,5557,5562,5567,5571],{"symbol":4361,"time":26,"open":4362,"high":4363,"low":4364,"close":4365},"SPY",761.31,762,757.97,761.69,{"symbol":4361,"time":32,"open":4367,"high":4368,"low":1503,"close":4369},763.15,763.57,762.6,{"symbol":4361,"time":38,"open":1587,"high":4371,"low":4372,"close":1497},761.67,749.6,{"symbol":4361,"time":44,"open":4374,"high":4375,"low":4376,"close":1421},760.12,760.35,756.15,{"symbol":4361,"time":50,"open":4378,"high":4379,"low":1478,"close":4380},759,763.52,760.88,{"symbol":4361,"time":56,"open":4382,"high":4383,"low":4384,"close":4385},764.72,766.38,763.6,764.29,{"symbol":4361,"time":62,"open":4387,"high":4388,"low":4389,"close":1351},758.03,760.11,756.64,{"symbol":4361,"time":68,"open":4391,"high":4392,"low":4393,"close":4394},764.08,764.47,760.94,762.4,{"symbol":4361,"time":74,"open":4396,"high":4397,"low":4398,"close":4399},769.07,769.7,765.14,765.96,{"symbol":4361,"time":80,"open":4401,"high":4402,"low":4403,"close":4404},772.01,772.87,769,770.19,{"symbol":4361,"time":86,"open":4406,"high":4407,"low":4408,"close":4409},767.9,774.03,767.45,773.17,{"symbol":4361,"time":92,"open":4411,"high":4412,"low":4413,"close":4414},762.45,766.43,761.73,765.16,{"symbol":4361,"time":98,"open":4416,"high":4417,"low":4418,"close":4419},762.01,764.67,759.48,761.78,{"symbol":4361,"time":104,"open":4421,"high":4422,"low":4382,"close":4423},767.33,768,767.05,{"symbol":4361,"time":110,"open":4425,"high":4426,"low":4427,"close":4428},771.76,775.3,768.31,769.35,{"symbol":4361,"time":116,"open":4430,"high":4431,"low":4432,"close":4433},768.5,772.36,767.16,771.1,{"symbol":4361,"time":122,"open":4435,"high":4436,"low":4437,"close":4438},764.73,767.35,763.93,766.08,{"symbol":4361,"time":128,"open":4440,"high":4441,"low":4442,"close":4443},766.16,766.78,763.05,765.91,{"symbol":4361,"time":133,"open":4445,"high":4446,"low":4447,"close":4448},764.78,765.22,762.08,763.47,{"symbol":4361,"time":139,"open":4450,"high":4451,"low":4452,"close":4453},766.05,767.85,764.17,765.72,{"symbol":4361,"time":145,"open":4399,"high":4455,"low":4456,"close":4369},768.15,762.04,{"symbol":4361,"time":151,"open":4458,"high":4459,"low":1572,"close":4460},770.36,772.47,769.06,{"symbol":4361,"time":156,"open":4462,"high":4463,"low":4464,"close":4408},768.7,769.5,766.92,{"symbol":4361,"time":162,"open":4466,"high":4467,"low":4468,"close":4469},776.18,776.78,772.51,772.67,{"symbol":4361,"time":168,"open":4471,"high":4472,"low":4473,"close":4474},778.54,778.8,775.43,776.34,{"symbol":4361,"time":174,"open":4476,"high":4477,"low":4478,"close":4479},774.87,779.37,774.11,777.88,{"symbol":4361,"time":179,"open":4481,"high":4482,"low":4483,"close":4484},774.71,774.9,771.28,772.49,{"symbol":4361,"time":185,"open":4486,"high":4487,"low":1501,"close":4488},774.53,774.61,770.56,{"symbol":4361,"time":191,"open":4490,"high":4491,"low":4492,"close":4493},772.6,775.05,771.62,773.03,{"symbol":4361,"time":196,"open":4495,"high":1321,"low":4496,"close":4497},771.02,769.61,773.26,{"symbol":4361,"time":202,"open":4499,"high":4500,"low":4501,"close":4502},770.21,771.82,767.46,768.56,{"symbol":4361,"time":208,"open":4504,"high":4505,"low":4506,"close":4507},775.85,776.85,769.51,769.79,{"symbol":4361,"time":214,"open":4509,"high":4510,"low":4511,"close":4512},760.63,773.41,760.52,771.33,{"symbol":4361,"time":220,"open":4514,"high":4515,"low":4516,"close":4517},749.44,758.58,748.8,757.67,{"symbol":4361,"time":226,"open":4519,"high":4520,"low":4521,"close":4522},744.68,748.9,737.68,747.03,{"symbol":4361,"time":232,"open":4524,"high":4525,"low":4526,"close":4527},736.05,742.45,734.59,741.69,{"symbol":4361,"time":238,"open":4529,"high":4530,"low":4531,"close":4532},739.97,742.68,729.1,729.46,{"symbol":4361,"time":243,"open":4534,"high":4535,"low":4536,"close":4537},739.19,742.79,735.98,740.86,{"symbol":4361,"time":249,"open":4539,"high":4540,"low":4541,"close":4542},744.91,745.53,735.87,739.09,{"symbol":4361,"time":255,"open":4544,"high":4545,"low":4546,"close":4547},738.51,743.72,737.29,738.93,{"symbol":4361,"time":261,"open":4549,"high":4550,"low":4551,"close":4552},739.37,742.56,735.21,738.18,{"symbol":4361,"time":267,"open":4554,"high":4555,"low":4556,"close":4557},746.62,750.02,746.37,747.41,{"symbol":4361,"time":273,"open":4559,"high":4560,"low":4561,"close":4562},746.29,749.04,744.18,748.28,{"symbol":4361,"time":279,"open":4564,"high":4565,"low":4566,"close":4567},747.06,748.73,741.51,742.09,{"symbol":4361,"time":285,"open":4569,"high":4570,"low":4571,"close":4572},742.08,747.29,740.8,743.29,{"symbol":4361,"time":291,"open":4574,"high":4575,"low":4576,"close":1451},752.76,754.57,747.88,{"symbol":4361,"time":297,"open":4578,"high":4579,"low":4580,"close":1580},754.24,755.58,750.2,{"symbol":4361,"time":302,"open":4582,"high":1404,"low":4583,"close":4584},750.91,748.66,751.83,{"symbol":4361,"time":308,"open":4586,"high":4587,"low":1450,"close":1496},752.47,753.91,{"symbol":4361,"time":314,"open":4589,"high":4590,"low":4591,"close":4592},752.05,755.42,748.1,754.95,{"symbol":4361,"time":320,"open":4594,"high":4595,"low":4596,"close":4597},747.35,751.97,745.59,751.71,{"symbol":4361,"time":326,"open":4599,"high":4600,"low":4601,"close":4602},743.16,746.15,739.51,745.4,{"symbol":4361,"time":332,"open":4604,"high":4605,"low":4606,"close":4607},750.22,750.96,745.21,747.71,{"symbol":4361,"time":338,"open":4609,"high":4610,"low":4557,"close":4611},748.74,752.41,751.28,{"symbol":4361,"time":344,"open":4613,"high":4614,"low":4615,"close":4616},747.4,751.31,740.03,744.78,{"symbol":4361,"time":350,"open":4618,"high":4514,"low":4619,"close":4620},745,742.38,745.76,{"symbol":4361,"time":356,"open":4622,"high":4623,"low":4624,"close":4625},741.29,748.02,740.89,746.77,{"symbol":4361,"time":362,"open":4627,"high":4628,"low":4629,"close":4630},736.53,741.56,732.09,741,{"symbol":4361,"time":368,"open":4632,"high":4627,"low":4633,"close":4634},728.95,716.58,728.99,{"symbol":4361,"time":373,"open":4636,"high":4549,"low":4637,"close":4638},738.91,729.6,734.3,{"symbol":4361,"time":379,"open":4640,"high":4641,"low":4642,"close":4643},735.17,739.95,730.84,733.24,{"symbol":4361,"time":385,"open":4645,"high":4646,"low":4647,"close":4648},733.81,739.63,732.3,733.58,{"symbol":4361,"time":390,"open":4650,"high":4651,"low":4652,"close":4653},747.7,750.18,743.13,744.39,{"symbol":4361,"time":396,"open":4655,"high":4656,"low":4657,"close":4658},747.76,748.23,743.86,746.74,{"symbol":4361,"time":402,"open":4660,"high":4661,"low":4662,"close":4663},751.29,752.15,739.22,740.96,{"symbol":4361,"time":408,"open":4665,"high":4666,"low":4667,"close":4668},754.55,755.44,749.88,750.33,{"symbol":4361,"time":414,"open":4670,"high":4671,"low":4672,"close":4673},751.85,756.68,751.76,754.83,{"symbol":4361,"time":420,"open":4675,"high":4676,"low":4677,"close":4678},740.71,744.44,735.03,741.75,{"symbol":4361,"time":426,"open":4680,"high":4681,"low":4682,"close":4683},728.76,740,724.41,737.76,{"symbol":4361,"time":432,"open":4685,"high":1456,"low":4686,"close":1360},733.39,725.33,{"symbol":4361,"time":437,"open":4688,"high":4689,"low":4690,"close":4691},743.63,746.9,722.59,737.05,{"symbol":4361,"time":443,"open":4693,"high":1622,"low":4694,"close":4662},743.36,738.19,{"symbol":4361,"time":449,"open":4696,"high":4697,"low":4698,"close":4699},752.31,752.82,735.53,737.55,{"symbol":4361,"time":455,"open":4701,"high":4702,"low":4703,"close":4704},752.1,758.31,751.47,757.09,{"symbol":4361,"time":461,"open":1439,"high":1569,"low":1445,"close":4578},{"symbol":4361,"time":467,"open":4707,"high":4708,"low":4709,"close":4710},757.03,760.4,756.75,759.57,{"symbol":4361,"time":473,"open":4712,"high":4713,"low":4714,"close":4715},755.36,760.28,754.69,758.54,{"symbol":4361,"time":479,"open":4717,"high":4718,"low":4714,"close":4719},755.9,758.08,756.48,{"symbol":4361,"time":485,"open":4721,"high":4722,"low":4723,"close":4724},750.25,755.15,749.23,754.6,{"symbol":4361,"time":491,"open":4726,"high":4727,"low":4728,"close":4729},750.88,751.38,748.22,750.46,{"symbol":4361,"time":497,"open":4731,"high":4732,"low":4733,"close":4734},750.01,752.13,748.37,750.59,{"symbol":4361,"time":503,"open":4736,"high":4737,"low":4738,"close":4739},746.24,748.94,744.48,745.64,{"symbol":4361,"time":508,"open":4741,"high":4742,"low":4743,"close":4744},738.64,744.87,737.03,742.72,{"symbol":4361,"time":514,"open":4746,"high":4747,"low":4748,"close":4749},735.71,741.87,733.89,741.25,{"symbol":4361,"time":520,"open":4751,"high":4752,"low":4753,"close":4754},734.78,737.65,731.53,733.73,{"symbol":4361,"time":526,"open":4756,"high":4757,"low":4685,"close":4758},739.83,741.42,738.65,{"symbol":4361,"time":532,"open":4760,"high":4761,"low":4762,"close":4763},741.79,743.46,737.96,739.17,{"symbol":4361,"time":538,"open":4765,"high":4766,"low":4767,"close":4768},743.65,749.53,743.56,748.17,{"symbol":4361,"time":544,"open":4770,"high":4771,"low":4772,"close":4773},738.47,743.91,735.47,742.31,{"symbol":4361,"time":550,"open":4775,"high":4776,"low":4777,"close":4552},736.89,738.84,731.83,{"symbol":4361,"time":556,"open":4779,"high":1593,"low":4779,"close":4780},736.45,739.3,{"symbol":4361,"time":562,"open":4782,"high":4783,"low":1397,"close":4784},734.93,738.08,737.62,{"symbol":4361,"time":568,"open":4786,"high":4787,"low":4788,"close":4789},735.05,736.13,729.75,731.58,{"symbol":4361,"time":574,"open":4791,"high":4526,"low":4792,"close":4793},728.16,727.82,733.83,{"symbol":4361,"time":579,"open":4795,"high":4796,"low":4797,"close":4798},721.77,725.04,721.49,723.77,{"symbol":4361,"time":585,"open":4800,"high":1362,"low":4801,"close":4802},720.07,714.99,718.01,{"symbol":4361,"time":590,"open":4804,"high":4805,"low":4806,"close":4807},721.25,724.87,720.47,720.65,{"symbol":4361,"time":596,"open":4809,"high":4810,"low":4811,"close":4812},714.63,719.79,710.45,718.66,{"symbol":4361,"time":601,"open":4814,"high":4815,"low":4816,"close":4817},711,712.2,708.37,711.58,{"symbol":4361,"time":607,"open":4819,"high":4820,"low":4821,"close":4822},711.82,712.88,709.25,711.69,{"symbol":4361,"time":613,"open":4824,"high":4825,"low":4826,"close":1671},713.17,715.63,712.3,{"symbol":4361,"time":619,"open":4828,"high":4829,"low":4830,"close":4831},710.75,714.47,709.01,713.94,{"symbol":4361,"time":625,"open":4833,"high":4834,"low":4835,"close":4836},709.5,712.36,702.28,708.45,{"symbol":4361,"time":631,"open":4838,"high":4839,"low":4840,"close":4841},709.15,711.45,708.22,711.21,{"symbol":4361,"time":637,"open":4843,"high":4844,"low":4845,"close":4846},710.28,711.28,702.64,704.08,{"symbol":4361,"time":643,"open":4848,"high":4849,"low":4850,"close":4851},708.78,709.91,706.14,708.72,{"symbol":4361,"time":649,"open":4850,"high":4853,"low":4854,"close":1739},712.39,705.76,{"symbol":4361,"time":654,"open":4856,"high":2643,"low":4857,"close":4858},701.06,698.53,701.66,{"symbol":4361,"time":660,"open":4860,"high":4861,"low":4862,"close":4863},695.26,700.28,694.2,699.94,{"symbol":4361,"time":666,"open":4865,"high":4866,"low":4867,"close":4868},687.69,694.58,687.66,694.46,{"symbol":4361,"time":672,"open":4870,"high":4871,"low":4872,"close":4873},677.41,686.3,676.58,686.1,{"symbol":4361,"time":678,"open":4875,"high":2448,"low":4876,"close":4877},681.32,678.45,679.46,{"symbol":4361,"time":684,"open":4879,"high":4880,"low":4881,"close":4882},674.84,681.16,673.77,679.91,{"symbol":4361,"time":689,"open":4884,"high":4885,"low":1929,"close":4886},676.39,677.08,676.01,{"symbol":4361,"time":694,"open":4888,"high":4889,"low":4890,"close":1951},656.65,659.61,651.06,{"symbol":4361,"time":700,"open":4892,"high":4893,"low":4894,"close":4895},655.86,659.72,655.52,658.93,{"symbol":4361,"time":706,"open":4897,"high":4898,"low":4899,"close":4900},646.42,658.2,645.11,655.83,{"symbol":4361,"time":712,"open":4902,"high":4903,"low":4904,"close":4905},653.9,658.52,653,655.24,{"symbol":4361,"time":718,"open":4907,"high":4908,"low":4909,"close":4910},638.94,651.54,637.98,650.34,{"symbol":4361,"time":724,"open":4912,"high":4913,"low":2795,"close":4914},640.11,640.37,631.97,{"symbol":4361,"time":730,"open":4916,"high":4917,"low":4918,"close":4919},642.5,642.66,633.11,634.09,{"symbol":4361,"time":736,"open":4921,"high":4922,"low":4923,"close":4924},652.06,654.85,644.82,645.09,{"symbol":4361,"time":742,"open":4926,"high":4927,"low":4928,"close":4929},658.67,660.89,654.24,656.82,{"symbol":4361,"time":748,"open":4931,"high":4932,"low":4933,"close":4934},651.32,657.03,649.88,653.18,{"symbol":4361,"time":754,"open":4936,"high":4937,"low":4938,"close":4939},658.07,662.62,653.94,655.38,{"symbol":4361,"time":760,"open":4941,"high":4942,"low":4943,"close":4944},656.51,656.69,644.72,648.57,{"symbol":4361,"time":766,"open":4946,"high":4947,"low":4948,"close":4949},656.97,662.98,655.17,659.8,{"symbol":4361,"time":772,"open":4951,"high":4952,"low":4953,"close":4954},668.36,669.72,661.19,661.43,{"symbol":4361,"time":778,"open":4956,"high":4957,"low":4958,"close":4959},672.39,674.44,669.7,670.79,{"symbol":4361,"time":784,"open":4961,"high":4962,"low":4963,"close":4964},668.38,672.07,667.12,669.03,{"symbol":4361,"time":790,"open":4966,"high":4967,"low":4968,"close":4969},669.27,672.34,661.36,662.29,{"symbol":4361,"time":796,"open":4971,"high":4972,"low":4973,"close":4974},671.16,671.65,665.87,666.06,{"symbol":4361,"time":802,"open":4976,"high":4977,"low":4978,"close":4979},677.58,680.08,673.34,676.33,{"symbol":4361,"time":808,"open":4981,"high":4982,"low":4983,"close":4984},677.72,683.36,674.76,677.18,{"symbol":4361,"time":814,"open":4986,"high":4987,"low":4988,"close":4989},666.39,679.92,662.39,678.27,{"symbol":4361,"time":820,"open":4991,"high":4992,"low":4993,"close":4994},673.41,676.11,669.76,672.38,{"symbol":4361,"time":825,"open":4996,"high":4997,"low":4998,"close":4999},682.08,685.53,675.61,681.31,{"symbol":4361,"time":831,"open":5001,"high":5002,"low":5003,"close":5004},681.63,687.09,679.62,685.13,{"symbol":4361,"time":837,"open":1965,"high":5006,"low":5007,"close":5008},682.61,669.66,680.33,{"symbol":4361,"time":843,"open":5010,"high":5011,"low":2290,"close":5012},678.7,688.62,686.38,{"symbol":4361,"time":849,"open":5014,"high":5015,"low":5016,"close":5017},683.09,686.86,681.64,685.99,{"symbol":4361,"time":855,"open":5019,"high":5020,"low":2681,"close":5021},693.28,693.3,689.3,{"symbol":4361,"time":861,"open":5023,"high":5024,"low":5025,"close":5026},690.18,693.68,690.1,693.15,{"symbol":4361,"time":867,"open":5028,"high":5029,"low":2454,"close":5030},681.9,688.35,687.35,{"symbol":4361,"time":873,"open":5032,"high":2720,"low":5033,"close":5034},687.83,680.37,682.39,{"symbol":4361,"time":879,"open":5036,"high":5037,"low":5038,"close":5039},682.32,690.06,681.73,689.43,{"symbol":4361,"time":885,"open":5041,"high":5042,"low":5043,"close":2727},683.84,686.18,681.55,{"symbol":4361,"time":890,"open":5045,"high":5046,"low":5047,"close":5048},684.02,689.15,682.83,686.29,{"symbol":4361,"time":895,"open":5050,"high":5051,"low":5052,"close":5053},680.14,684.94,675.78,682.85,{"symbol":4361,"time":901,"open":2365,"high":5055,"low":5056,"close":5057},686.28,677.52,681.75,{"symbol":4361,"time":907,"open":5059,"high":5060,"low":5033,"close":5061},694.24,695.35,681.27,{"symbol":4361,"time":912,"open":5063,"high":5064,"low":5065,"close":5066},696.39,697.14,689.18,691.96,{"symbol":4361,"time":918,"open":5068,"high":5069,"low":5070,"close":5071},694.95,696.54,691.66,692.12,{"symbol":4361,"time":923,"open":5073,"high":5074,"low":5075,"close":5076},689.42,695.87,688.34,693.95,{"symbol":4361,"time":929,"open":5078,"high":5079,"low":5080,"close":5081},681.46,692.31,680.85,690.62,{"symbol":4361,"time":935,"open":5083,"high":5084,"low":5085,"close":5086},680.94,683.69,675.79,677.62,{"symbol":4361,"time":941,"open":5088,"high":5089,"low":5090,"close":5091},690.35,691.45,681.76,686.19,{"symbol":4361,"time":945,"open":5093,"high":5094,"low":5095,"close":5096},696.21,696.96,684.03,689.53,{"symbol":4361,"time":951,"open":5098,"high":5099,"low":5073,"close":5100},689.58,696.93,695.41,{"symbol":4361,"time":957,"open":5102,"high":5103,"low":5104,"close":5105},691.79,694.21,687.12,691.97,{"symbol":4361,"time":962,"open":5063,"high":5107,"low":5108,"close":5109},697.06,684.83,694.04,{"symbol":4361,"time":967,"open":5111,"high":5112,"low":5113,"close":5114},697.05,697.84,693.94,695.42,{"symbol":4361,"time":973,"open":5116,"high":5117,"low":5118,"close":5119},694.18,696.53,693.57,695.49,{"symbol":4361,"time":979,"open":5121,"high":5122,"low":5123,"close":5124},690.49,694.13,689.92,692.73,{"symbol":4361,"time":984,"open":5126,"high":2688,"low":5127,"close":5128},688.15,687.16,689.23,{"symbol":4361,"time":989,"open":5130,"high":5131,"low":5132,"close":5133},689.85,691.13,686.92,688.98,{"symbol":4361,"time":995,"open":5135,"high":5136,"low":5137,"close":5138},679.65,688.74,678.13,685.4,{"symbol":4361,"time":1001,"open":5140,"high":5141,"low":5142,"close":4976},681.49,684.77,676.57,{"symbol":4361,"time":1007,"open":1812,"high":5144,"low":5025,"close":5070},694.25,{"symbol":4361,"time":1013,"open":5146,"high":5147,"low":5148,"close":2677},694.57,695.45,691.25,{"symbol":4361,"time":1017,"open":5150,"high":5151,"low":5152,"close":5153},691,691.72,686.04,690.36,{"symbol":4361,"time":1021,"open":5119,"high":5155,"low":5156,"close":5157},696.09,691.35,693.77,{"symbol":4361,"time":1026,"open":5159,"high":5155,"low":5160,"close":5161},690.68,690.63,695.16,{"symbol":4361,"time":1032,"open":5160,"high":5163,"low":5065,"close":5164},695.31,694.07,{"symbol":4361,"time":1037,"open":5166,"high":5081,"low":5167,"close":5168},688.82,687.49,689.51,{"symbol":4361,"time":1043,"open":5170,"high":5171,"low":5172,"close":5098},692.19,693.96,689.32,{"symbol":4361,"time":1049,"open":5174,"high":5175,"low":5176,"close":5177},687.93,692.32,687.78,691.81,{"symbol":4361,"time":1054,"open":5179,"high":5039,"low":5012,"close":5180},686.54,687.72,{"symbol":4361,"time":1060,"open":5182,"high":5183,"low":5184,"close":5185},685.71,686.87,679.82,683.17,{"symbol":4361,"time":1066,"open":5187,"high":5188,"low":5189,"close":5190},687.14,687.36,681.71,681.92,{"symbol":4361,"time":1072,"open":5192,"high":5193,"low":5194,"close":5195},687.45,688.56,686.58,687.01,{"symbol":4361,"time":1078,"open":5197,"high":5198,"low":5199,"close":5200},687.54,689.2,686.07,687.85,{"symbol":4361,"time":1084,"open":5202,"high":5070,"low":5203,"close":5204},690.64,689.27,690.31,{"symbol":4361,"time":1090,"open":5206,"high":5207,"low":5208,"close":5209},687.95,690.83,687.8,690.38,{"symbol":4361,"time":1096,"open":5211,"high":5212,"low":5213,"close":5214},683.92,688.2,683.87,687.96,{"symbol":4361,"time":1101,"open":2379,"high":5216,"low":5217,"close":5108},685.36,680.59,{"symbol":4361,"time":1107,"open":5219,"high":5220,"low":5221,"close":5217},676.59,681.09,676.47,{"symbol":4361,"time":1113,"open":5223,"high":5224,"low":5225,"close":5221},677.6,680.74,674.9,{"symbol":4361,"time":1118,"open":5227,"high":5228,"low":5229,"close":5230},679.89,680.44,671.2,671.4,{"symbol":4361,"time":1124,"open":5232,"high":5233,"low":5234,"close":5235},679.23,681.08,674.98,678.87,{"symbol":4361,"time":1130,"open":5237,"high":5238,"low":5239,"close":5240},685.74,685.76,679.25,680.73,{"symbol":4361,"time":1136,"open":5242,"high":5243,"low":5244,"close":5090},688.17,688.88,679.17,{"symbol":4361,"time":1142,"open":5246,"high":5247,"low":5248,"close":5249},685.14,689.25,682.17,689.17,{"symbol":4361,"time":1148,"open":5251,"high":5252,"low":4999,"close":5253},682.56,688.97,687.57,{"symbol":4361,"time":1154,"open":5255,"high":5256,"low":5257,"close":5258},683.15,685.39,682.59,683.04,{"symbol":4361,"time":1160,"open":5260,"high":5261,"low":5262,"close":5263},686.59,686.64,681.57,683.63,{"symbol":4361,"time":1164,"open":2000,"high":5265,"low":5266,"close":5267},688.39,684.58,685.69,{"symbol":4361,"time":1169,"open":5269,"high":5270,"low":5271,"close":5272},685.3,685.37,681.34,684.39,{"symbol":4361,"time":1174,"open":5274,"high":5275,"low":5276,"close":5277},680.57,684.91,679.69,683.89,{"symbol":4361,"time":1178,"open":5190,"high":5279,"low":5280,"close":5281},683.82,679.33,681.53,{"symbol":4361,"time":1184,"open":5283,"high":5284,"low":5285,"close":5286},678.81,682.99,678.74,680.27,{"symbol":4361,"time":1190,"open":5288,"high":5289,"low":5290,"close":5291},680.86,683.67,680.5,683.39,{"symbol":4361,"time":1196,"open":5293,"high":5294,"low":5295,"close":5296},677.63,681.7,676.72,679.68,{"symbol":4361,"time":1202,"open":5298,"high":5299,"low":5300,"close":5301},668.63,676.21,664.48,675.02,{"symbol":4361,"time":1208,"open":5303,"high":5304,"low":5305,"close":5306},662.69,670.06,661.59,668.73,{"symbol":4361,"time":1214,"open":5308,"high":1907,"low":5309,"close":5310},655.05,650.85,659.03,{"symbol":4361,"time":1220,"open":5312,"high":5313,"low":5314,"close":5315},672.91,675.56,651.89,652.53,{"symbol":4361,"time":1226,"open":5317,"high":5318,"low":5319,"close":5320},660.78,667.34,658.75,662.63,{"symbol":4361,"time":1232,"open":5322,"high":5323,"low":4892,"close":5324},662.1,665.12,660.08,{"symbol":4361,"time":1238,"open":4958,"high":5326,"low":5327,"close":5328},673.71,662.17,665.67,{"symbol":4361,"time":1244,"open":5330,"high":1982,"low":5331,"close":5332},665.38,663.27,671.93,{"symbol":4361,"time":1250,"open":5290,"high":5288,"low":5334,"close":5335},670.52,672.04,{"symbol":4361,"time":1256,"open":5337,"high":5338,"low":5339,"close":5340},684.79,684.96,680.95,683.38,{"symbol":4361,"time":1261,"open":5342,"high":5343,"low":5344,"close":5345},679.95,683.57,678.73,683,{"symbol":4361,"time":1267,"open":5347,"high":5348,"low":5349,"close":5350},677.24,682.18,675.03,681.44,{"symbol":4361,"time":1273,"open":5352,"high":5353,"low":5354,"close":5355},667.91,671.08,661.21,670.97,{"symbol":4361,"time":1279,"open":5221,"high":5357,"low":5358,"close":5359},677.38,668.72,670.31,{"symbol":4361,"time":1285,"open":5234,"high":5288,"low":5361,"close":4976},674.17,{"symbol":4361,"time":1291,"open":4992,"high":5363,"low":5364,"close":5365},679.96,674.58,675.24,{"symbol":4361,"time":1297,"open":5367,"high":5368,"low":5369,"close":5370},685.67,685.8,679.94,683.34,{"symbol":4361,"time":1303,"open":5372,"high":5373,"low":5374,"close":2592},685.04,685.08,679.24,{"symbol":4361,"time":1308,"open":5376,"high":5377,"low":5378,"close":5378},683.9,685.94,679.83,{"symbol":4361,"time":1314,"open":5380,"high":2397,"low":5381,"close":5382},688.72,682.87,687.39,{"symbol":4361,"time":1320,"open":5384,"high":5385,"low":5108,"close":5386},687.05,688.91,687.06,{"symbol":4361,"time":1326,"open":5388,"high":5389,"low":1976,"close":5390},682.73,685.54,685.24,{"symbol":4361,"time":1331,"open":5392,"high":5393,"low":5394,"close":5395},676.46,678.47,675.65,677.25,{"symbol":4361,"time":1336,"open":5397,"high":5398,"low":5399,"close":5400},668.12,672.71,667.8,671.76,{"symbol":4361,"time":1342,"open":2431,"high":2431,"low":5402,"close":5399},663.3,{"symbol":4361,"time":1348,"open":5404,"high":5405,"low":5406,"close":5407},671.44,672.99,669.98,671.29,{"symbol":4361,"time":1353,"open":5409,"high":5410,"low":5411,"close":2366},667.32,672.21,667.27,{"symbol":4361,"time":1359,"open":5413,"high":5414,"low":5415,"close":5416},659.5,665.76,658.14,664.39,{"symbol":4361,"time":1365,"open":5418,"high":5419,"low":5420,"close":5421},666.82,668.71,657.11,660.64,{"symbol":4361,"time":1370,"open":5418,"high":5423,"low":4895,"close":5424},670.23,665.17,{"symbol":4361,"time":1376,"open":2316,"high":5426,"low":5427,"close":5428},665.83,653.17,662.23,{"symbol":4361,"time":1382,"open":5430,"high":5431,"low":5432,"close":5433},660.65,665.13,659.77,663.04,{"symbol":4361,"time":1388,"open":5435,"high":5436,"low":5437,"close":5438},672.13,673.95,652.84,653.02,{"symbol":4361,"time":1394,"open":5440,"high":5441,"low":5442,"close":4971},673.53,673.94,669.21,{"symbol":4361,"time":1400,"open":5444,"high":1993,"low":2574,"close":5445},670.25,673.11,{"symbol":4361,"time":1406,"open":5447,"high":5405,"low":5448,"close":2469},672.54,667.67,{"symbol":4361,"time":1412,"open":5450,"high":5451,"low":2460,"close":5452},671.62,672.51,671.61,{"symbol":4361,"time":1418,"open":5454,"high":5455,"low":5456,"close":5442},669.99,672.68,668.16,{"symbol":4361,"time":1424,"open":5458,"high":5459,"low":5460,"close":5461},670.45,670.57,666.78,669.22,{"symbol":4361,"time":1430,"open":5463,"high":5464,"low":5465,"close":5466},663.17,669.37,663.06,668.45,{"symbol":4361,"time":1435,"open":5468,"high":5469,"low":5470,"close":5471},662.93,666.65,661.61,666.18,{"symbol":4361,"time":1441,"open":5473,"high":5474,"low":5475,"close":5476},664.36,665.28,661.86,663.68,{"symbol":4361,"time":1447,"open":5478,"high":5479,"low":5480,"close":5481},659.51,662.37,657.88,661.82,{"symbol":4361,"time":1453,"open":5483,"high":5484,"low":5485,"close":5486},657.94,659.41,654.41,658.05,{"symbol":4361,"time":1459,"open":5488,"high":5489,"low":5490,"close":2463},664.51,664.61,659.67,{"symbol":4361,"time":1465,"open":5492,"high":5318,"low":5493,"close":5494},666.72,661.98,663.21,{"symbol":4361,"time":1471,"open":5496,"high":5497,"low":5327,"close":5498},662.2,667.29,666.84,{"symbol":4361,"time":1477,"open":5500,"high":1907,"low":5501,"close":1923},662.33,660.37,{"symbol":4361,"time":1482,"open":5503,"high":5504,"low":5505,"close":5506},661.89,664.89,660.27,662.26,{"symbol":4361,"time":1487,"open":5508,"high":1930,"low":5509,"close":5510},660.01,654.3,659.18,{"symbol":4361,"time":1493,"open":5512,"high":1960,"low":5513,"close":2309},661.47,659.21,{"symbol":4361,"time":1499,"open":5515,"high":5516,"low":5517,"close":5518},659.64,661.04,659.34,660.91,{"symbol":4361,"time":1505,"open":5520,"high":5521,"low":5522,"close":5523},657.6,659.11,656.9,657.41,{"symbol":4361,"time":1511,"open":5525,"high":5526,"low":5527,"close":5528},654.18,658.33,653.59,657.63,{"symbol":4361,"time":1516,"open":5530,"high":5531,"low":5532,"close":1855},653.62,654.55,650.63,{"symbol":4361,"time":1521,"open":5534,"high":5535,"low":5536,"close":5537},648.97,650.86,647.22,650.33,{"symbol":4361,"time":1527,"open":5539,"high":5540,"low":5541,"close":5542},648.62,649.84,647.23,648.83,{"symbol":4361,"time":1533,"open":5544,"high":1855,"low":5545,"close":5546},651.48,643.33,647.24,{"symbol":4361,"time":1539,"open":5548,"high":5549,"low":5550,"close":5551},644.42,649.15,643.51,649.12,{"symbol":4361,"time":1545,"open":5553,"high":5554,"low":5555,"close":5556},642.67,644.21,640.46,643.74,{"symbol":4361,"time":1551,"open":5558,"high":5559,"low":5560,"close":5561},637.5,640.49,634.92,640.27,{"symbol":4361,"time":1557,"open":5563,"high":5564,"low":5565,"close":5566},647.47,647.84,643.14,645.05,{"symbol":4361,"time":1563,"open":5546,"high":5568,"low":5569,"close":5570},649.48,645.34,648.92,{"symbol":4361,"time":1568,"open":5572,"high":5573,"low":5548,"close":5574},644.57,647.37,646.63,[5576,5581,5585,5588,5591,5594,5597,5599,5601,5603,5605,5607,5609,5611,5612,5614,5615,5617,5619,5620,5622,5624,5626,5628,5630,5632,5634,5636,5637,5639,5641,5643,5644,5645,5647,5649,5651,5653,5655,5657,5659,5661,5663,5665,5667,5669,5671,5673,5675,5677,5679,5681,5683,5685,5686,5688,5690,5692,5694,5696,5698,5700],{"time":50,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5579,"datetime":5580},"False","BEARISH","MA","2026-09-14 00:00:00",{"time":62,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5583,"datetime":5584},"BULLISH","RSI","2026-09-10 00:00:00",{"time":98,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5586,"datetime":5587},"BollingerBands","2026-09-01 00:00:00",{"time":104,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5589,"datetime":5590},"CCI","2026-08-31 00:00:00",{"time":122,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5592,"datetime":5593},"ADX","2026-08-26 00:00:00",{"time":151,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5595,"datetime":5596},"MACD","2026-08-19 00:00:00",{"time":196,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5592,"datetime":5598},"2026-08-07 00:00:00",{"time":214,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5595,"datetime":5600},"2026-08-04 00:00:00",{"time":238,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5595,"datetime":5602},"2026-07-29 00:00:00",{"time":255,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5595,"datetime":5604},"2026-07-24 00:00:00",{"time":297,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5592,"datetime":5606},"2026-07-15 00:00:00",{"time":302,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5592,"datetime":5608},"2026-07-14 00:00:00",{"time":326,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5592,"datetime":5610},"2026-07-08 00:00:00",{"time":326,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5595,"datetime":5610},{"time":368,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5583,"datetime":5613},"2026-06-26 00:00:00",{"time":368,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5579,"datetime":5613},{"time":437,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5586,"datetime":5616},"2026-06-09 00:00:00",{"time":449,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5592,"datetime":5618},"2026-06-05 00:00:00",{"time":449,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5589,"datetime":5618},{"time":455,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5595,"datetime":5621},"2026-06-04 00:00:00",{"time":479,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5595,"datetime":5623},"2026-05-29 00:00:00",{"time":491,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5595,"datetime":5625},"2026-05-27 00:00:00",{"time":544,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5579,"datetime":5627},"2026-05-13 00:00:00",{"time":574,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5583,"datetime":5629},"2026-05-06 00:00:00",{"time":590,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5586,"datetime":5631},"2026-05-01 00:00:00",{"time":596,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5589,"datetime":5633},"2026-04-30 00:00:00",{"time":601,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5592,"datetime":5635},"2026-04-29 00:00:00",{"time":601,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5595,"datetime":5635},{"time":607,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5579,"datetime":5638},"2026-04-28 00:00:00",{"time":637,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5583,"datetime":5640},"2026-04-21 00:00:00",{"time":689,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5592,"datetime":5642},"2026-04-08 00:00:00",{"time":689,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5586,"datetime":5642},{"time":689,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5589,"datetime":5642},{"time":712,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5595,"datetime":5646},"2026-04-01 00:00:00",{"time":760,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5579,"datetime":5648},"2026-03-20 00:00:00",{"time":808,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5583,"datetime":5650},"2026-03-10 00:00:00",{"time":820,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5586,"datetime":5652},"2026-03-06 00:00:00",{"time":825,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5589,"datetime":5654},"2026-03-05 00:00:00",{"time":837,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5592,"datetime":5656},"2026-03-03 00:00:00",{"time":849,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5595,"datetime":5658},"2026-02-27 00:00:00",{"time":945,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5595,"datetime":5660},"2026-02-03 00:00:00",{"time":962,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5592,"datetime":5662},"2026-01-29 00:00:00",{"time":967,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5592,"datetime":5664},"2026-01-28 00:00:00",{"time":984,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5595,"datetime":5666},"2026-01-23 00:00:00",{"time":1049,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5595,"datetime":5668},"2026-01-06 00:00:00",{"time":1130,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5595,"datetime":5670},"2025-12-15 00:00:00",{"time":1148,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5595,"datetime":5672},"2025-12-10 00:00:00",{"time":1154,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5595,"datetime":5674},"2025-12-09 00:00:00",{"time":1174,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5592,"datetime":5676},"2025-12-03 00:00:00",{"time":1178,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5592,"datetime":5678},"2025-12-02 00:00:00",{"time":1202,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5595,"datetime":5680},"2025-11-25 00:00:00",{"time":1226,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5595,"datetime":5682},"2025-11-19 00:00:00",{"time":1279,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5586,"datetime":5684},"2025-11-06 00:00:00",{"time":1279,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5579,"datetime":5684},{"time":1303,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5583,"datetime":5687},"2025-10-31 00:00:00",{"time":1331,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5589,"datetime":5689},"2025-10-24 00:00:00",{"time":1348,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5595,"datetime":5691},"2025-10-21 00:00:00",{"time":1365,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5579,"datetime":5693},"2025-10-16 00:00:00",{"time":1382,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5583,"datetime":5695},"2025-10-13 00:00:00",{"time":1394,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5586,"datetime":5697},"2025-10-09 00:00:00",{"time":1406,"symbol":5,"current_signal":5577,"signal_change":23,"signal_type":5578,"trading_system":5595,"datetime":5699},"2025-10-07 00:00:00",{"time":1412,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5582,"trading_system":5595,"datetime":5701},"2025-10-06 00:00:00",[5703,5709,5715,5720,5725,5730,5735,5740,5745,5750,5756,5761,5766,5771,5776,5781,5786,5791,5796,5801,5806,5811,5816,5821,5826,5831,5837,5842,5847,5852,5857,5861,5867,5873,5879,5885,5891,5897,5903,5909,5915,5921,5927,5933,5939,5945,5951,5957,5963,5969,5975,5981,5987,5993,5999,6005,6011,6017,6023,6029],{"symbol":5,"form":5704,"filingdate":778,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"8-K","d102851d8k.htm","0001193125-26-110795","https://www.sec.gov/Archives/edgar/data/76334/000119312526110795/d102851d8k.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312526110795/0001193125-26-110795-index.htm",{"symbol":5,"form":5710,"filingdate":957,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"10-Q","ph-20251231.htm","0000076334-26-000008","https://www.sec.gov/Archives/edgar/data/76334/000007633426000008/ph-20251231.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633426000008/0000076334-26-000008-index.htm",{"symbol":5,"form":5704,"filingdate":962,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"ph-20260129.htm","0000076334-26-000005","https://www.sec.gov/Archives/edgar/data/76334/000007633426000005/ph-20260129.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633426000005/0000076334-26-000005-index.htm",{"symbol":5,"form":5704,"filingdate":1148,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"d25389d8k.htm","0001193125-25-314164","https://www.sec.gov/Archives/edgar/data/76334/000119312525314164/d25389d8k.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312525314164/0001193125-25-314164-index.htm",{"symbol":5,"form":5704,"filingdate":1256,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"d205331d8k.htm","0001193125-25-275641","https://www.sec.gov/Archives/edgar/data/76334/000119312525275641/d205331d8k.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312525275641/0001193125-25-275641-index.htm",{"symbol":5,"form":5710,"filingdate":1273,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"ph-20250930.htm","0000076334-25-000071","https://www.sec.gov/Archives/edgar/data/76334/000007633425000071/ph-20250930.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633425000071/0000076334-25-000071-index.htm",{"symbol":5,"form":5704,"filingdate":1279,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"ph-20251106.htm","0000076334-25-000068","https://www.sec.gov/Archives/edgar/data/76334/000007633425000068/ph-20251106.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633425000068/0000076334-25-000068-index.htm",{"symbol":5,"form":5704,"filingdate":1320,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"ph-20251022.htm","0000076334-25-000063","https://www.sec.gov/Archives/edgar/data/76334/000007633425000063/ph-20251022.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633425000063/0000076334-25-000063-index.htm",{"symbol":5,"form":5704,"filingdate":1551,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"ph-20250901.htm","0000076334-25-000039","https://www.sec.gov/Archives/edgar/data/76334/000007633425000039/ph-20250901.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633425000039/0000076334-25-000039-index.htm",{"symbol":5,"form":5751,"filingdate":1585,"primarydocument":5752,"accessionnumber":5753,"filing_url":5754,"sec_url":5755},"10-K","ph-20250630.htm","0000076334-25-000035","https://www.sec.gov/Archives/edgar/data/76334/000007633425000035/ph-20250630.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633425000035/0000076334-25-000035-index.htm",{"symbol":5,"form":5704,"filingdate":1648,"primarydocument":5757,"accessionnumber":5758,"filing_url":5759,"sec_url":5760},"ph-20250807.htm","0000076334-25-000031","https://www.sec.gov/Archives/edgar/data/76334/000007633425000031/ph-20250807.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633425000031/0000076334-25-000031-index.htm",{"symbol":5,"form":5710,"filingdate":2022,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"ph-20250331.htm","0000076334-25-000021","https://www.sec.gov/Archives/edgar/data/76334/000007633425000021/ph-20250331.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633425000021/0000076334-25-000021-index.htm",{"symbol":5,"form":5704,"filingdate":2039,"primarydocument":5767,"accessionnumber":5768,"filing_url":5769,"sec_url":5770},"ph-20250501.htm","0000076334-25-000017","https://www.sec.gov/Archives/edgar/data/76334/000007633425000017/ph-20250501.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633425000017/0000076334-25-000017-index.htm",{"symbol":5,"form":5704,"filingdate":2330,"primarydocument":5772,"accessionnumber":5773,"filing_url":5774,"sec_url":5775},"d862439d8k.htm","0001193125-25-030027","https://www.sec.gov/Archives/edgar/data/76334/000119312525030027/d862439d8k.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312525030027/0001193125-25-030027-index.htm",{"symbol":5,"form":5704,"filingdate":2375,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"d910086d8k.htm","0001193125-25-022718","https://www.sec.gov/Archives/edgar/data/76334/000119312525022718/d910086d8k.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312525022718/0001193125-25-022718-index.htm",{"symbol":5,"form":5710,"filingdate":2405,"primarydocument":5782,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"ph-20241231.htm","0000076334-25-000011","https://www.sec.gov/Archives/edgar/data/76334/000007633425000011/ph-20241231.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633425000011/0000076334-25-000011-index.htm",{"symbol":5,"form":5704,"filingdate":2411,"primarydocument":5787,"accessionnumber":5788,"filing_url":5789,"sec_url":5790},"ph-20250130.htm","0000076334-25-000007","https://www.sec.gov/Archives/edgar/data/76334/000007633425000007/ph-20250130.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633425000007/0000076334-25-000007-index.htm",{"symbol":5,"form":5710,"filingdate":2734,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"ph-20240930.htm","0000076334-24-000067","https://www.sec.gov/Archives/edgar/data/76334/000007633424000067/ph-20240930.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633424000067/0000076334-24-000067-index.htm",{"symbol":5,"form":5704,"filingdate":2751,"primarydocument":5797,"accessionnumber":5798,"filing_url":5799,"sec_url":5800},"ph-20241031.htm","0000076334-24-000062","https://www.sec.gov/Archives/edgar/data/76334/000007633424000062/ph-20241031.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633424000062/0000076334-24-000062-index.htm",{"symbol":5,"form":5704,"filingdate":2763,"primarydocument":5802,"accessionnumber":5803,"filing_url":5804,"sec_url":5805},"ph-20241023.htm","0000076334-24-000057","https://www.sec.gov/Archives/edgar/data/76334/000007633424000057/ph-20241023.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633424000057/0000076334-24-000057-index.htm",{"symbol":5,"form":5751,"filingdate":3033,"primarydocument":5807,"accessionnumber":5808,"filing_url":5809,"sec_url":5810},"ph-20240630.htm","0000076334-24-000044","https://www.sec.gov/Archives/edgar/data/76334/000007633424000044/ph-20240630.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633424000044/0000076334-24-000044-index.htm",{"symbol":5,"form":5704,"filingdate":3090,"primarydocument":5812,"accessionnumber":5813,"filing_url":5814,"sec_url":5815},"ph-20240808.htm","0000076334-24-000039","https://www.sec.gov/Archives/edgar/data/76334/000007633424000039/ph-20240808.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633424000039/0000076334-24-000039-index.htm",{"symbol":5,"form":5704,"filingdate":3213,"primarydocument":5817,"accessionnumber":5818,"filing_url":5819,"sec_url":5820},"ph-20240710.htm","0000076334-24-000033","https://www.sec.gov/Archives/edgar/data/76334/000007633424000033/ph-20240710.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633424000033/0000076334-24-000033-index.htm",{"symbol":5,"form":5710,"filingdate":3471,"primarydocument":5822,"accessionnumber":5823,"filing_url":5824,"sec_url":5825},"ph-20240331.htm","0000076334-24-000020","https://www.sec.gov/Archives/edgar/data/76334/000007633424000020/ph-20240331.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633424000020/0000076334-24-000020-index.htm",{"symbol":5,"form":5704,"filingdate":3477,"primarydocument":5827,"accessionnumber":5828,"filing_url":5829,"sec_url":5830},"ph-20240502.htm","0000076334-24-000017","https://www.sec.gov/Archives/edgar/data/76334/000007633424000017/ph-20240502.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633424000017/0000076334-24-000017-index.htm",{"symbol":5,"form":5832,"filingdate":3639,"primarydocument":5833,"accessionnumber":5834,"filing_url":5835,"sec_url":5836},"8-K/A","ph-20231025.htm","0000076334-24-000012","https://www.sec.gov/Archives/edgar/data/76334/000007633424000012/ph-20231025.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633424000012/0000076334-24-000012-index.htm",{"symbol":5,"form":5710,"filingdate":3807,"primarydocument":5838,"accessionnumber":5839,"filing_url":5840,"sec_url":5841},"ph-20231231.htm","0000076334-24-000008","https://www.sec.gov/Archives/edgar/data/76334/000007633424000008/ph-20231231.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633424000008/0000076334-24-000008-index.htm",{"symbol":5,"form":5704,"filingdate":3822,"primarydocument":5843,"accessionnumber":5844,"filing_url":5845,"sec_url":5846},"ph-20240201.htm","0000076334-24-000004","https://www.sec.gov/Archives/edgar/data/76334/000007633424000004/ph-20240201.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633424000004/0000076334-24-000004-index.htm",{"symbol":5,"form":5710,"filingdate":4160,"primarydocument":5848,"accessionnumber":5849,"filing_url":5850,"sec_url":5851},"ph-20230930.htm","0000076334-23-000064","https://www.sec.gov/Archives/edgar/data/76334/000007633423000064/ph-20230930.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633423000064/0000076334-23-000064-index.htm",{"symbol":5,"form":5704,"filingdate":4178,"primarydocument":5853,"accessionnumber":5854,"filing_url":5855,"sec_url":5856},"ph-20231102.htm","0000076334-23-000060","https://www.sec.gov/Archives/edgar/data/76334/000007633423000060/ph-20231102.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633423000060/0000076334-23-000060-index.htm",{"symbol":5,"form":5704,"filingdate":4196,"primarydocument":5833,"accessionnumber":5858,"filing_url":5859,"sec_url":5860},"0000076334-23-000057","https://www.sec.gov/Archives/edgar/data/76334/000007633423000057/ph-20231025.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633423000057/0000076334-23-000057-index.htm",{"symbol":5,"form":5704,"filingdate":5862,"primarydocument":5863,"accessionnumber":5864,"filing_url":5865,"sec_url":5866},"2023-09-05","ph-20230901.htm","0000076334-23-000045","https://www.sec.gov/Archives/edgar/data/76334/000007633423000045/ph-20230901.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633423000045/0000076334-23-000045-index.htm",{"symbol":5,"form":5751,"filingdate":5868,"primarydocument":5869,"accessionnumber":5870,"filing_url":5871,"sec_url":5872},"2023-08-24","ph-20230630.htm","0000076334-23-000042","https://www.sec.gov/Archives/edgar/data/76334/000007633423000042/ph-20230630.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633423000042/0000076334-23-000042-index.htm",{"symbol":5,"form":5704,"filingdate":5874,"primarydocument":5875,"accessionnumber":5876,"filing_url":5877,"sec_url":5878},"2023-08-03","ph-20230803.htm","0000076334-23-000038","https://www.sec.gov/Archives/edgar/data/76334/000007633423000038/ph-20230803.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633423000038/0000076334-23-000038-index.htm",{"symbol":5,"form":5710,"filingdate":5880,"primarydocument":5881,"accessionnumber":5882,"filing_url":5883,"sec_url":5884},"2023-05-05","ph-20230331.htm","0000076334-23-000028","https://www.sec.gov/Archives/edgar/data/76334/000007633423000028/ph-20230331.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633423000028/0000076334-23-000028-index.htm",{"symbol":5,"form":5704,"filingdate":5886,"primarydocument":5887,"accessionnumber":5888,"filing_url":5889,"sec_url":5890},"2023-05-04","ph-20230504.htm","0000076334-23-000025","https://www.sec.gov/Archives/edgar/data/76334/000007633423000025/ph-20230504.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633423000025/0000076334-23-000025-index.htm",{"symbol":5,"form":5704,"filingdate":5892,"primarydocument":5893,"accessionnumber":5894,"filing_url":5895,"sec_url":5896},"2023-04-28","ph-20230427.htm","0000076334-23-000017","https://www.sec.gov/Archives/edgar/data/76334/000007633423000017/ph-20230427.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633423000017/0000076334-23-000017-index.htm",{"symbol":5,"form":5704,"filingdate":5898,"primarydocument":5899,"accessionnumber":5900,"filing_url":5901,"sec_url":5902},"2023-04-03","ph-20230329.htm","0000076334-23-000013","https://www.sec.gov/Archives/edgar/data/76334/000007633423000013/ph-20230329.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633423000013/0000076334-23-000013-index.htm",{"symbol":5,"form":5710,"filingdate":5904,"primarydocument":5905,"accessionnumber":5906,"filing_url":5907,"sec_url":5908},"2023-02-07","ph-20221231.htm","0000076334-23-000009","https://www.sec.gov/Archives/edgar/data/76334/000007633423000009/ph-20221231.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633423000009/0000076334-23-000009-index.htm",{"symbol":5,"form":5704,"filingdate":5910,"primarydocument":5911,"accessionnumber":5912,"filing_url":5913,"sec_url":5914},"2023-02-02","ph-20230202.htm","0000076334-23-000005","https://www.sec.gov/Archives/edgar/data/76334/000007633423000005/ph-20230202.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633423000005/0000076334-23-000005-index.htm",{"symbol":5,"form":5710,"filingdate":5916,"primarydocument":5917,"accessionnumber":5918,"filing_url":5919,"sec_url":5920},"2022-11-04","ph-20220930.htm","0000076334-22-000049","https://www.sec.gov/Archives/edgar/data/76334/000007633422000049/ph-20220930.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633422000049/0000076334-22-000049-index.htm",{"symbol":5,"form":5704,"filingdate":5922,"primarydocument":5923,"accessionnumber":5924,"filing_url":5925,"sec_url":5926},"2022-11-03","ph-20221103.htm","0000076334-22-000045","https://www.sec.gov/Archives/edgar/data/76334/000007633422000045/ph-20221103.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633422000045/0000076334-22-000045-index.htm",{"symbol":5,"form":5704,"filingdate":5928,"primarydocument":5929,"accessionnumber":5930,"filing_url":5931,"sec_url":5932},"2022-10-27","ph-20221026.htm","0000076334-22-000041","https://www.sec.gov/Archives/edgar/data/76334/000007633422000041/ph-20221026.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633422000041/0000076334-22-000041-index.htm",{"symbol":5,"form":5704,"filingdate":5934,"primarydocument":5935,"accessionnumber":5936,"filing_url":5937,"sec_url":5938},"2022-10-26","d417708d8k.htm","0001193125-22-269129","https://www.sec.gov/Archives/edgar/data/76334/000119312522269129/d417708d8k.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312522269129/0001193125-22-269129-index.htm",{"symbol":5,"form":5704,"filingdate":5940,"primarydocument":5941,"accessionnumber":5942,"filing_url":5943,"sec_url":5944},"2022-09-28","ph-20220928.htm","0000076334-22-000037","https://www.sec.gov/Archives/edgar/data/76334/000007633422000037/ph-20220928.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633422000037/0000076334-22-000037-index.htm",{"symbol":5,"form":5704,"filingdate":5946,"primarydocument":5947,"accessionnumber":5948,"filing_url":5949,"sec_url":5950},"2022-09-14","d241657d8k.htm","0001193125-22-244768","https://www.sec.gov/Archives/edgar/data/76334/000119312522244768/d241657d8k.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312522244768/0001193125-22-244768-index.htm",{"symbol":5,"form":5751,"filingdate":5952,"primarydocument":5953,"accessionnumber":5954,"filing_url":5955,"sec_url":5956},"2022-08-24","ph-20220630.htm","0000076334-22-000034","https://www.sec.gov/Archives/edgar/data/76334/000007633422000034/ph-20220630.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633422000034/0000076334-22-000034-index.htm",{"symbol":5,"form":5704,"filingdate":5958,"primarydocument":5959,"accessionnumber":5960,"filing_url":5961,"sec_url":5962},"2022-08-23","d366447d8k.htm","0001193125-22-227588","https://www.sec.gov/Archives/edgar/data/76334/000119312522227588/d366447d8k.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312522227588/0001193125-22-227588-index.htm",{"symbol":5,"form":5704,"filingdate":5964,"primarydocument":5965,"accessionnumber":5966,"filing_url":5967,"sec_url":5968},"2022-08-04","ph-20220804.htm","0000076334-22-000030","https://www.sec.gov/Archives/edgar/data/76334/000007633422000030/ph-20220804.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633422000030/0000076334-22-000030-index.htm",{"symbol":5,"form":5704,"filingdate":5970,"primarydocument":5971,"accessionnumber":5972,"filing_url":5973,"sec_url":5974},"2022-07-28","d319781d8k.htm","0001193125-22-204998","https://www.sec.gov/Archives/edgar/data/76334/000119312522204998/d319781d8k.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312522204998/0001193125-22-204998-index.htm",{"symbol":5,"form":5704,"filingdate":5976,"primarydocument":5977,"accessionnumber":5978,"filing_url":5979,"sec_url":5980},"2022-06-15","d337468d8k.htm","0001193125-22-174515","https://www.sec.gov/Archives/edgar/data/76334/000119312522174515/d337468d8k.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312522174515/0001193125-22-174515-index.htm",{"symbol":5,"form":5704,"filingdate":5982,"primarydocument":5983,"accessionnumber":5984,"filing_url":5985,"sec_url":5986},"2022-06-08","d337440d8k.htm","0001193125-22-170239","https://www.sec.gov/Archives/edgar/data/76334/000119312522170239/d337440d8k.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312522170239/0001193125-22-170239-index.htm",{"symbol":5,"form":5710,"filingdate":5988,"primarydocument":5989,"accessionnumber":5990,"filing_url":5991,"sec_url":5992},"2022-05-06","ph-20220331.htm","0000076334-22-000018","https://www.sec.gov/Archives/edgar/data/76334/000007633422000018/ph-20220331.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633422000018/0000076334-22-000018-index.htm",{"symbol":5,"form":5704,"filingdate":5994,"primarydocument":5995,"accessionnumber":5996,"filing_url":5997,"sec_url":5998},"2022-05-05","ph-20220505.htm","0000076334-22-000015","https://www.sec.gov/Archives/edgar/data/76334/000007633422000015/ph-20220505.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633422000015/0000076334-22-000015-index.htm",{"symbol":5,"form":5704,"filingdate":6000,"primarydocument":6001,"accessionnumber":6002,"filing_url":6003,"sec_url":6004},"2022-04-05","ph-20220314.htm","0000076334-22-000009","https://www.sec.gov/Archives/edgar/data/76334/000007633422000009/ph-20220314.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633422000009/0000076334-22-000009-index.htm",{"symbol":5,"form":5710,"filingdate":6006,"primarydocument":6007,"accessionnumber":6008,"filing_url":6009,"sec_url":6010},"2022-02-04","ph-20211231.htm","0000076334-22-000007","https://www.sec.gov/Archives/edgar/data/76334/000007633422000007/ph-20211231.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633422000007/0000076334-22-000007-index.htm",{"symbol":5,"form":5704,"filingdate":6012,"primarydocument":6013,"accessionnumber":6014,"filing_url":6015,"sec_url":6016},"2022-02-03","ph-20220203.htm","0000076334-22-000004","https://www.sec.gov/Archives/edgar/data/76334/000007633422000004/ph-20220203.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633422000004/0000076334-22-000004-index.htm",{"symbol":5,"form":5710,"filingdate":6018,"primarydocument":6019,"accessionnumber":6020,"filing_url":6021,"sec_url":6022},"2021-11-05","ph-20210930.htm","0000076334-21-000225","https://www.sec.gov/Archives/edgar/data/76334/000007633421000225/ph-20210930.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633421000225/0000076334-21-000225-index.htm",{"symbol":5,"form":5704,"filingdate":6024,"primarydocument":6025,"accessionnumber":6026,"filing_url":6027,"sec_url":6028},"2021-11-04","ph-20211104.htm","0000076334-21-000222","https://www.sec.gov/Archives/edgar/data/76334/000007633421000222/ph-20211104.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633421000222/0000076334-21-000222-index.htm",{"symbol":5,"form":5704,"filingdate":6030,"primarydocument":6031,"accessionnumber":6032,"filing_url":6033,"sec_url":6034},"2021-10-28","ph-20211022.htm","0000076334-21-000193","https://www.sec.gov/Archives/edgar/data/76334/000007633421000193/ph-20211022.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633421000193/0000076334-21-000193-index.htm",[6036,6087,6104,6116,6125,6141,6154,6162,6172,6188,6202,6213,6223,6233,6244,6253,6269,6281,6296,6309],{"symbol":5,"accessionnumber":6037,"filingdate":50,"sec_url":6038,"tags":6039,"headline":6043,"summary":6044,"sector":6045,"industry":6046,"date_processed":6047,"impact_score":6048,"exhibits":6049,"isLocked":6086},"0001193125-26-390561","https://www.sec.gov/Archives/edgar/data/76334/000119312526390561/0001193125-26-390561-index.htm",{"events":6040},[6041,6042],"New Debt Issued","Financial Instrument Agreement","Parker-Hannifin Completes $4.425 Billion Senior Notes Offering","On September 14, 2026, Parker-Hannifin Corporation completed its registered offering of $2.4 billion in U.S. senior notes and €2.025 billion in Euro senior notes, totaling $4.425 billion. The U.S. notes include four tranches due in 2028, 2029, 2031, and 2033, with interest rates ranging from 4.750% to 5.300% per annum. The Euro notes include three tranches due in 2030, 2032, and 2036, with interest rates ranging from 3.800% to 4.375% per annum. The Company intends to use the net proceeds from the offerings, together with cash on hand, to repay borrowings incurred in connection with the acquisition of Filtration Group Corporation.","Manufacturing","Miscellaneous Fabricated Metal Products","2026-09-14 20:06:56","MEDIUM",[6050,6054,6058,6062,6066,6070,6074,6078,6082],{"exhibit_number":6051,"htm_reference":6052,"full_url":6053},"EX-4.1","d45003dex41.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312526390561/d45003dex41.htm",{"exhibit_number":6055,"htm_reference":6056,"full_url":6057},"EX-4.3","d45003dex43.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312526390561/d45003dex43.htm",{"exhibit_number":6059,"htm_reference":6060,"full_url":6061},"EX-4.5","d45003dex45.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312526390561/d45003dex45.htm",{"exhibit_number":6063,"htm_reference":6064,"full_url":6065},"EX-4.7","d45003dex47.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312526390561/d45003dex47.htm",{"exhibit_number":6067,"htm_reference":6068,"full_url":6069},"EX-4.9","d45003dex49.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312526390561/d45003dex49.htm",{"exhibit_number":6071,"htm_reference":6072,"full_url":6073},"EX-4.11","d45003dex411.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312526390561/d45003dex411.htm",{"exhibit_number":6075,"htm_reference":6076,"full_url":6077},"EX-4.13","d45003dex413.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312526390561/d45003dex413.htm",{"exhibit_number":6079,"htm_reference":6080,"full_url":6081},"EX-5.1","d45003dex51.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312526390561/d45003dex51.htm",{"exhibit_number":6083,"htm_reference":6084,"full_url":6085},"EX-5.2","d45003dex52.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312526390561/d45003dex52.htm",false,{"symbol":5,"accessionnumber":6088,"filingdate":62,"sec_url":6089,"tags":6090,"headline":6092,"summary":6093,"sector":6045,"industry":6046,"date_processed":6094,"impact_score":6048,"exhibits":6095,"isLocked":6086},"0001193125-26-387884","https://www.sec.gov/Archives/edgar/data/76334/000119312526387884/0001193125-26-387884-index.htm",{"events":6091},[6041],"Parker-Hannifin Announces U.S. Dollar and Euro-Denominated Note Offerings","Parker-Hannifin Corporation announced on September 8, 2026, the pricing of a U.S. Dollar-Denominated Note Offering totaling $2.4 billion and a Euro-Denominated Note Offering totaling €2.025 billion. The company intends to use the net proceeds from these offerings, along with cash on hand, to repay borrowings incurred in connection with the acquisition of Filtration Group Corporation. The U.S. Dollar notes are due in 2028, 2029, 2031, and 2033, while the Euro notes are due in 2030, 2032, and 2036. The offerings have been registered under the Securities Act of 1933 and are subject to customary closing conditions.","2026-09-10 20:12:41",[6096,6100],{"exhibit_number":6097,"htm_reference":6098,"full_url":6099},"EX-1.1","d39046dex11.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312526387884/d39046dex11.htm",{"exhibit_number":6101,"htm_reference":6102,"full_url":6103},"EX-1.2","d39046dex12.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312526387884/d39046dex12.htm",{"symbol":5,"accessionnumber":6105,"filingdate":74,"sec_url":6106,"tags":6107,"headline":6111,"summary":6112,"sector":6045,"industry":6046,"date_processed":6113,"impact_score":6114,"exhibits":6115,"isLocked":6086},"0001193125-26-384428","https://www.sec.gov/Archives/edgar/data/76334/000119312526384428/0001193125-26-384428-index.htm",{"events":6108},[6109,6041,6110],"Credit Facility Entered","M&A Transaction","Parker-Hannifin Increases Revolving Credit Line to $5.0 Billion","Parker-Hannifin Corporation has entered into a new revolving credit agreement, increasing its total revolving line of credit to $5.0 billion. Additionally, the company plans to enter into a Three-Year Term Loan Agreement to finance a portion of the purchase price for the acquisition of CIRCOR International, Inc.'s Commercial and Defense Aerospace business. The term loan is expected to provide up to $2.0 billion. These financial agreements are expected to support the company's acquisition activities and general corporate purposes.","2026-09-08 12:16:50","HIGH",[],{"symbol":5,"accessionnumber":6117,"filingdate":174,"sec_url":6118,"tags":6119,"headline":6121,"summary":6122,"sector":6045,"industry":6046,"date_processed":6123,"impact_score":6114,"exhibits":6124,"isLocked":6086},"0001193125-26-349148","https://www.sec.gov/Archives/edgar/data/76334/000119312526349148/0001193125-26-349148-index.htm",{"events":6120},[6110,6109,6041],"Parker-Hannifin Completes Acquisition of Filtration Group and Secures Financing","Parker-Hannifin Corporation has completed the acquisition of Filtration Group for $9.25 billion. To finance the acquisition, Parker-Hannifin borrowed $5.25 billion under a 364-Day Credit Facility and $2.50 billion under a Three-Year Credit Facility. The acquisition was previously disclosed on November 10, 2025, and the credit agreements were entered into on December 10, 2025.","2026-08-13 20:06:55",[],{"symbol":5,"accessionnumber":6126,"filingdate":202,"sec_url":6127,"tags":6128,"headline":6133,"summary":6134,"sector":6045,"industry":6046,"date_processed":6135,"impact_score":6114,"exhibits":6136,"isLocked":6086},"0000076334-26-000082","https://www.sec.gov/Archives/edgar/data/76334/000007633426000082/0000076334-26-000082-index.htm",{"events":6129},[6130,6131,6132],"Earnings Beat","Raised Guidance","Dividend Increase","Parker-Hannifin Reports Record Q4 and FY2026 Results, Raises FY27 Guidance","Parker-Hannifin Corporation reported record financial results for the quarter and fiscal year ended June 30, 2026, with sales increasing 9.8% to $5.8 billion and net income rising 18% to $1.1 billion. The company also beat earnings per share (EPS) estimates, with adjusted EPS increasing 21% to a record $9.27. Parker-Hannifin issued guidance for fiscal 2027, forecasting sales growth of 5.5% to 8.5% and raising its adjusted segment operating margin target by 300 basis points to 30% by fiscal 2031. The company also increased its annual dividend by 11%, marking 70 consecutive years of dividend growth.","2026-08-06 11:59:56",[6137],{"exhibit_number":6138,"htm_reference":6139,"full_url":6140},"EX-99.1","exhibit991q4fy26.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633426000082/exhibit991q4fy26.htm",{"symbol":5,"accessionnumber":6142,"filingdate":596,"sec_url":6143,"tags":6144,"headline":6147,"summary":6148,"sector":6045,"industry":6046,"date_processed":6149,"impact_score":6114,"exhibits":6150,"isLocked":6086},"0000076334-26-000070","https://www.sec.gov/Archives/edgar/data/76334/000007633426000070/0000076334-26-000070-index.htm",{"events":6145},[6130,6146,6131],"General Statement","Parker-Hannifin Reports Record Q3 Sales and Raises Full-Year Outlook","Parker-Hannifin Corporation reported record sales of $5.5 billion for the third quarter of fiscal 2026, with organic sales growth of 6.5%. The company achieved a segment operating margin of 23.4% and adjusted segment operating margin of 26.7%. Adjusted net income increased 16% to $1.0 billion, and adjusted EPS rose 18% to a record $8.17. The company raised its full-year outlook for sales growth to 7% and adjusted EPS to $31.20.","2026-04-30 12:02:56",[6151],{"exhibit_number":6138,"htm_reference":6152,"full_url":6153},"exhibit991q3fy26.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633426000070/exhibit991q3fy26.htm",{"symbol":5,"accessionnumber":5706,"filingdate":778,"sec_url":5708,"tags":6155,"headline":6158,"summary":6159,"sector":6045,"industry":6046,"date_processed":6160,"impact_score":6048,"exhibits":6161,"isLocked":6086},{"events":6156},[6157],"Board Member Departure","Parker-Hannifin Director Kevin A. Lobo to Step Down","On March 13, 2026, Kevin A. Lobo, a director of Parker-Hannifin Corporation since 2013, announced that he will not stand for reelection to the Company's Board of Directors at the 2026 Annual Meeting of Shareholders. Lobo's decision is due to his election to the Board of Directors of GE HealthCare Technologies Inc. and is not a result of any disagreement with Parker-Hannifin's operations, policies, or practices. He will continue to serve until the expiration of his current term.","2026-03-17 20:10:55",[],{"symbol":5,"accessionnumber":5717,"filingdate":962,"sec_url":5719,"tags":6163,"headline":6165,"summary":6166,"sector":6045,"industry":6046,"date_processed":6167,"impact_score":6114,"exhibits":6168,"isLocked":6086},{"events":6164},[6130,6146,6131],"Parker-Hannifin Reports Record Q2 Sales and Adjusted EPS Growth","Parker-Hannifin Corporation reported fiscal 2026 second quarter results with record sales of $5.2 billion, a 9% increase, and an adjusted EPS of $7.65, a 17% increase. Segment operating margin expanded by 150 basis points to 27.1%. The company also raised its full-year outlook for sales, segment operating margin, and EPS due to strong performance and gradual recovery in industrial markets.","2026-01-29 12:59:58",[6169],{"exhibit_number":6138,"htm_reference":6170,"full_url":6171},"exhibit991q2fy26.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633426000005/exhibit991q2fy26.htm",{"symbol":5,"accessionnumber":5722,"filingdate":1148,"sec_url":5724,"tags":6173,"headline":6176,"summary":6177,"sector":6045,"industry":6046,"date_processed":6178,"impact_score":6048,"exhibits":6179,"isLocked":6086},{"1.01":6174,"2.03":6175},[6042],[6109,6041],"Parker-Hannifin Enters into Credit Facilities for Filtration Group Acquisition","Parker-Hannifin Corporation has entered into two credit agreements totaling $7.75 billion to finance a portion of its acquisition of Filtration Group Corporation. The agreements include a 364-Day Term Loan Agreement with Barclays Bank PLC and a Three-Year Term Loan Agreement with KeyBank National Association. The credit facilities are intended to provide delayed draw term loan options, with the proceeds used specifically for the acquisition.","2025-12-10 21:06:13",[6180,6184],{"exhibit_number":6181,"htm_reference":6182,"full_url":6183},"EX-10.1","d25389dex101.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312525314164/d25389dex101.htm",{"exhibit_number":6185,"htm_reference":6186,"full_url":6187},"EX-10.2","d25389dex102.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312525314164/d25389dex102.htm",{"symbol":5,"accessionnumber":5727,"filingdate":1256,"sec_url":5729,"tags":6189,"headline":6194,"summary":6195,"sector":6045,"industry":6046,"date_processed":6196,"impact_score":6114,"exhibits":6197,"isLocked":6086},{"1.01":6190,"9.01":6192},[6191],"M&A Agreement",[6193],"Exhibits Furnished","Parker-Hannifin Announces $9.25 Billion Merger with Filtration Group","On November 10, 2025, Parker-Hannifin Corporation announced its entry into a Merger Agreement to acquire Filtration Group Corporation for $9.25 billion in a cash-free, debt-free transaction. The completion of the merger is subject to certain conditions, including regulatory approvals and the absence of any legal order prohibiting the merger. The merger is expected to be financed with new debt and cash on hand. The Merger Agreement is filed as Exhibit 2.1 to this 8-K report.","2025-11-12 11:07:41",[6198],{"exhibit_number":6199,"htm_reference":6200,"full_url":6201},"EX-2.1","d205331dex21.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312525275641/d205331dex21.htm",{"symbol":5,"accessionnumber":5737,"filingdate":1279,"sec_url":5739,"tags":6203,"headline":6206,"summary":6207,"sector":6045,"industry":6046,"date_processed":6208,"impact_score":6114,"exhibits":6209,"isLocked":6086},{"2.02":6204,"9.01":6205},[6130,6131],[6193],"Parker-Hannifin Reports Strong Q1 FY26 Results and Increases Outlook","On November 6, 2025, Parker-Hannifin Corporation announced its fiscal 2026 first quarter results, reporting a record $5.1 billion in sales, a 5% increase in organic sales, and net income of $808 million, a 16% increase. The company also saw an 18% rise in EPS to $6.29 and improved segment operating margin to 24.2%. Parker-Hannifin repurchased $475 million of shares and has raised its fiscal year outlook, anticipating sales growth of 4.0% to 7.0% and adjusted EPS of $29.60 to $30.40.","2025-11-06 12:56:41",[6210],{"exhibit_number":6138,"htm_reference":6211,"full_url":6212},"exhibit991q1fy26.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633425000068/exhibit991q1fy26.htm",{"symbol":5,"accessionnumber":5742,"filingdate":1320,"sec_url":5744,"tags":6214,"headline":6219,"summary":6220,"sector":6045,"industry":6046,"date_processed":6221,"impact_score":6048,"exhibits":6222,"isLocked":6086},{"5.07":6215},[6216,6217,6218],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Parker-Hannifin Shareholders Elect Directors, Approve Compensation, and Ratify Accounting Firm","At the 2025 Annual Meeting of Shareholders, Parker-Hannifin Corporation's shareholders elected the company's board of directors, approved the compensation of named executive officers on a non-binding, advisory basis, and ratified the appointment of Deloitte & Touche LLP as the company's independent registered public accounting firm for the fiscal year ending June 30, 2026.","2025-10-28 20:46:31",[],{"symbol":5,"accessionnumber":5747,"filingdate":1551,"sec_url":5749,"tags":6224,"headline":6229,"summary":6230,"sector":6045,"industry":6046,"date_processed":6231,"impact_score":6114,"exhibits":6232,"isLocked":6086},{"5.02":6225},[6226,6227,6228],"New CEO Appointed","Board Member Appointed","Key Executive Appointment","Parker-Hannifin Appoints Beth A. Wozniak as Director and Committee Member","On September 1, 2025, Parker-Hannifin Corporation's Board of Directors elected Beth A. Wozniak as a new Director, effective immediately, and appointed her to the Human Resources and Compensation Committee and the Corporate Governance and Nominating Committee. Wozniak is eligible for non-employee Director's compensation, including a pro-rated award of restricted stock units. An Indemnification Agreement was also entered into with Wozniak on the same date.","2025-09-02 20:03:40",[],{"symbol":5,"accessionnumber":5758,"filingdate":1648,"sec_url":5760,"tags":6234,"headline":6237,"summary":6238,"sector":6045,"industry":6046,"date_processed":6239,"impact_score":6114,"exhibits":6240,"isLocked":6086},{"2.02":6235,"9.01":6236},[6130,6131],[6193],"Parker-Hannifin Reports Record Fiscal 2025 Results and Provides Fiscal 2026 Outlook","Parker-Hannifin Corporation reported a record fiscal 2025 with net income of $3.53 billion, an increase of 24%, and earnings per share (EPS) of $27.12, an increase of 24%. The company also repurchased $1.6 billion of shares and announced an agreement to acquire Curtis Instruments to expand its electrification offering. For fiscal 2026, the company expects sales growth of 2% to 5% and total segment operating margin of 23.3% to 23.7%. The outlook also includes EPS of $24.68 to $25.68. Exhibits include financial statements and the press release with detailed segment results and financial information.","2025-08-21 22:51:29",[6241],{"exhibit_number":6138,"htm_reference":6242,"full_url":6243},"exhibit991q4fy25.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633425000031/exhibit991q4fy25.htm",{"symbol":5,"accessionnumber":5768,"filingdate":2039,"sec_url":5770,"tags":6245,"headline":6248,"summary":6249,"sector":6045,"industry":6046,"date_processed":6250,"impact_score":6251,"exhibits":6252,"isLocked":6086},{"2.02":6246,"9.01":6247},[6146],[6193],"Parker-Hannifin Announces Quarterly Results","Parker-Hannifin Corporation reported its financial results for the quarter ended March 31, 2025, via a press release and webcast presentation on May 1, 2025. The press release and webcast details the company's performance and financial condition for the quarter. No specific financial highlights or results are provided in the 8-K content itself.","2025-08-23 01:08:09","LOW",[],{"symbol":5,"accessionnumber":5773,"filingdate":2330,"sec_url":5775,"tags":6254,"headline":6259,"summary":6260,"sector":6045,"industry":6046,"date_processed":6261,"impact_score":6048,"exhibits":6262,"isLocked":6086},{"8.01":6255,"9.01":6258},[6256,6257],"Corporate Update","Dividend Announced",[6193],"Parker-Hannifin Completes €700M Senior Notes Offering","On February 20, 2025, Parker-Hannifin Corporation completed its previously announced registered offering of €700 million in aggregate principal amount of 2.900% Senior Notes due 2030. The notes were issued under an indenture dated September 5, 2023, and will bear interest at a rate of 2.900% per annum, with interest payments starting on March 1, 2026. The company intends to use the net proceeds, together with cash on hand, to repay its 1.125% Senior Notes due 2025 at maturity.","2025-11-11 23:51:33",[6263,6266],{"exhibit_number":6051,"htm_reference":6264,"full_url":6265},"d862439dex41.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312525030027/d862439dex41.htm",{"exhibit_number":6079,"htm_reference":6267,"full_url":6268},"d862439dex51.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312525030027/d862439dex51.htm",{"symbol":5,"accessionnumber":5778,"filingdate":2375,"sec_url":5780,"tags":6270,"headline":6274,"summary":6275,"sector":6045,"industry":6046,"date_processed":6276,"impact_score":6048,"exhibits":6277,"isLocked":6086},{"8.01":6271,"9.01":6273},[6272],"Convertible Notes Offering",[6193],"Parker-Hannifin Announces €700M Senior Notes Offering","On February 6, 2025, Parker-Hannifin Corporation announced the pricing of €700 million in senior notes due 2030, which will be used to repay its 2025 senior notes. The notes will bear interest at a rate of 2.900% per annum and are expected to close on February 20, 2025, subject to customary closing conditions.","2025-11-14 23:09:57",[6278],{"exhibit_number":6097,"htm_reference":6279,"full_url":6280},"d910086dex11.htm","https://www.sec.gov/Archives/edgar/data/76334/000119312525022718/d910086dex11.htm",{"symbol":5,"accessionnumber":5788,"filingdate":2411,"sec_url":5790,"tags":6282,"headline":6285,"summary":6286,"sector":6045,"industry":6046,"date_processed":6287,"impact_score":6048,"exhibits":6288,"isLocked":6086},{"2.02":6283,"9.01":6284},[6130],[6193],"Parker-Hannifin reports fiscal Q2 2025 results with increased earnings and segment margins","Parker-Hannifin Corporation reported fiscal Q2 2025 results on January 30, 2025, showing increased earnings per share and segment operating margins. The company reported a net income of $948.6 million with an earnings per share of $7.25 for the quarter, marking a 39% increase compared to the same period last year. Segment operating margin reached 22.1%, an increase of 100 basis points. The company also updated its fiscal year 2025 outlook, forecasting sales growth between (2%) and 1%, and segment operating margin of approximately 22.7%.","2025-11-16 23:03:34",[6289,6292],{"exhibit_number":6138,"htm_reference":6290,"full_url":6291},"exhibit991q2fy25.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633425000007/exhibit991q2fy25.htm",{"exhibit_number":6293,"htm_reference":6294,"full_url":6295},"EX-99.2","earningscallpresentation.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633425000007/earningscallpresentation.htm",{"symbol":5,"accessionnumber":5798,"filingdate":2751,"sec_url":5800,"tags":6297,"headline":6300,"summary":6301,"sector":6045,"industry":6046,"date_processed":6302,"impact_score":6048,"exhibits":6303,"isLocked":6086},{"2.02":6298,"9.01":6299},[6130],[6193],"Parker-Hannifin Reports Fiscal 2025 First Quarter Results with Record Sales and Earnings","Parker-Hannifin Corporation reported its fiscal 2025 first quarter results, showing record sales of $4.9 billion, a 1.2% increase from the prior year. The company reported net income of $698 million, a 7% increase, and earnings per share (EPS) of $5.34, also a 7% increase. The Aerospace Systems segment achieved exceptional results with sales up 17.8% and adjusted segment operating margin of 27.9%. The company has raised its outlook for segment operating margin and earnings per share for the fiscal year.","2025-12-05 23:04:56",[6304,6307],{"exhibit_number":6138,"htm_reference":6305,"full_url":6306},"exhibit991q1fy25.htm","https://www.sec.gov/Archives/edgar/data/76334/000007633424000062/exhibit991q1fy25.htm",{"exhibit_number":6293,"htm_reference":6294,"full_url":6308},"https://www.sec.gov/Archives/edgar/data/76334/000007633424000062/earningscallpresentation.htm",{"symbol":5,"accessionnumber":5803,"filingdate":2763,"sec_url":5805,"tags":6310,"headline":6312,"summary":6313,"sector":6045,"industry":6046,"date_processed":6314,"impact_score":6048,"exhibits":6315,"isLocked":6086},{"5.07":6311},[6216,6218,6217],"Parker-Hannifin Shareholders Approve Key Proposals at 2024 Annual Meeting","At the 2024 Annual Meeting, Parker-Hannifin Corporation's shareholders elected new directors, approved the compensation of Named Executive Officers, and ratified the appointment of Deloitte & Touche LLP as the Company's independent registered public accounting firm for the fiscal year ending June 30, 2025.","2025-12-05 23:13:44",[],null,1789889822394]