[{"data":1,"prerenderedAt":6170},["ShallowReactive",2],{"company-overview-ROK":3},{"company_profile":4,"ohlc":15,"spy":4165,"trading_signals":5441,"company_actions":5572,"filings_8k":5890,"report_history":6169,"insider_summary":6169,"filings_summary":6169,"financials_summary":6169,"institutional_summary":6169,"seo_links":6169},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"ROK","Rockwell Automation Inc.","NYSE","XNYS","Industrials","Specialty Industrial Machinery",27000,"https://www.rockwellautomation.com","\"Rockwell Automation Inc. is a leading provider of industrial automation and information solutions. Its primary function is to enhance operational efficiency and sustainability for a wide range of industries, including automotive, oil and gas, mining, and pharmaceuticals. Rockwell Automation offers a comprehensive portfolio of products and services, such as control systems, industrial components, and software applications that facilitate the integration of automation processes.","",[16,22,28,34,40,46,52,58,64,70,75,81,86,92,98,104,110,116,122,128,134,139,144,148,154,160,165,171,176,182,187,193,199,205,211,217,223,229,235,241,247,253,259,265,271,277,283,289,295,300,305,311,317,322,328,334,340,346,352,358,364,370,376,382,388,394,398,404,410,416,422,427,433,439,445,451,457,463,468,474,480,486,491,497,503,509,514,520,525,530,535,540,546,551,557,563,568,573,579,585,591,596,602,607,613,619,625,631,637,642,648,654,659,665,671,677,683,689,695,701,707,713,719,725,731,737,743,749,754,760,766,772,778,784,789,795,801,807,813,819,825,831,837,843,849,854,860,866,872,877,883,889,895,901,907,913,918,923,928,934,940,946,951,957,962,968,974,980,986,992,997,1002,1008,1013,1018,1024,1030,1036,1041,1047,1052,1057,1063,1069,1074,1080,1086,1091,1096,1101,1107,1113,1119,1125,1131,1136,1142,1147,1153,1158,1164,1170,1176,1181,1187,1193,1199,1205,1211,1217,1223,1229,1234,1240,1246,1251,1257,1262,1268,1274,1280,1285,1290,1296,1302,1307,1312,1316,1322,1328,1334,1340,1345,1351,1357,1363,1369,1374,1380,1386,1392,1398,1404,1410,1416,1422,1428,1434,1439,1445,1451,1457,1463,1468,1474,1480,1485,1491,1497,1502,1508,1514,1520,1526,1532,1538,1543,1549,1555,1559,1564,1570,1576,1582,1587,1593,1599,1603,1609,1615,1621,1627,1633,1638,1643,1649,1655,1660,1666,1671,1677,1683,1687,1691,1696,1702,1708,1713,1719,1725,1731,1736,1741,1745,1750,1755,1761,1767,1773,1779,1785,1791,1797,1802,1808,1814,1820,1826,1832,1837,1843,1849,1854,1860,1866,1872,1878,1883,1889,1894,1900,1906,1911,1917,1923,1929,1935,1940,1946,1951,1957,1962,1968,1974,1980,1986,1991,1997,2003,2009,2015,2021,2027,2033,2039,2045,2051,2056,2062,2068,2074,2080,2086,2092,2098,2104,2109,2115,2121,2127,2132,2138,2144,2150,2156,2162,2168,2174,2180,2186,2192,2198,2204,2210,2216,2222,2228,2234,2239,2245,2251,2257,2263,2269,2274,2280,2285,2291,2296,2302,2307,2313,2319,2325,2330,2335,2341,2347,2352,2358,2364,2370,2376,2382,2388,2394,2400,2405,2411,2417,2423,2429,2435,2441,2446,2452,2457,2462,2468,2473,2479,2484,2490,2496,2502,2508,2514,2520,2526,2532,2537,2543,2548,2554,2560,2566,2572,2578,2584,2589,2595,2598,2604,2609,2614,2618,2622,2628,2634,2639,2645,2651,2656,2662,2667,2673,2679,2685,2690,2696,2701,2704,2710,2715,2721,2726,2732,2738,2744,2750,2755,2761,2767,2773,2779,2785,2790,2796,2801,2806,2812,2817,2823,2829,2833,2839,2843,2848,2853,2858,2864,2869,2875,2880,2886,2891,2897,2903,2908,2914,2920,2926,2932,2937,2942,2948,2954,2959,2965,2970,2976,2980,2985,2990,2996,3001,3006,3011,3017,3023,3029,3034,3040,3046,3051,3057,3062,3067,3072,3077,3082,3088,3094,3100,3105,3111,3116,3120,3126,3131,3136,3142,3147,3153,3158,3164,3169,3175,3179,3185,3191,3195,3198,3204,3208,3211,3216,3222,3228,3233,3239,3245,3251,3255,3260,3264,3268,3273,3279,3284,3288,3293,3298,3304,3309,3315,3320,3326,3332,3337,3341,3347,3351,3356,3360,3366,3372,3377,3382,3388,3394,3400,3406,3411,3417,3423,3428,3432,3437,3443,3447,3453,3459,3464,3469,3475,3481,3485,3490,3494,3500,3504,3509,3515,3521,3526,3531,3536,3541,3547,3551,3556,3562,3567,3573,3579,3585,3591,3596,3601,3605,3609,3613,3619,3625,3630,3636,3641,3644,3649,3654,3660,3663,3669,3673,3678,3684,3689,3692,3697,3702,3708,3713,3719,3725,3731,3736,3742,3748,3753,3756,3760,3764,3770,3776,3782,3787,3793,3799,3805,3811,3817,3822,3828,3834,3840,3846,3852,3858,3863,3867,3873,3878,3882,3887,3891,3897,3903,3907,3910,3915,3920,3926,3930,3935,3939,3943,3948,3952,3956,3960,3966,3969,3972,3978,3984,3990,3995,4000,4006,4011,4015,4021,4024,4029,4034,4040,4043,4048,4054,4058,4063,4069,4074,4080,4085,4091,4095,4101,4105,4110,4116,4121,4127,4133,4138,4142,4146,4151,4156,4161],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",410.43,415.64,407.47,415.62,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",423.47,424.24,406.92,410.05,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",419.22,425.66,411.76,414.92,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",420.6,423.14,415.31,417,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",416.33,419.97,412.24,418.85,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",426.86,433.67,425.51,428.39,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",422.45,423.95,414.78,421.37,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-09",426.33,432.5,425.04,426.08,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-08",434.15,436,428.88,429.13,{"symbol":5,"time":71,"open":72,"high":73,"low":72,"close":74},"2026-09-04",428.11,435.96,433.81,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-03",426.71,430.55,421.5,428.28,{"symbol":5,"time":82,"open":83,"high":84,"low":19,"close":85},"2026-09-02",420.14,428,425.36,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-09-01",422.13,426.41,416.83,417.53,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":97},"2026-08-31",426.96,429.22,422.59,424.43,{"symbol":5,"time":99,"open":100,"high":101,"low":102,"close":103},"2026-08-28",434.62,436.29,427.46,430.86,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-08-27",431.36,435.25,428.3,433,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-08-26",431.58,435.77,430.43,431.75,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-25",433.85,434.71,428.22,429.4,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-08-24",435,436.13,426.98,429.69,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-08-21",434.64,438.25,432.76,437.08,{"symbol":5,"time":135,"open":136,"high":137,"low":120,"close":138},"2026-08-20",430,439.43,431.45,{"symbol":5,"time":140,"open":141,"high":137,"low":142,"close":143},"2026-08-19",436.69,431.29,433.27,{"symbol":5,"time":145,"open":146,"high":147,"low":109,"close":49},"2026-08-18",440.93,443.71,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-17",449.2,454.69,444.26,444.6,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-14",444.74,450.42,440.55,449.37,{"symbol":5,"time":161,"open":162,"high":162,"low":163,"close":164},"2026-08-13",453.39,445.15,445.51,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-12",451.75,453.42,445.83,451.39,{"symbol":5,"time":172,"open":173,"high":174,"low":173,"close":175},"2026-08-11",436.37,449.06,447,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-10",440.28,442.77,434,435.22,{"symbol":5,"time":183,"open":184,"high":184,"low":185,"close":186},"2026-08-07",449.5,439.28,441.04,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-06",451.04,454.26,440.81,441.8,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-05",450,460.45,444.25,450.05,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-04",452.14,454.27,433.14,445.23,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-03",477.47,489.35,471.03,480.98,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-07-31",478.67,482.67,468.07,480.08,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-07-30",473,475.97,468.18,471.01,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-29",468.09,469.33,450.25,459.39,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-28",461.27,474.59,455.4,471.17,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-27",463.96,467.99,453.05,466,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-24",462.99,467.15,459.31,462.16,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-23",454.46,463.17,451.94,460.65,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-22",463.64,469.6,457.26,458.2,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-21",463.9,468.66,457.43,464.82,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-20",464.31,466.75,456.38,458.71,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-17",454.6,465.53,451.54,461.85,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-16",456.64,469.62,450.1,468.67,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-15",470.3,471.97,454.15,461.92,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-14",467.79,471.72,466.74,469.77,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":196},"2026-07-13",469.51,472.12,458.59,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":298},"2026-07-10",466.87,474.29,462.95,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-09",473.97,474.86,466.76,467.48,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-08",460.53,464.7,456,463.61,{"symbol":5,"time":318,"open":319,"high":319,"low":320,"close":321},"2026-07-07",477.38,459.04,468.9,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-06",474.52,488.35,472.38,482.87,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-07-02",481.97,482.81,462.09,471.7,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-07-01",488.06,493.97,481.89,482.82,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-06-30",487.1,497.36,484.1,495.08,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-29",477.16,485.28,472.9,482.33,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-26",474.95,479,468.02,476.82,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-25",470.76,486.47,469.39,479.39,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-24",457.04,464.65,455.7,460.37,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-23",464.24,467.06,455.71,456.36,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-22",475.95,479.59,474,478.08,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-18",471.13,475.92,466.61,473.79,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-17",469.06,470.29,456.24,458.69,{"symbol":5,"time":395,"open":225,"high":396,"low":240,"close":397},"2026-06-16",474.99,466.31,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-15",469.28,473.91,463.5,463.57,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-12",462.33,463.88,455.99,459.34,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-11",442.54,459.89,442.12,457.59,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-10",461.82,461.83,439.7,440.07,{"symbol":5,"time":423,"open":424,"high":425,"low":164,"close":426},"2026-06-09",456.77,465.05,460.47,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-08",449.45,453.36,447.44,451.66,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-05",456.1,456.12,441.2,446.71,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-04",460.51,464.27,457.74,462.24,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-03",464.66,468.11,458.06,461.73,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-02",458.08,465.32,456.14,463.41,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-01",452.15,457.41,446,456.71,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":467},"2026-05-29",455.36,457.98,451.06,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-05-28",454.02,457.69,447.2,454.8,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-27",458.5,458.97,455.17,456.08,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-26",455.55,458.53,452.29,456.3,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":484},"2026-05-22",444.01,454.82,441.88,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-21",432.59,441.76,429.03,440.25,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-05-20",426.02,438.42,420.46,436.23,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-05-19",430.62,431.11,418.84,422.29,{"symbol":5,"time":510,"open":511,"high":472,"low":512,"close":513},"2026-05-18",445.26,433.58,436.36,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-15",445.47,449.87,442.24,448.74,{"symbol":5,"time":521,"open":522,"high":483,"low":523,"close":524},"2026-05-14",455.52,451.73,456.54,{"symbol":5,"time":526,"open":460,"high":527,"low":528,"close":529},"2026-05-13",459.45,451.27,454.99,{"symbol":5,"time":531,"open":532,"high":533,"low":175,"close":534},"2026-05-12",456.58,457.89,455.08,{"symbol":5,"time":536,"open":537,"high":538,"low":275,"close":539},"2026-05-11",451.6,462.11,456.66,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-08",451.44,453.9,446.11,453.89,{"symbol":5,"time":547,"open":548,"high":243,"low":549,"close":550},"2026-05-07",459.27,445.68,448.55,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-06",448.45,463.49,445.27,459.35,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-05-05",454.5,454.67,431.1,435.93,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":567},"2026-05-04",406.53,411.85,400.31,{"symbol":5,"time":569,"open":570,"high":570,"low":571,"close":572},"2026-05-01",410.11,404.06,407.43,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-04-30",401.53,410.41,400.55,408.91,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-04-29",401.7,403.53,396.3,400.2,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-04-28",404.59,406.22,398,401.29,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":26},"2026-04-27",404.29,409.4,402.33,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-24",407.5,408.69,399.06,401.18,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":578},"2026-04-23",407.9,412.93,403.01,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-22",413.8,415.13,404.63,407.02,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-21",414.59,421.03,409.95,410.04,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-20",415.09,418.24,412.55,413.7,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-17",409,418.9,406.7,415.73,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-16",398.17,405.06,397.26,402.81,{"symbol":5,"time":638,"open":639,"high":629,"low":640,"close":641},"2026-04-15",403.84,394.81,397.4,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-14",411.44,412.28,404.4,405.27,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-13",397.82,408.2,393.78,407.78,{"symbol":5,"time":655,"open":656,"high":656,"low":657,"close":658},"2026-04-10",397.98,393.11,396,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-09",388.75,396.97,385.25,394.9,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-08",385.11,394.7,384.76,389.97,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-07",365.2,371.7,363.19,369.37,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-04-06",362.11,367.45,361.59,367.18,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-04-02",359.88,370.39,356.79,365.02,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-04-01",363.33,371.73,361.06,368.92,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-03-31",352.63,360.94,349.82,358.88,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-03-30",353.43,355.23,347.53,348.51,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-27",351.35,355.41,350.71,351.5,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-26",356.12,363.15,354.75,354.82,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-25",364.31,368.2,358.23,360.65,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-24",356.29,363.84,352,361.22,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-23",359.59,367.81,357.43,357.83,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-20",354.64,357.57,349.81,355.11,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-19",349.69,358.63,347.63,355.73,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":742},"2026-03-18",358.03,361.94,354.78,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-17",366.82,368.61,347.68,357.39,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-16",365.28,367.39,360.78,364.05,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-13",363.05,368.06,356.7,360.93,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-12",365,369.03,356.82,358.2,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-03-11",372.07,375.38,366.69,373.25,{"symbol":5,"time":785,"open":786,"high":786,"low":787,"close":788},"2026-03-10",385.3,373.55,374.07,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-09",364.3,376.26,360.58,375.55,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-06",370,371.4,366.08,369.83,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-05",378.44,386.73,375.41,378.5,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-03-04",402.09,404.71,382.54,383.35,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-03-03",401.15,405.96,393,398.5,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-03-02",399.7,412.73,395.08,412.15,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-02-27",406.09,407.84,400.12,407.45,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-26",404.21,411.82,398.28,411.3,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-02-25",409.37,410,397.78,402.38,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-24",387.76,407.17,387.6,405.3,{"symbol":5,"time":850,"open":851,"high":640,"low":852,"close":853},"2026-02-23",392.94,386.39,387.63,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-20",392.44,402.12,391.02,398.79,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-19",394.29,397.95,390.83,395.38,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-18",388.47,399.88,387.18,396.46,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":868},"2026-02-17",383.02,391.62,375.72,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-13",382.47,398.25,381.98,394.37,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-12",417.15,422.92,380.21,382,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-11",421.25,425,406.54,406.77,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-10",411.5,418.51,407.16,412.6,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-09",411.46,416.87,410.01,410.66,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-06",407.01,420.18,397.69,415.02,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":629},"2026-02-05",405.28,410.06,385.71,{"symbol":5,"time":919,"open":920,"high":921,"low":886,"close":922},"2026-02-04",432.49,438.72,429.84,{"symbol":5,"time":924,"open":925,"high":926,"low":892,"close":927},"2026-02-03",431,433.97,430.31,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-02-02",420.01,429.27,420,429.15,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-01-30",421.45,426.39,416.07,421.65,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-01-29",419.65,428.54,417.75,426.73,{"symbol":5,"time":947,"open":948,"high":36,"low":949,"close":950},"2026-01-28",419.7,413.71,414.9,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-27",420.09,421.02,416.08,419.75,{"symbol":5,"time":958,"open":45,"high":959,"low":960,"close":961},"2026-01-26",421.2,416.5,420.4,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-23",424.45,425.75,415.04,417.84,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-22",425.59,429.58,421.66,425.32,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-21",407.76,422.37,407.36,420.3,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-20",405.11,412.37,401.49,404,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-16",419.02,422,414.21,415.52,{"symbol":5,"time":993,"open":932,"high":994,"low":995,"close":996},"2026-01-15",425.9,418.71,421.13,{"symbol":5,"time":998,"open":621,"high":999,"low":1000,"close":1001},"2026-01-14",418.41,412.79,417.21,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-13",415.29,420.19,414.63,416.88,{"symbol":5,"time":1009,"open":599,"high":1010,"low":1011,"close":1012},"2026-01-12",415.41,406.9,414.13,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1015,"close":1017},"2026-01-09",403.49,412.43,410.53,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-08",408.75,411.93,400.46,403.66,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2026-01-07",415.53,415.78,407.54,409.34,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2026-01-06",401.4,413.99,396.85,413.36,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1038,"close":1040},"2026-01-05",402.14,413,404.73,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2026-01-02",392,398.68,390.32,398.55,{"symbol":5,"time":1048,"open":652,"high":1049,"low":1050,"close":1051},"2025-12-31",394.96,388.81,389.07,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":817,"close":1056},"2025-12-30",394.99,396.14,393.68,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-29",397.99,400,395.69,396.48,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-26",398.38,399.92,396.39,399.79,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1071},"2025-12-24",398.22,399.15,396.23,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-23",398.65,399.87,395.05,398.84,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-22",397.91,399.29,393.53,398.6,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":875,"close":1090},"2025-12-19",393.28,396.44,395.87,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":875},"2025-12-18",396.67,397.59,391.13,{"symbol":5,"time":1097,"open":1098,"high":985,"low":1099,"close":1100},"2025-12-17",399.64,388.32,389.54,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-12-16",408.59,409.48,398.07,401.08,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-12-15",404.67,408.17,400.47,401.65,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-12",413.48,414.8,402.37,405.18,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-11",409.43,415.89,406.74,413.05,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-10",401.67,413.04,400.34,410.23,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1060,"close":1135},"2025-12-09",400.76,405.13,400.61,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-08",405,406.49,400.28,402.22,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":593},"2025-12-05",403.51,406.04,401.5,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-12-04",400.37,406.44,399.62,403.89,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1149},"2025-12-03",391.01,400.87,388.54,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-12-02",392.84,393.37,387,391.2,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-12-01",390.98,396.82,388.52,389.96,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-11-28",395.98,398.82,394.85,395.86,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1166,"close":1180},"2025-11-26",391.88,397.56,393.99,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-11-25",386.02,392.41,384.88,391.3,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-11-24",379.45,387.16,376.44,384.37,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-11-21",371.16,384.65,369.04,378.73,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-11-20",382.62,383.79,368.32,368.7,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-11-19",367.63,373.66,365.42,372.48,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-11-18",366.67,370.19,363.92,366.01,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-11-17",374.05,375.75,366.78,370.1,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-11-14",373.88,381.66,371.69,377.13,{"symbol":5,"time":1230,"open":1231,"high":817,"low":1232,"close":1233},"2025-11-13",389.63,377.22,379.69,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-11-12",393.6,398.2,391.61,394.54,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-11-11",391.32,393.21,387.92,392.08,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1248,"close":1250},"2025-11-10",377.35,393.72,391.24,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2025-11-07",368.02,375.52,363.78,373.49,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1261},"2025-11-06",383.16,396.89,372.5,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-05",356.87,365.36,354.11,362.6,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-11-04",359.05,361.09,355.18,359.85,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-11-03",366.48,368,359.78,364.54,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1282,"close":1284},"2025-10-31",365.81,370.46,368.36,{"symbol":5,"time":1286,"open":774,"high":1287,"low":1288,"close":1289},"2025-10-30",375.02,364.17,365.66,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-29",363.13,372.23,362.5,368.15,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-28",360.42,362.22,356.64,361.98,{"symbol":5,"time":1303,"open":1304,"high":1279,"low":1305,"close":1306},"2025-10-27",360.2,359,361.53,{"symbol":5,"time":1308,"open":1309,"high":1309,"low":1310,"close":1311},"2025-10-24",361.6,356.34,356.48,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1314,"close":1315},"2025-10-23",350.63,357.16,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-10-22",357,360.7,349.12,350.3,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-21",351.24,358.83,350.12,354.16,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-20",349.77,353.66,349.33,352.79,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-10-17",347.19,348.1,343.81,347.66,{"symbol":5,"time":1341,"open":1266,"high":1342,"low":1343,"close":1344},"2025-10-16",354.25,345.51,348.02,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-15",346.88,352.75,345.95,352.09,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-14",335.31,349.09,335.17,344.01,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-10-13",338.4,340.98,336.62,339.2,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-10-10",344.94,347.6,332.71,333.75,{"symbol":5,"time":1370,"open":1371,"high":1371,"low":1372,"close":1373},"2025-10-09",350.92,340.78,342.8,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-08",345.68,348.53,342.63,348.11,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-07",349.15,350.9,342.18,344.22,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-10-06",352.52,352.89,348.14,348.57,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-10-03",349.01,353.62,346.61,349.4,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-10-02",351.68,354.98,345.61,348.69,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-10-01",347.54,351.88,345.55,349.32,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-09-30",343.54,350.16,342.7,349.53,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-09-29",343.28,346.72,343.11,344.53,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-09-26",341.1,344.71,339.45,343.58,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-25",339.15,341.08,336.79,340.03,{"symbol":5,"time":1435,"open":1376,"high":1436,"low":1437,"close":1438},"2025-09-24",346.78,340.63,342.48,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-09-23",346.82,349.05,341.44,342.73,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-09-22",347.58,347.83,343.53,345.36,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-09-19",349.45,350.22,343.83,347.82,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-09-18",345.92,350.81,344.86,348.56,{"symbol":5,"time":1464,"open":1465,"high":1344,"low":1466,"close":1467},"2025-09-17",342.5,340.21,344.66,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-09-16",346,346.31,338.81,342.26,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-09-15",346.2,348.06,343.95,346.44,{"symbol":5,"time":1481,"open":1482,"high":1482,"low":1483,"close":1484},"2025-09-12",349.39,344.9,344.93,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-11",340.93,351.51,340.51,350.54,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-09-10",341.92,347.33,336.98,339.39,{"symbol":5,"time":1498,"open":1499,"high":1499,"low":1500,"close":1501},"2025-09-09",344.16,338.22,342.95,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-09-08",344.77,347.7,340.73,344.67,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-09-05",343.5,345.67,337.39,339.76,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-09-04",339.92,342.15,337.05,341.86,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-09-03",338.07,338.79,335.16,338.66,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-09-02",338.71,340.65,334.3,337.84,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-08-29",348.44,349.75,342.01,343.43,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1534,"close":1542},"2025-08-28",351.61,351.94,349.13,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-08-27",353.65,356.15,347.88,349.2,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-08-26",349.48,357.36,348.41,355.67,{"symbol":5,"time":1556,"open":1557,"high":1407,"low":1453,"close":1558},"2025-08-25",350.75,349.97,{"symbol":5,"time":1560,"open":1444,"high":1561,"low":1562,"close":1563},"2025-08-22",353.52,341.87,351.19,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-08-21",339.89,342.46,337.31,339.52,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-08-20",341.94,343.12,337.16,339.62,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-08-19",343,347.17,342.13,343.51,{"symbol":5,"time":1583,"open":1513,"high":1584,"low":1585,"close":1586},"2025-08-18",343.75,339.06,342.82,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-08-15",346.76,347.56,342.25,342.28,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-08-14",350.65,351.22,344.78,347.51,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1601,"close":1394},"2025-08-13",341.22,349.21,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-08-12",330.75,340.74,329.1,339.75,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-08-11",333.47,336.21,328.7,329.76,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-08-08",332.76,338.11,330.51,333.23,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-08-07",333.85,337.03,329.6,332.59,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-08-06",332.24,332.92,305.44,328.67,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1470},"2025-08-05",349.6,350.49,340.87,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1413},"2025-08-04",347.02,350.46,344.32,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-08-01",342.91,345.03,336.37,344.5,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-07-31",351.74,355.44,347.3,351.71,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1563},"2025-07-30",354.63,355.26,349.3,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-07-29",357.86,358.75,352.05,353.9,{"symbol":5,"time":1667,"open":1668,"high":1668,"low":1669,"close":1670},"2025-07-28",359.97,355.84,356.03,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-07-25",357.66,359.1,355.42,358.52,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-07-24",358.36,360.92,356.16,357.01,{"symbol":5,"time":1684,"open":748,"high":1685,"low":1327,"close":1686},"2025-07-23",359.66,357.99,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1344,"close":1395},"2025-07-22",350,355.19,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":711},"2025-07-21",356.5,357.96,350.55,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-07-18",358.25,359.16,353.41,356,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-07-17",353.85,357.64,352.98,356.49,{"symbol":5,"time":1709,"open":729,"high":1710,"low":1711,"close":1712},"2025-07-16",353.72,346.36,351.67,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-07-15",345.5,351.07,344.54,346.59,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-07-14",341.89,344.85,340.3,343.17,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-07-11",341.25,344.4,338.43,343.07,{"symbol":5,"time":1732,"open":1637,"high":1733,"low":1734,"close":1735},"2025-07-10",346.25,336.81,344.95,{"symbol":5,"time":1737,"open":1738,"high":1738,"low":1739,"close":1740},"2025-07-09",342,337.54,340.26,{"symbol":5,"time":1742,"open":1723,"high":1743,"low":1744,"close":1744},"2025-07-08",342.36,338.15,{"symbol":5,"time":1746,"open":1747,"high":1366,"low":1748,"close":1749},"2025-07-07",345.73,338.26,338.93,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1461,"close":1754},"2025-07-03",345,348.43,347.07,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1760},"2025-07-02",338.31,343.29,336.46,342.74,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-07-01",330.4,339.9,329.93,338.61,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-06-30",331.34,332.68,328.71,332.17,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-06-27",329,331.27,326.44,329.95,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-06-26",323.93,326.83,323.32,326.21,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-06-25",325.91,325.96,321.94,322.47,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-06-24",327.08,327.96,324.35,325.95,{"symbol":5,"time":1798,"open":1799,"high":1781,"low":1800,"close":1801},"2025-06-23",321.73,316.84,323.81,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-06-20",324.72,326,318.69,321.39,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-06-18",320.1,324.84,319.58,321.8,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-06-17",320.93,324.19,319.75,320.41,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-06-16",322.58,325.83,320.89,324.3,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-06-13",321.38,323.53,317.03,317.85,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1835},"2025-06-12",323,325.14,320.81,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-06-11",325.35,326.78,323.27,325.04,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-06-10",325.4,328.9,321.61,325.22,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1795},"2025-06-09",325.54,328.47,323.88,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-06-06",323.5,324.8,320.94,324.33,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-06-05",321,323.15,319.67,320.5,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-06-04",319.38,320.32,316.09,318.89,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-06-03",317.28,319.28,314.31,316.62,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":1874},"2025-06-02",315,317.84,311.18,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-05-30",315.22,316.22,312.26,315.55,{"symbol":5,"time":1890,"open":1880,"high":1891,"low":1892,"close":1893},"2025-05-29",315.05,310.24,314.93,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-05-28",313.83,314.94,311.47,312.39,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-05-27",309.1,313.21,306.71,313.09,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1908,"close":1910},"2025-05-23",301.79,306.92,305.54,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-22",301,308.73,298.7,306.3,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-05-21",304.97,309,301.47,301.77,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-05-20",306.83,308.7,305.52,308.09,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-05-19",303.67,309.19,302.09,308.2,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1938},"2025-05-16",308.29,309.05,305.81,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-05-15",306,309.64,305.9,307.86,{"symbol":5,"time":1947,"open":1948,"high":1902,"low":1949,"close":1950},"2025-05-14",308,305,307.54,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-05-13",302,310.78,300.04,308.51,{"symbol":5,"time":1958,"open":1959,"high":1910,"low":1960,"close":1961},"2025-05-12",304.45,299.24,299.78,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-05-09",294.15,296.05,290.14,294.8,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-05-08",288.26,294.27,285.95,291.24,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-05-07",280,286.5,277.66,283.17,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-05-06",250.63,254.92,250.32,253.05,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1988,"close":1990},"2025-05-05",251.2,256.55,253.84,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2025-05-02",253.6,257.27,252.58,253.65,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-05-01",249.05,252.87,246.98,249.18,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-04-30",244.35,247.75,240.13,247.68,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-04-29",245.64,249.04,244.77,247.65,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-04-28",248.72,251.39,244.15,246.54,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-04-25",247.2,250.36,247,248.38,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-04-24",240.88,248.96,239.57,248.54,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-04-23",243.77,249.88,239.14,239.83,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-22",230.34,234.49,227.64,234.42,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-21",228.88,231.47,222.06,226.93,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2053,"close":2055},"2025-04-17",230,236.8,232.29,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-16",229.9,232.24,225.11,228.11,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-04-15",233.03,238.17,231.6,233.05,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-14",233.75,236.07,228.87,233.42,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-11",229.17,232.14,222.29,229.38,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-10",236.32,236.48,224.23,230.16,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-09",216.87,244.19,215,242.43,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-08",233.11,234.24,215.29,218.97,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-04-07",220.22,238.55,215.71,227.62,{"symbol":5,"time":2105,"open":2106,"high":2106,"low":2107,"close":2108},"2025-04-04",232.1,218.48,227.11,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-04-03",250.43,250.48,237.5,239.16,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-04-02",255.28,262.62,253.79,260.86,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-04-01",257.58,259.96,254,258.74,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":1999,"close":2131},"2025-03-31",255.13,259.56,258.38,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-03-28",265.74,266.29,257.46,258.63,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-03-27",267.33,271.09,265.1,268.08,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-03-26",271.72,274.5,267.55,269.28,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-03-25",268.55,274.18,267.65,272.85,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-03-24",262.92,268.35,262.61,267.96,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-03-21",254.95,258.89,252.74,258.79,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-03-20",257.14,261.25,256.39,258.09,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-03-19",258.53,262.84,258.26,260.03,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2025-03-18",261,261.32,255.89,258.13,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-03-17",258.65,263.83,258.34,261.99,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-03-14",259.37,260.84,255.45,260.19,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-03-13",260.52,260.93,254.99,255.29,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-03-12",267.81,268.65,258.57,261.98,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2025-03-11",268.62,270.43,262.96,265.15,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2025-03-10",271.99,276.03,269.04,270.37,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-03-07",269.11,277.23,266.71,276.54,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-03-06",269.59,273.56,268.12,271.82,{"symbol":5,"time":2235,"open":2224,"high":2236,"low":2237,"close":2238},"2025-03-05",274.71,266.47,273.66,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-03-04",271.83,273.4,263.61,267.87,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-03-03",289.96,292.17,277.85,278.63,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-02-28",285.33,287.59,281.21,287.15,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2025-02-27",288.37,293.27,284.05,284.33,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-02-26",290.78,291.05,286.83,287.09,{"symbol":5,"time":2270,"open":2265,"high":2271,"low":2272,"close":2273},"2025-02-25",294.37,287.62,288.75,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-02-24",296.09,296.38,290.8,292.63,{"symbol":5,"time":2281,"open":2282,"high":2282,"low":2283,"close":2284},"2025-02-21",304.05,294.67,295.22,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2025-02-20",299.17,303.58,295.38,303.18,{"symbol":5,"time":2292,"open":2293,"high":2293,"low":2294,"close":2295},"2025-02-19",301.98,298.51,299.34,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":2301},"2025-02-18",295.37,301.23,292.68,301.15,{"symbol":5,"time":2303,"open":2304,"high":2304,"low":2305,"close":2306},"2025-02-14",300.12,293.5,294.4,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-02-13",301.24,301.41,297.62,298.66,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-02-12",301.48,303.3,298.8,301.95,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-02-11",304.99,307,299.72,303.75,{"symbol":5,"time":2326,"open":2327,"high":1926,"low":2328,"close":2329},"2025-02-10",290.67,284.5,302.34,{"symbol":5,"time":2331,"open":2332,"high":2241,"low":2333,"close":2334},"2025-02-07",271.44,266.75,268.4,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2340},"2025-02-06",272.33,273.49,266.39,268.72,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2025-02-05",271.87,271.96,267.84,270.56,{"symbol":5,"time":2348,"open":2349,"high":2236,"low":2350,"close":2351},"2025-02-04",272.91,269.96,270.34,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":2357},"2025-02-03",272.07,273.55,266.17,271.05,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":2362,"close":2363},"2025-01-31",279.95,280.92,276.56,278.43,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2025-01-30",277.32,280.95,274.45,279,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":2375},"2025-01-29",280.67,282.52,278.67,278.9,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":2381},"2025-01-28",282.66,284.06,278,282.24,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2387},"2025-01-27",288.07,289.71,281.72,284.22,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2393},"2025-01-24",290.69,291.76,287.3,288.43,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2025-01-23",288.5,291.01,286.22,290.7,{"symbol":5,"time":2401,"open":2402,"high":2402,"low":2403,"close":2404},"2025-01-22",292.94,288.54,288.95,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2409,"close":2410},"2025-01-21",289.15,292.98,289.13,290.77,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":2416},"2025-01-17",283.74,287.48,281.61,286.6,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2422},"2025-01-16",279.48,282.26,276.65,280.96,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2428},"2025-01-15",282.07,282.96,274.55,276.11,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2433,"close":2434},"2025-01-14",276.71,278.3,274.39,276.98,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2025-01-13",270,276.27,269.54,275.53,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2242},"2025-01-10",274.38,278.15,272.08,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2025-01-08",277.74,281.08,276.52,279.56,{"symbol":5,"time":2453,"open":2425,"high":2454,"low":2455,"close":2456},"2025-01-07",284.68,279.68,281.31,{"symbol":5,"time":2458,"open":2459,"high":2414,"low":2460,"close":2461},"2025-01-06",285.39,281.03,281.46,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2025-01-03",280.89,283.87,279.02,282.79,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2464},"2025-01-02",286.96,288.44,279.99,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-12-31",286.65,287.81,284.96,285.79,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2426,"close":2483},"2024-12-30",286.99,287.82,285.64,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-12-27",291.92,294.71,289.06,290.5,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-12-26",290.6,294.36,289.46,293.88,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-12-24",288.98,292.48,287.47,292.2,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-12-23",288.46,289.95,285.16,289.21,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-12-20",284.39,292.38,282.63,289.79,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2024-12-19",290.52,293.8,279.86,286,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2525},"2024-12-18",293.84,296.48,287.25,287.69,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-12-17",295,295.78,290.47,293.49,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2276},"2024-12-16",294.61,296.96,292.26,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-12-13",301.64,304.29,296.2,297.2,{"symbol":5,"time":2544,"open":2317,"high":2545,"low":2546,"close":2547},"2024-12-12",303.9,297.32,302.92,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2553},"2024-12-11",297.91,299.92,295.61,297.38,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-12-10",297.45,299,293.15,293.7,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2564,"close":2565},"2024-12-09",298.5,302.72,297,298.72,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":2570,"close":2571},"2024-12-06",298.85,300.45,293.1,295.42,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2576,"close":2577},"2024-12-05",298.26,302.96,295.85,297.1,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2024-12-04",292.36,294.24,290.63,293.83,{"symbol":5,"time":2585,"open":2586,"high":2564,"low":2587,"close":2588},"2024-12-03",295.48,290.83,291.56,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-12-02",295.5,298.75,294.29,297.12,{"symbol":5,"time":2596,"open":2591,"high":2565,"low":2534,"close":2597},"2024-11-29",295.14,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":2603},"2024-11-27",296.73,299.95,292.86,294.95,{"symbol":5,"time":2605,"open":2576,"high":2606,"low":2607,"close":2608},"2024-11-26",298.4,293,296,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":2613,"close":1915},"2024-11-25",293.75,303.55,293.2,{"symbol":5,"time":2615,"open":1976,"high":2608,"low":2616,"close":2617},"2024-11-22",278.38,290.86,{"symbol":5,"time":2619,"open":2620,"high":2620,"low":2621,"close":2432},"2024-11-21",281.79,276.94,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-11-20",281.45,281.55,277.77,280.08,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-11-19",279.55,280.62,277.33,278.14,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2460,"close":2638},"2024-11-18",284.09,286.06,283.13,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-11-15",286.32,290.97,284.74,286.15,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-11-14",285.9,290.08,283.26,286.43,{"symbol":5,"time":2652,"open":2653,"high":2403,"low":2654,"close":2655},"2024-11-13",280.85,279.82,286.57,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-11-12",276.99,280.73,275.47,277.88,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2664,"close":2666},"2024-11-11",272.35,281.69,277.82,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2672},"2024-11-08",275.51,276.32,271.77,272.14,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-11-07",292.35,292.67,275.92,277.09,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-11-06",283,294.94,280.17,294,{"symbol":5,"time":2686,"open":2189,"high":2687,"low":2688,"close":2689},"2024-11-05",269.68,263.2,269.2,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-11-04",266.03,267.93,262.68,264.65,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2340},"2024-11-01",268,270.29,265.82,{"symbol":5,"time":2702,"open":2703,"high":2232,"low":2703,"close":2226},"2024-10-31",265.51,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-10-30",267.99,270.68,266.27,266.63,{"symbol":5,"time":2711,"open":2712,"high":2671,"low":2713,"close":2714},"2024-10-29",270.89,267.85,268.43,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-10-28",272,273.61,271.18,271.33,{"symbol":5,"time":2722,"open":2699,"high":2723,"low":2724,"close":2725},"2024-10-25",271.21,267.9,269.86,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-10-24",267.42,268.68,264.38,267.68,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-10-23",268.17,269.79,263.62,266.44,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2743},"2024-10-22",269.22,269.9,266.7,268.79,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2024-10-21",271.94,273.33,268.91,269.94,{"symbol":5,"time":2751,"open":2752,"high":2752,"low":2753,"close":2754},"2024-10-18",275.8,272.72,272.82,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-10-17",272.66,274.01,270.48,272.63,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2024-10-16",273.68,276.39,272.99,274.24,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-10-15",275.18,277.05,271.42,272.22,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":2778},"2024-10-14",271.92,275.84,269.95,275.27,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2024-10-11",268.48,273.84,268.33,271.16,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2134,"close":2789},"2024-10-10",267.02,269.6,268.15,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-10-09",266.87,271.1,265.29,269.81,{"symbol":5,"time":2797,"open":2798,"high":2798,"low":2799,"close":2800},"2024-10-08",267.76,261.75,266.16,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2803,"close":2805},"2024-10-07",264.68,267.61,267.22,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2811},"2024-10-04",269.13,269.89,264.25,267.01,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2182,"close":2816},"2024-10-03",264.74,265,264.97,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2821,"close":2822},"2024-10-02",263.88,266.53,260.31,266.28,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2827,"close":2828},"2024-10-01",268.24,269.23,263.15,265.26,{"symbol":5,"time":2830,"open":2831,"high":2831,"low":2703,"close":2832},"2024-09-30",270.5,268.46,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2024-09-27",274.35,277.94,270.47,270.61,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2841,"close":2784},"2024-09-26",262.39,271.88,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2170,"close":2847},"2024-09-25",261.69,261.78,258.04,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2209},"2024-09-24",261.83,263.58,259.2,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2188,"close":2857},"2024-09-23",262.07,262.55,261.06,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":2863},"2024-09-20",265.35,265.93,260.01,261.6,{"symbol":5,"time":2865,"open":2437,"high":2866,"low":2867,"close":2868},"2024-09-19",270.32,264.6,268.23,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2874},"2024-09-18",265.78,268.58,261.92,262.74,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2688},"2024-09-17",262.79,265.21,260.98,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-09-16",264.95,266.19,261.87,262.08,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":2158},"2024-09-13",259.48,264.49,258.07,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-09-12",257.68,258.46,252.19,258,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-09-11",258.27,258.6,249.32,256.85,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2191},"2024-09-10",260.5,262.27,257.05,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2913},"2024-09-09",259.23,262.2,257.86,259.25,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2919},"2024-09-06",260.26,261.88,253.91,255.68,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":2925},"2024-09-05",255.86,258.68,253.2,256.92,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":2931},"2024-09-04",260.57,262.14,255.88,256.66,{"symbol":5,"time":2933,"open":2934,"high":2221,"low":2935,"close":2936},"2024-09-03",269.49,259.91,261.48,{"symbol":5,"time":2938,"open":2714,"high":2939,"low":2940,"close":2941},"2024-08-30",272.32,265.7,272.03,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-08-29",264.03,269.26,262.28,266.52,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-08-28",263.82,263.92,260.14,261.93,{"symbol":5,"time":2955,"open":2956,"high":2956,"low":2957,"close":2958},"2024-08-27",267.25,262.76,263.32,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":2964},"2024-08-26",272.17,273.64,267.14,268.1,{"symbol":5,"time":2966,"open":2967,"high":2332,"low":2968,"close":2969},"2024-08-23",264.75,263.91,270.98,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-08-22",266.58,267.11,262.16,263.03,{"symbol":5,"time":2977,"open":2978,"high":2161,"low":2118,"close":2979},"2024-08-21",267,265.55,{"symbol":5,"time":2981,"open":2695,"high":2982,"low":2983,"close":2984},"2024-08-20",267.34,263.97,265.41,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2946,"close":2989},"2024-08-19",263.45,266.55,265.2,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-08-16",263.49,267.31,260.6,262.69,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":2950},"2024-08-15",265.5,268.03,263.1,{"symbol":5,"time":3002,"open":2182,"high":3003,"low":3004,"close":3005},"2024-08-14",262.81,258.87,261.17,{"symbol":5,"time":3007,"open":3008,"high":2182,"low":3009,"close":3010},"2024-08-13",255.51,253.13,260.25,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":3015,"close":3016},"2024-08-12",256.1,258.44,251.62,253.01,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3021,"close":3022},"2024-08-09",258.2,261.11,255.36,258.15,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-08-08",248.84,261.08,248.41,259.14,{"symbol":5,"time":3030,"open":2202,"high":3031,"low":3032,"close":3033},"2024-08-07",265.25,246.06,249.16,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":3038,"close":3039},"2024-08-06",249.65,254.71,247.05,250.77,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":3045},"2024-08-05",243.03,252.25,242.81,248.27,{"symbol":5,"time":3047,"open":2913,"high":3048,"low":3049,"close":3050},"2024-08-02",259.99,250.45,253.47,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-08-01",274.76,276.9,259.93,264.62,{"symbol":5,"time":3058,"open":2375,"high":3059,"low":3060,"close":3061},"2024-07-31",282.2,276.34,278.65,{"symbol":5,"time":3063,"open":3064,"high":2421,"low":3065,"close":3066},"2024-07-30",274.16,271.39,275.43,{"symbol":5,"time":3068,"open":3069,"high":2380,"low":3070,"close":3071},"2024-07-29",276.5,270.02,272.21,{"symbol":5,"time":3073,"open":3074,"high":2250,"low":3075,"close":3076},"2024-07-26",275,273.48,277.04,{"symbol":5,"time":3078,"open":3079,"high":3074,"low":3080,"close":3081},"2024-07-25",263.36,260,271,{"symbol":5,"time":3083,"open":3084,"high":3085,"low":3086,"close":3087},"2024-07-24",270.1,272.87,262.66,263.07,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-07-23",275.34,277.35,271.5,272.15,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2024-07-22",272.29,276.01,268.71,275.73,{"symbol":5,"time":3101,"open":3102,"high":2440,"low":3103,"close":3104},"2024-07-19",274.09,267.56,269.76,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":3110},"2024-07-18",280.03,285.09,271.67,272.46,{"symbol":5,"time":3112,"open":3113,"high":2517,"low":3114,"close":3115},"2024-07-17",291.68,286.28,287.86,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":3118,"close":2271},"2024-07-16",286.63,294.65,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-07-15",285,291,284.18,285.2,{"symbol":5,"time":3127,"open":2658,"high":3128,"low":3129,"close":3130},"2024-07-12",285.31,274.73,283.35,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":2979,"close":3135},"2024-07-11",267.64,274.93,274.23,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":3140,"close":3141},"2024-07-10",259.95,265.53,258.02,265.08,{"symbol":5,"time":3143,"open":3144,"high":2883,"low":3145,"close":3146},"2024-07-09",264.86,260.08,261.24,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3152},"2024-07-08",263.27,266.8,263,265.11,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":2845,"close":3157},"2024-07-05",265.68,265.79,264.07,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":3162,"close":3163},"2024-07-03",266.32,269.06,264.89,266.34,{"symbol":5,"time":3165,"open":2703,"high":3166,"low":3167,"close":3168},"2024-07-02",267.72,263.63,264.9,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-07-01",274.82,275.03,264.66,265.52,{"symbol":5,"time":3176,"open":2706,"high":3177,"low":2140,"close":3178},"2024-06-28",277.25,275.28,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-06-27",267.5,268.16,264.84,267.66,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2024-06-26",262.98,267.58,260.79,266.99,{"symbol":5,"time":3192,"open":2978,"high":3193,"low":2794,"close":3194},"2024-06-25",272.93,265.87,{"symbol":5,"time":3196,"open":3080,"high":3197,"low":2137,"close":3194},"2024-06-24",267.41,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2024-06-21",260.34,260.63,255.8,258.52,{"symbol":5,"time":3205,"open":3206,"high":2856,"low":3207,"close":2200},"2024-06-20",259.86,257.03,{"symbol":5,"time":3209,"open":3022,"high":3210,"low":2896,"close":2821},"2024-06-18",262,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":2125,"close":3215},"2024-06-17",254.61,260.39,258.51,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-06-14",257.02,259,249,254.39,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-06-13",260.59,261.34,257.26,260.72,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":2974},"2024-06-12",259.92,264.61,258.88,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":3237,"close":3238},"2024-06-11",253.78,255.47,251.31,255.09,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3244},"2024-06-10",255.1,256.38,254.17,255.23,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3250},"2024-06-07",254.23,257.36,252.44,255.91,{"symbol":5,"time":3252,"open":3253,"high":3253,"low":2924,"close":3254},"2024-06-06",259.3,255.26,{"symbol":5,"time":3256,"open":2902,"high":3257,"low":3258,"close":3259},"2024-06-05",259.58,255.11,259.54,{"symbol":5,"time":3261,"open":3262,"high":3140,"low":3263,"close":2202},"2024-06-04",255.57,251.28,{"symbol":5,"time":3265,"open":2964,"high":2964,"low":3266,"close":3267},"2024-06-03",254.58,257.96,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":2117,"close":3272},"2024-05-31",257.44,259.57,257.53,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":3277,"close":3278},"2024-05-30",255.12,257.35,254.8,257.18,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":2117},"2024-05-29",255.42,257.48,254.45,{"symbol":5,"time":3285,"open":3286,"high":3286,"low":3287,"close":2900},"2024-05-28",264,257.69,{"symbol":5,"time":3289,"open":2243,"high":3290,"low":3291,"close":3292},"2024-05-24",266.1,262.9,264.18,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":2850,"close":3297},"2024-05-23",271.37,272.79,262.04,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3302,"close":3303},"2024-05-22",270.78,278.2,269.25,270.81,{"symbol":5,"time":3305,"open":3104,"high":3306,"low":3307,"close":3308},"2024-05-21",272.73,269.07,270.36,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":3314},"2024-05-20",269.98,272.58,268.41,271.22,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3104},"2024-05-17",273.88,274.57,268.38,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-05-16",273.27,273.39,269.3,271.11,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2024-05-15",273.8,276.41,272.55,275.23,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3334,"close":3336},"2024-05-14",269.51,274.25,270.84,{"symbol":5,"time":3338,"open":3339,"high":3074,"low":2706,"close":3340},"2024-05-13",274.67,268.92,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":3346},"2024-05-10",272.49,274.06,269.33,273.59,{"symbol":5,"time":3348,"open":2672,"high":3349,"low":3350,"close":2831},"2024-05-09",273.08,268.75,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3355,"close":3346},"2024-05-08",270.44,273.98,266.15,{"symbol":5,"time":3357,"open":2437,"high":2373,"low":3358,"close":3359},"2024-05-07",263.51,272.04,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-05-06",278.37,278.71,275.55,277.39,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-05-03",273.89,277.71,272.74,274.05,{"symbol":5,"time":3373,"open":3343,"high":3374,"low":3375,"close":3376},"2024-05-02",273.32,267.7,270.04,{"symbol":5,"time":3378,"open":3379,"high":3380,"low":2978,"close":3381},"2024-05-01",270.24,273.72,269.75,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2024-04-30",278.18,279.32,270.71,270.96,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":3393},"2024-04-29",280.23,282.5,278.11,279.97,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2024-04-26",275.98,282.55,273.5,280.12,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3404,"close":3405},"2024-04-25",272.84,278.76,271.47,276.95,{"symbol":5,"time":3407,"open":2249,"high":3408,"low":3409,"close":3410},"2024-04-24",279.38,274.7,275.56,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":3415,"close":3416},"2024-04-23",273.6,278.83,272.47,276.33,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":3422},"2024-04-22",270.91,275.48,270.28,273.47,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":3427,"close":2350},"2024-04-19",274.4,275.29,269.47,{"symbol":5,"time":3429,"open":3430,"high":2624,"low":3431,"close":3398},"2024-04-18",280.93,273.14,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3436,"close":3061},"2024-04-17",282.3,283.15,275.91,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":3441,"close":3442},"2024-04-16",284.43,284.84,275.96,281.39,{"symbol":5,"time":3444,"open":3445,"high":2327,"low":3446,"close":2647},"2024-04-15",288.82,284.13,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3451,"close":3452},"2024-04-12",284.54,287.95,282.75,284.82,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":3458},"2024-04-11",282.04,288.92,281.56,288.52,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":2621,"close":3463},"2024-04-10",282.1,282.48,282.06,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":2267},"2024-04-09",282.85,288.17,282.19,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3473,"close":3474},"2024-04-08",280.53,283.21,278.44,282.05,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3479,"close":3480},"2024-04-05",278.48,280.32,275.93,279.24,{"symbol":5,"time":3482,"open":3483,"high":3446,"low":3484,"close":3416},"2024-04-04",281,275.11,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3487,"close":3489},"2024-04-03",278.72,283.75,279.88,{"symbol":5,"time":3491,"open":2681,"high":3492,"low":3493,"close":3390},"2024-04-02",283.77,278.21,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2024-04-01",291.13,291.19,283.23,283.37,{"symbol":5,"time":3501,"open":3123,"high":2300,"low":3502,"close":3503},"2024-03-28",289.07,291.33,{"symbol":5,"time":3505,"open":1972,"high":3506,"low":3507,"close":3508},"2024-03-27",291.77,284.57,291.21,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3514},"2024-03-26",284.56,287.29,283.61,284.45,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-03-25",283.81,285.42,282.11,282.46,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3446,"close":3525},"2024-03-22",290.06,291.57,286.38,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":2386,"close":3530},"2024-03-21",283.62,292.12,290.09,{"symbol":5,"time":3532,"open":3414,"high":3533,"low":3534,"close":3535},"2024-03-20",285.66,263.69,281.78,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3307,"close":3540},"2024-03-19",272.5,278.78,278.19,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2024-03-18",280.24,283.88,278.01,278.17,{"symbol":5,"time":3548,"open":3549,"high":2367,"low":2448,"close":3550},"2024-03-15",278.1,280.88,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":1976},"2024-03-14",285.84,288.49,277.19,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2024-03-13",281.89,287.77,281.25,284.38,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3544},"2024-03-12",284.88,285.76,279.8,{"symbol":5,"time":3568,"open":3569,"high":3570,"low":3571,"close":3572},"2024-03-11",291.16,293.3,283.1,284.79,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2024-03-08",296.49,298.63,292.16,294.59,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2024-03-07",294.19,296.45,290.64,294.14,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2024-03-06",287.68,292.15,286.76,291.18,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3587},"2024-03-05",287.34,288.62,284.4,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":3600,"close":3467},"2024-03-04",289.82,290.15,284.49,{"symbol":5,"time":3602,"open":3122,"high":3603,"low":3122,"close":3604},"2024-03-01",289.63,289.05,{"symbol":5,"time":3606,"open":2254,"high":3607,"low":3451,"close":3608},"2024-02-29",287.76,285.08,{"symbol":5,"time":3610,"open":1976,"high":3611,"low":1976,"close":3612},"2024-02-28",286.64,286.41,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":3617,"close":3618},"2024-02-27",279.7,281.66,278.77,280.97,{"symbol":5,"time":3620,"open":3621,"high":3622,"low":3623,"close":3624},"2024-02-26",279.6,281.5,276.53,277.81,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3627,"close":3629},"2024-02-23",278.85,283.04,280.51,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3635},"2024-02-22",278.07,280.37,276.31,278.62,{"symbol":5,"time":3637,"open":3419,"high":3638,"low":3639,"close":3640},"2024-02-21",274.97,268.6,274.63,{"symbol":5,"time":3642,"open":3634,"high":2647,"low":2343,"close":3643},"2024-02-20",272.62,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3621,"close":3648},"2024-02-16",279.92,283.91,279.72,{"symbol":5,"time":3650,"open":3651,"high":3492,"low":3652,"close":3653},"2024-02-15",280.52,279.18,281.38,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2024-02-14",279.21,280.4,276.58,279.93,{"symbol":5,"time":3661,"open":2366,"high":1976,"low":3662,"close":2616},"2024-02-13",273.57,{"symbol":5,"time":3664,"open":3665,"high":3666,"low":3667,"close":3668},"2024-02-12",283.5,286.61,279.79,280.69,{"symbol":5,"time":3670,"open":2369,"high":3671,"low":3672,"close":3665},"2024-02-09",284.58,278.68,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3677,"close":3363},"2024-02-08",270.49,279.77,270.22,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2024-02-07",261.49,270.19,261.39,269.02,{"symbol":5,"time":3685,"open":3686,"high":3686,"low":3687,"close":3688},"2024-02-06",267.35,259.85,259.98,{"symbol":5,"time":3690,"open":3691,"high":3302,"low":2992,"close":3160},"2024-02-05",265.9,{"symbol":5,"time":3693,"open":2799,"high":3694,"low":3695,"close":3696},"2024-02-02",270.94,259.59,268.01,{"symbol":5,"time":3698,"open":3699,"high":3700,"low":2123,"close":3701},"2024-02-01",258.05,265.31,263.01,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3706,"close":3707},"2024-01-31",263.9,272.71,252.11,253.28,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":2310,"close":3712},"2024-01-30",303.02,307.71,307.22,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2024-01-29",301.7,304.84,300.61,304.62,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3723,"close":3724},"2024-01-26",305.76,306.31,302.45,303,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2024-01-25",303.29,306.98,303.22,304.24,{"symbol":5,"time":3732,"open":3733,"high":3733,"low":3734,"close":3735},"2024-01-24",307.3,300.32,300.35,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3740,"close":3741},"2024-01-23",306.8,307.32,303.57,304.27,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3746,"close":3747},"2024-01-22",304.17,306.93,304.08,305.64,{"symbol":5,"time":3749,"open":3750,"high":1949,"low":3751,"close":3752},"2024-01-19",301.39,298.38,303.45,{"symbol":5,"time":3754,"open":3575,"high":2569,"low":3575,"close":3755},"2024-01-18",300.15,{"symbol":5,"time":3757,"open":2298,"high":3758,"low":3759,"close":2289},"2024-01-17",296.55,293.52,{"symbol":5,"time":3761,"open":3762,"high":3762,"low":3763,"close":3751},"2024-01-16",302.94,297.61,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3769},"2024-01-12",307.35,307.65,302.29,304.59,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2024-01-11",302.95,305.62,299.77,305.1,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2024-01-10",302.8,304.3,301.17,302.07,{"symbol":5,"time":3783,"open":3784,"high":3721,"low":3785,"close":3786},"2024-01-09",304.04,302.36,302.97,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":3792},"2024-01-08",305.22,306.82,303.16,306.06,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3797,"close":3798},"2024-01-05",302.12,306.05,300.96,305.05,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2024-01-04",303.78,307.7,303.48,304.67,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2024-01-03",307.5,308.66,303.06,303.86,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2024-01-02",307.28,310,304.98,306.38,{"symbol":5,"time":3818,"open":1892,"high":3819,"low":3820,"close":3821},"2023-12-29",312.55,308.22,310.48,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":3826,"close":3827},"2023-12-28",309.78,311.29,308.93,310.62,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":3832,"close":3833},"2023-12-27",311.66,312.76,310.31,311.22,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2023-12-26",309.12,311.8,308.77,311.04,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2023-12-22",309.36,310.69,306.11,307.78,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2023-12-21",306.24,307.24,303.74,306.75,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2023-12-20",309.51,310.88,303.43,303.56,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3821},"2023-12-19",310.58,312.37,309.5,{"symbol":5,"time":3864,"open":3865,"high":1925,"low":1908,"close":3866},"2023-12-18",304.74,305.3,{"symbol":5,"time":3868,"open":3869,"high":3870,"low":3871,"close":3872},"2023-12-15",306.17,309.79,303.81,304.37,{"symbol":5,"time":3874,"open":2528,"high":3875,"low":3876,"close":3877},"2023-12-14",307.19,292.77,306.85,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":2467,"close":2642},"2023-12-13",284.3,291.27,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":2419,"close":3886},"2023-12-12",280.71,285.51,283.69,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3635,"close":3667},"2023-12-11",279.31,284.27,{"symbol":5,"time":3892,"open":3893,"high":3894,"low":3895,"close":3896},"2023-12-08",277.61,280.6,276.69,278.53,{"symbol":5,"time":3898,"open":3899,"high":3900,"low":3901,"close":3902},"2023-12-07",279.25,279.39,276.29,277.89,{"symbol":5,"time":3904,"open":3905,"high":3622,"low":3906,"close":3392},"2023-12-06",276.74,276.44,{"symbol":5,"time":3908,"open":2380,"high":3889,"low":3909,"close":3074},"2023-12-05",274.31,{"symbol":5,"time":3911,"open":2432,"high":3912,"low":3913,"close":3914},"2023-12-04",283.16,277.97,279.5,{"symbol":5,"time":3916,"open":3917,"high":3622,"low":3918,"close":3919},"2023-12-01",275.69,275.58,281.47,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2023-11-30",272.45,275.78,270.64,275.44,{"symbol":5,"time":3927,"open":3538,"high":3928,"low":3929,"close":2346},"2023-11-29",272.97,268.9,{"symbol":5,"time":3931,"open":3932,"high":3933,"low":3934,"close":3302},"2023-11-28",270.62,271.31,268.37,{"symbol":5,"time":3936,"open":3937,"high":2147,"low":2351,"close":3938},"2023-11-27",272.54,271.06,{"symbol":5,"time":3940,"open":3941,"high":3102,"low":2941,"close":3942},"2023-11-24",272.3,273,{"symbol":5,"time":3944,"open":2437,"high":3945,"low":3946,"close":3947},"2023-11-22",274.84,269.55,272.8,{"symbol":5,"time":3949,"open":2437,"high":3950,"low":2945,"close":3951},"2023-11-21",271.27,269.39,{"symbol":5,"time":3953,"open":3954,"high":3296,"low":2741,"close":3955},"2023-11-20",270.92,271.12,{"symbol":5,"time":3957,"open":3074,"high":3958,"low":2337,"close":3959},"2023-11-17",275.5,275.26,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-11-16",271.24,277.42,270.17,272.78,{"symbol":5,"time":3967,"open":3968,"high":2782,"low":2232,"close":3964},"2023-11-15",268.96,{"symbol":5,"time":3970,"open":3181,"high":3971,"low":2356,"close":2148},"2023-11-14",270.69,{"symbol":5,"time":3973,"open":3974,"high":3975,"low":3976,"close":3977},"2023-11-13",257.64,263.23,257.45,261.36,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3983},"2023-11-10",256.95,259.27,254.08,258.43,{"symbol":5,"time":3985,"open":3986,"high":3987,"low":3988,"close":3989},"2023-11-09",259.06,259.42,255.34,257.11,{"symbol":5,"time":3991,"open":3992,"high":2917,"low":3993,"close":3994},"2023-11-08",257.97,255.82,257.12,{"symbol":5,"time":3996,"open":3997,"high":3998,"low":3999,"close":3218},"2023-11-07",257.63,260.06,256.26,{"symbol":5,"time":4001,"open":4002,"high":4003,"low":4004,"close":4005},"2023-11-06",263.7,264.31,256.51,258.5,{"symbol":5,"time":4007,"open":4008,"high":4009,"low":4010,"close":4002},"2023-11-03",261.85,265.44,259.74,{"symbol":5,"time":4012,"open":4013,"high":4014,"low":2895,"close":2900},"2023-11-02",255.6,261.45,{"symbol":5,"time":4016,"open":4017,"high":4018,"low":4019,"close":4020},"2023-11-01",264.21,267.15,257.99,266.98,{"symbol":5,"time":4022,"open":2995,"high":2142,"low":4023,"close":3003},"2023-10-31",261.62,{"symbol":5,"time":4025,"open":4026,"high":4026,"low":4027,"close":4028},"2023-10-30",264.93,261.02,263.46,{"symbol":5,"time":4030,"open":4031,"high":4032,"low":4033,"close":3210},"2023-10-27",264.13,264.16,260.61,{"symbol":5,"time":4035,"open":4036,"high":4037,"low":4038,"close":4039},"2023-10-26",264.87,268.05,262.52,262.6,{"symbol":5,"time":4041,"open":2815,"high":4042,"low":3005,"close":2958},"2023-10-25",266.51,{"symbol":5,"time":4044,"open":4045,"high":2221,"low":4046,"close":4047},"2023-10-24",269.52,264.12,265.86,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4052,"close":4053},"2023-10-23",266.82,269.64,265.09,266.85,{"symbol":5,"time":4055,"open":2720,"high":4056,"low":2878,"close":4057},"2023-10-20",272.11,266.06,{"symbol":5,"time":4059,"open":4060,"high":4061,"low":3376,"close":4062},"2023-10-19",276.67,277.92,271.52,{"symbol":5,"time":4064,"open":4065,"high":4066,"low":4067,"close":4068},"2023-10-18",284,285.3,275.54,275.57,{"symbol":5,"time":4070,"open":4071,"high":2289,"low":4072,"close":4073},"2023-10-17",289.76,288.28,290.55,{"symbol":5,"time":4075,"open":4076,"high":4077,"low":4078,"close":4079},"2023-10-16",291.91,293.86,288.85,291.78,{"symbol":5,"time":4081,"open":2294,"high":4082,"low":4083,"close":4084},"2023-10-13",300.9,284.73,288.32,{"symbol":5,"time":4086,"open":4087,"high":4088,"low":4089,"close":4090},"2023-10-12",300.85,303.12,296.81,300.03,{"symbol":5,"time":4092,"open":4093,"high":4094,"low":4093,"close":2551},"2023-10-11",292.22,300.27,{"symbol":5,"time":4096,"open":4097,"high":4098,"low":4099,"close":4100},"2023-10-10",291.11,295.91,290.11,291.7,{"symbol":5,"time":4102,"open":4103,"high":3524,"low":4104,"close":2530},"2023-10-09",288.36,285.57,{"symbol":5,"time":4106,"open":3511,"high":4107,"low":4108,"close":4109},"2023-10-06",292.97,282.15,290.31,{"symbol":5,"time":4111,"open":4112,"high":4113,"low":4114,"close":4115},"2023-10-05",287.16,290,282.09,286.16,{"symbol":5,"time":4117,"open":4118,"high":4119,"low":2467,"close":4120},"2023-10-04",284.52,289.85,288.8,{"symbol":5,"time":4122,"open":4123,"high":4124,"low":4125,"close":4126},"2023-10-03",282.7,285.55,281.71,284.32,{"symbol":5,"time":4128,"open":4129,"high":4130,"low":4131,"close":4132},"2023-10-02",285.7,289.23,282.13,283.95,{"symbol":5,"time":4134,"open":2587,"high":4135,"low":4136,"close":4137},"2023-09-29",291.71,285.05,285.87,{"symbol":5,"time":4139,"open":4140,"high":4141,"low":3130,"close":3612},"2023-09-28",284.14,289.35,{"symbol":5,"time":4143,"open":4144,"high":2414,"low":3919,"close":4145},"2023-09-27",282.08,284.8,{"symbol":5,"time":4147,"open":4148,"high":3498,"low":4149,"close":4150},"2023-09-26",281.02,278.7,279.05,{"symbol":5,"time":4152,"open":3390,"high":4153,"low":4154,"close":4155},"2023-09-25",285.18,279.3,284.42,{"symbol":5,"time":4157,"open":3652,"high":4158,"low":4159,"close":4160},"2023-09-22",283.52,279.09,281.36,{"symbol":5,"time":4162,"open":3886,"high":4163,"low":2633,"close":4164},"2023-09-21",283.9,278.94,[4166,4172,4177,4182,4187,4192,4197,4202,4207,4212,4217,4222,4227,4232,4236,4241,4246,4251,4256,4261,4266,4269,4274,4278,4283,4288,4293,4298,4303,4308,4313,4318,4323,4328,4333,4338,4343,4348,4353,4358,4363,4368,4373,4378,4383,4388,4393,4398,4403,4408,4413,4418,4423,4428,4432,4437,4441,4446,4451,4455,4459,4464,4469,4474,4479,4484,4489,4494,4499,4504,4509,4514,4518,4523,4528,4532,4537,4542,4546,4551,4556,4561,4566,4571,4576,4581,4585,4590,4595,4600,4604,4608,4613,4618,4622,4627,4632,4637,4642,4647,4652,4657,4662,4667,4672,4677,4682,4686,4691,4696,4701,4706,4711,4716,4721,4726,4731,4736,4741,4746,4751,4756,4761,4766,4771,4776,4781,4786,4791,4796,4801,4806,4811,4816,4821,4826,4831,4836,4841,4846,4851,4856,4861,4866,4871,4876,4881,4886,4891,4896,4901,4905,4910,4915,4920,4925,4930,4935,4940,4944,4949,4953,4958,4963,4968,4973,4978,4983,4987,4990,4995,5000,5004,5008,5011,5015,5019,5024,5027,5032,5037,5042,5047,5051,5056,5061,5065,5069,5073,5078,5083,5088,5092,5097,5101,5106,5111,5116,5121,5126,5130,5135,5140,5145,5150,5155,5160,5165,5170,5174,5178,5183,5186,5191,5196,5201,5206,5210,5212,5216,5221,5226,5230,5235,5239,5244,5249,5254,5257,5262,5267,5272,5277,5280,5285,5290,5295,5299,5304,5308,5313,5317,5322,5327,5332,5337,5342,5347,5352,5356,5360,5364,5369,5374,5379,5384,5389,5394,5399,5404,5409,5413,5418,5423,5428,5433,5437],{"symbol":4167,"time":17,"open":4168,"high":4169,"low":4170,"close":4171},"SPY",761.31,762,757.97,761.69,{"symbol":4167,"time":23,"open":4173,"high":4174,"low":4175,"close":4176},763.15,763.57,759.96,762.6,{"symbol":4167,"time":29,"open":4178,"high":4179,"low":4180,"close":4181},759.5,761.67,749.6,754.05,{"symbol":4167,"time":35,"open":4183,"high":4184,"low":4185,"close":4186},760.12,760.35,756.15,757.39,{"symbol":4167,"time":41,"open":4188,"high":4189,"low":4190,"close":4191},759,763.52,757.93,760.88,{"symbol":4167,"time":47,"open":4193,"high":4194,"low":4195,"close":4196},764.72,766.38,763.6,764.29,{"symbol":4167,"time":53,"open":4198,"high":4199,"low":4200,"close":4201},758.03,760.11,756.64,757.83,{"symbol":4167,"time":59,"open":4203,"high":4204,"low":4205,"close":4206},764.08,764.47,760.94,762.4,{"symbol":4167,"time":65,"open":4208,"high":4209,"low":4210,"close":4211},769.07,769.7,765.14,765.96,{"symbol":4167,"time":71,"open":4213,"high":4214,"low":4215,"close":4216},772.01,772.87,769,770.19,{"symbol":4167,"time":76,"open":4218,"high":4219,"low":4220,"close":4221},767.9,774.03,767.45,773.17,{"symbol":4167,"time":82,"open":4223,"high":4224,"low":4225,"close":4226},762.45,766.43,761.73,765.16,{"symbol":4167,"time":87,"open":4228,"high":4229,"low":4230,"close":4231},762.01,764.67,759.48,761.78,{"symbol":4167,"time":93,"open":4233,"high":4234,"low":4193,"close":4235},767.33,768,767.05,{"symbol":4167,"time":99,"open":4237,"high":4238,"low":4239,"close":4240},771.76,775.3,768.31,769.35,{"symbol":4167,"time":105,"open":4242,"high":4243,"low":4244,"close":4245},768.5,772.36,767.16,771.1,{"symbol":4167,"time":111,"open":4247,"high":4248,"low":4249,"close":4250},764.73,767.35,763.93,766.08,{"symbol":4167,"time":117,"open":4252,"high":4253,"low":4254,"close":4255},766.16,766.78,763.05,765.91,{"symbol":4167,"time":123,"open":4257,"high":4258,"low":4259,"close":4260},764.78,765.22,762.08,763.47,{"symbol":4167,"time":129,"open":4262,"high":4263,"low":4264,"close":4265},766.05,767.85,764.17,765.72,{"symbol":4167,"time":135,"open":4211,"high":4267,"low":4268,"close":4176},768.15,762.04,{"symbol":4167,"time":140,"open":4270,"high":4271,"low":4272,"close":4273},770.36,772.47,768.1,769.06,{"symbol":4167,"time":145,"open":4275,"high":4276,"low":4277,"close":4220},768.7,769.5,766.92,{"symbol":4167,"time":149,"open":4279,"high":4280,"low":4281,"close":4282},776.18,776.78,772.51,772.67,{"symbol":4167,"time":155,"open":4284,"high":4285,"low":4286,"close":4287},778.54,778.8,775.43,776.34,{"symbol":4167,"time":161,"open":4289,"high":4290,"low":4291,"close":4292},774.87,779.37,774.11,777.88,{"symbol":4167,"time":166,"open":4294,"high":4295,"low":4296,"close":4297},774.71,774.9,771.28,772.49,{"symbol":4167,"time":172,"open":4299,"high":4300,"low":4301,"close":4302},774.53,774.61,769.2,770.56,{"symbol":4167,"time":177,"open":4304,"high":4305,"low":4306,"close":4307},772.6,775.05,771.62,773.03,{"symbol":4167,"time":183,"open":4309,"high":4310,"low":4311,"close":4312},771.02,773.92,769.61,773.26,{"symbol":4167,"time":188,"open":4314,"high":4315,"low":4316,"close":4317},770.21,771.82,767.46,768.56,{"symbol":4167,"time":194,"open":4319,"high":4320,"low":4321,"close":4322},775.85,776.85,769.51,769.79,{"symbol":4167,"time":200,"open":4324,"high":4325,"low":4326,"close":4327},760.63,773.41,760.52,771.33,{"symbol":4167,"time":206,"open":4329,"high":4330,"low":4331,"close":4332},749.44,758.58,748.8,757.67,{"symbol":4167,"time":212,"open":4334,"high":4335,"low":4336,"close":4337},744.68,748.9,737.68,747.03,{"symbol":4167,"time":218,"open":4339,"high":4340,"low":4341,"close":4342},736.05,742.45,734.59,741.69,{"symbol":4167,"time":224,"open":4344,"high":4345,"low":4346,"close":4347},739.97,742.68,729.1,729.46,{"symbol":4167,"time":230,"open":4349,"high":4350,"low":4351,"close":4352},739.19,742.79,735.98,740.86,{"symbol":4167,"time":236,"open":4354,"high":4355,"low":4356,"close":4357},744.91,745.53,735.87,739.09,{"symbol":4167,"time":242,"open":4359,"high":4360,"low":4361,"close":4362},738.51,743.72,737.29,738.93,{"symbol":4167,"time":248,"open":4364,"high":4365,"low":4366,"close":4367},739.37,742.56,735.21,738.18,{"symbol":4167,"time":254,"open":4369,"high":4370,"low":4371,"close":4372},746.62,750.02,746.37,747.41,{"symbol":4167,"time":260,"open":4374,"high":4375,"low":4376,"close":4377},746.29,749.04,744.18,748.28,{"symbol":4167,"time":266,"open":4379,"high":4380,"low":4381,"close":4382},747.06,748.73,741.51,742.09,{"symbol":4167,"time":272,"open":4384,"high":4385,"low":4386,"close":4387},742.08,747.29,740.8,743.29,{"symbol":4167,"time":278,"open":4389,"high":4390,"low":4391,"close":4392},752.76,754.57,747.88,750.72,{"symbol":4167,"time":284,"open":4394,"high":4395,"low":4396,"close":4397},754.24,755.58,750.2,754.81,{"symbol":4167,"time":290,"open":4399,"high":4400,"low":4401,"close":4402},750.91,753.34,748.66,751.83,{"symbol":4167,"time":296,"open":4404,"high":4405,"low":4406,"close":4407},752.47,753.91,748,749.17,{"symbol":4167,"time":301,"open":4409,"high":4410,"low":4411,"close":4412},752.05,755.42,748.1,754.95,{"symbol":4167,"time":306,"open":4414,"high":4415,"low":4416,"close":4417},747.35,751.97,745.59,751.71,{"symbol":4167,"time":312,"open":4419,"high":4420,"low":4421,"close":4422},743.16,746.15,739.51,745.4,{"symbol":4167,"time":318,"open":4424,"high":4425,"low":4426,"close":4427},750.22,750.96,745.21,747.71,{"symbol":4167,"time":323,"open":4429,"high":4430,"low":4372,"close":4431},748.74,752.41,751.28,{"symbol":4167,"time":329,"open":4433,"high":4434,"low":4435,"close":4436},747.4,751.31,740.03,744.78,{"symbol":4167,"time":335,"open":4438,"high":4329,"low":4439,"close":4440},745,742.38,745.76,{"symbol":4167,"time":341,"open":4442,"high":4443,"low":4444,"close":4445},741.29,748.02,740.89,746.77,{"symbol":4167,"time":347,"open":4447,"high":4448,"low":4449,"close":4450},736.53,741.56,732.09,741,{"symbol":4167,"time":353,"open":4452,"high":4447,"low":4453,"close":4454},728.95,716.58,728.99,{"symbol":4167,"time":359,"open":4456,"high":4364,"low":4457,"close":4458},738.91,729.6,734.3,{"symbol":4167,"time":365,"open":4460,"high":4461,"low":4462,"close":4463},735.17,739.95,730.84,733.24,{"symbol":4167,"time":371,"open":4465,"high":4466,"low":4467,"close":4468},733.81,739.63,732.3,733.58,{"symbol":4167,"time":377,"open":4470,"high":4471,"low":4472,"close":4473},747.7,750.18,743.13,744.39,{"symbol":4167,"time":383,"open":4475,"high":4476,"low":4477,"close":4478},747.76,748.23,743.86,746.74,{"symbol":4167,"time":389,"open":4480,"high":4481,"low":4482,"close":4483},751.29,752.15,739.22,740.96,{"symbol":4167,"time":395,"open":4485,"high":4486,"low":4487,"close":4488},754.55,755.44,749.88,750.33,{"symbol":4167,"time":399,"open":4490,"high":4491,"low":4492,"close":4493},751.85,756.68,751.76,754.83,{"symbol":4167,"time":405,"open":4495,"high":4496,"low":4497,"close":4498},740.71,744.44,735.03,741.75,{"symbol":4167,"time":411,"open":4500,"high":4501,"low":4502,"close":4503},728.76,740,724.41,737.76,{"symbol":4167,"time":417,"open":4505,"high":4506,"low":4507,"close":4508},733.39,738.38,725.33,725.43,{"symbol":4167,"time":423,"open":4510,"high":4511,"low":4512,"close":4513},743.63,746.9,722.59,737.05,{"symbol":4167,"time":428,"open":4515,"high":4516,"low":4517,"close":4482},743.36,745.34,738.19,{"symbol":4167,"time":434,"open":4519,"high":4520,"low":4521,"close":4522},752.31,752.82,735.53,737.55,{"symbol":4167,"time":440,"open":4524,"high":4525,"low":4526,"close":4527},752.1,758.31,751.47,757.09,{"symbol":4167,"time":446,"open":4529,"high":4530,"low":4531,"close":4394},758.15,758.8,753.57,{"symbol":4167,"time":452,"open":4533,"high":4534,"low":4535,"close":4536},757.03,760.4,756.75,759.57,{"symbol":4167,"time":458,"open":4538,"high":4539,"low":4540,"close":4541},755.36,760.28,754.69,758.54,{"symbol":4167,"time":464,"open":4543,"high":4544,"low":4540,"close":4545},755.9,758.08,756.48,{"symbol":4167,"time":469,"open":4547,"high":4548,"low":4549,"close":4550},750.25,755.15,749.23,754.6,{"symbol":4167,"time":475,"open":4552,"high":4553,"low":4554,"close":4555},750.88,751.38,748.22,750.46,{"symbol":4167,"time":481,"open":4557,"high":4558,"low":4559,"close":4560},750.01,752.13,748.37,750.59,{"symbol":4167,"time":487,"open":4562,"high":4563,"low":4564,"close":4565},746.24,748.94,744.48,745.64,{"symbol":4167,"time":492,"open":4567,"high":4568,"low":4569,"close":4570},738.64,744.87,737.03,742.72,{"symbol":4167,"time":498,"open":4572,"high":4573,"low":4574,"close":4575},735.71,741.87,733.89,741.25,{"symbol":4167,"time":504,"open":4577,"high":4578,"low":4579,"close":4580},734.78,737.65,731.53,733.73,{"symbol":4167,"time":510,"open":4582,"high":4583,"low":4505,"close":4584},739.83,741.42,738.65,{"symbol":4167,"time":515,"open":4586,"high":4587,"low":4588,"close":4589},741.79,743.46,737.96,739.17,{"symbol":4167,"time":521,"open":4591,"high":4592,"low":4593,"close":4594},743.65,749.53,743.56,748.17,{"symbol":4167,"time":526,"open":4596,"high":4597,"low":4598,"close":4599},738.47,743.91,735.47,742.31,{"symbol":4167,"time":531,"open":4601,"high":4602,"low":4603,"close":4367},736.89,738.84,731.83,{"symbol":4167,"time":536,"open":4605,"high":4606,"low":4605,"close":4607},736.45,740.79,739.3,{"symbol":4167,"time":541,"open":4609,"high":4610,"low":4611,"close":4612},734.93,738.08,734.57,737.62,{"symbol":4167,"time":547,"open":4614,"high":4615,"low":4616,"close":4617},735.05,736.13,729.75,731.58,{"symbol":4167,"time":552,"open":4619,"high":4341,"low":4620,"close":4621},728.16,727.82,733.83,{"symbol":4167,"time":558,"open":4623,"high":4624,"low":4625,"close":4626},721.77,725.04,721.49,723.77,{"symbol":4167,"time":564,"open":4628,"high":4629,"low":4630,"close":4631},720.07,722.12,714.99,718.01,{"symbol":4167,"time":569,"open":4633,"high":4634,"low":4635,"close":4636},721.25,724.87,720.47,720.65,{"symbol":4167,"time":574,"open":4638,"high":4639,"low":4640,"close":4641},714.63,719.79,710.45,718.66,{"symbol":4167,"time":580,"open":4643,"high":4644,"low":4645,"close":4646},711,712.2,708.37,711.58,{"symbol":4167,"time":586,"open":4648,"high":4649,"low":4650,"close":4651},711.82,712.88,709.25,711.69,{"symbol":4167,"time":592,"open":4653,"high":4654,"low":4655,"close":4656},713.17,715.63,712.3,715.17,{"symbol":4167,"time":597,"open":4658,"high":4659,"low":4660,"close":4661},710.75,714.47,709.01,713.94,{"symbol":4167,"time":603,"open":4663,"high":4664,"low":4665,"close":4666},709.5,712.36,702.28,708.45,{"symbol":4167,"time":608,"open":4668,"high":4669,"low":4670,"close":4671},709.15,711.45,708.22,711.21,{"symbol":4167,"time":614,"open":4673,"high":4674,"low":4675,"close":4676},710.28,711.28,702.64,704.08,{"symbol":4167,"time":620,"open":4678,"high":4679,"low":4680,"close":4681},708.78,709.91,706.14,708.72,{"symbol":4167,"time":626,"open":4680,"high":4683,"low":4684,"close":4685},712.39,705.76,710.14,{"symbol":4167,"time":632,"open":4687,"high":4688,"low":4689,"close":4690},701.06,702.78,698.53,701.66,{"symbol":4167,"time":638,"open":4692,"high":4693,"low":4694,"close":4695},695.26,700.28,694.2,699.94,{"symbol":4167,"time":643,"open":4697,"high":4698,"low":4699,"close":4700},687.69,694.58,687.66,694.46,{"symbol":4167,"time":649,"open":4702,"high":4703,"low":4704,"close":4705},677.41,686.3,676.58,686.1,{"symbol":4167,"time":655,"open":4707,"high":4708,"low":4709,"close":4710},681.32,682.03,678.45,679.46,{"symbol":4167,"time":660,"open":4712,"high":4713,"low":4714,"close":4715},674.84,681.16,673.77,679.91,{"symbol":4167,"time":666,"open":4717,"high":4718,"low":4719,"close":4720},676.39,677.08,671.46,676.01,{"symbol":4167,"time":672,"open":4722,"high":4723,"low":4724,"close":4725},656.65,659.61,651.06,659.22,{"symbol":4167,"time":678,"open":4727,"high":4728,"low":4729,"close":4730},655.86,659.72,655.52,658.93,{"symbol":4167,"time":684,"open":4732,"high":4733,"low":4734,"close":4735},646.42,658.2,645.11,655.83,{"symbol":4167,"time":690,"open":4737,"high":4738,"low":4739,"close":4740},653.9,658.52,653,655.24,{"symbol":4167,"time":696,"open":4742,"high":4743,"low":4744,"close":4745},638.94,651.54,637.98,650.34,{"symbol":4167,"time":702,"open":4747,"high":4748,"low":4749,"close":4750},640.11,640.37,629.28,631.97,{"symbol":4167,"time":708,"open":4752,"high":4753,"low":4754,"close":4755},642.5,642.66,633.11,634.09,{"symbol":4167,"time":714,"open":4757,"high":4758,"low":4759,"close":4760},652.06,654.85,644.82,645.09,{"symbol":4167,"time":720,"open":4762,"high":4763,"low":4764,"close":4765},658.67,660.89,654.24,656.82,{"symbol":4167,"time":726,"open":4767,"high":4768,"low":4769,"close":4770},651.32,657.03,649.88,653.18,{"symbol":4167,"time":732,"open":4772,"high":4773,"low":4774,"close":4775},658.07,662.62,653.94,655.38,{"symbol":4167,"time":738,"open":4777,"high":4778,"low":4779,"close":4780},656.51,656.69,644.72,648.57,{"symbol":4167,"time":744,"open":4782,"high":4783,"low":4784,"close":4785},656.97,662.98,655.17,659.8,{"symbol":4167,"time":750,"open":4787,"high":4788,"low":4789,"close":4790},668.36,669.72,661.19,661.43,{"symbol":4167,"time":755,"open":4792,"high":4793,"low":4794,"close":4795},672.39,674.44,669.7,670.79,{"symbol":4167,"time":761,"open":4797,"high":4798,"low":4799,"close":4800},668.38,672.07,667.12,669.03,{"symbol":4167,"time":767,"open":4802,"high":4803,"low":4804,"close":4805},669.27,672.34,661.36,662.29,{"symbol":4167,"time":773,"open":4807,"high":4808,"low":4809,"close":4810},671.16,671.65,665.87,666.06,{"symbol":4167,"time":779,"open":4812,"high":4813,"low":4814,"close":4815},677.58,680.08,673.34,676.33,{"symbol":4167,"time":785,"open":4817,"high":4818,"low":4819,"close":4820},677.72,683.36,674.76,677.18,{"symbol":4167,"time":790,"open":4822,"high":4823,"low":4824,"close":4825},666.39,679.92,662.39,678.27,{"symbol":4167,"time":796,"open":4827,"high":4828,"low":4829,"close":4830},673.41,676.11,669.76,672.38,{"symbol":4167,"time":802,"open":4832,"high":4833,"low":4834,"close":4835},682.08,685.53,675.61,681.31,{"symbol":4167,"time":808,"open":4837,"high":4838,"low":4839,"close":4840},681.63,687.09,679.62,685.13,{"symbol":4167,"time":814,"open":4842,"high":4843,"low":4844,"close":4845},675.06,682.61,669.66,680.33,{"symbol":4167,"time":820,"open":4847,"high":4848,"low":4849,"close":4850},678.7,688.62,678.02,686.38,{"symbol":4167,"time":826,"open":4852,"high":4853,"low":4854,"close":4855},683.09,686.86,681.64,685.99,{"symbol":4167,"time":832,"open":4857,"high":4858,"low":4859,"close":4860},693.28,693.3,684.35,689.3,{"symbol":4167,"time":838,"open":4862,"high":4863,"low":4864,"close":4865},690.18,693.68,690.1,693.15,{"symbol":4167,"time":844,"open":4867,"high":4868,"low":4869,"close":4870},681.9,688.35,680,687.35,{"symbol":4167,"time":850,"open":4872,"high":4873,"low":4874,"close":4875},687.83,690,680.37,682.39,{"symbol":4167,"time":855,"open":4877,"high":4878,"low":4879,"close":4880},682.32,690.06,681.73,689.43,{"symbol":4167,"time":861,"open":4882,"high":4883,"low":4884,"close":4885},683.84,686.18,681.55,684.48,{"symbol":4167,"time":867,"open":4887,"high":4888,"low":4889,"close":4890},684.02,689.15,682.83,686.29,{"symbol":4167,"time":873,"open":4892,"high":4893,"low":4894,"close":4895},680.14,684.94,675.78,682.85,{"symbol":4167,"time":878,"open":4897,"high":4898,"low":4899,"close":4900},681.69,686.28,677.52,681.75,{"symbol":4167,"time":884,"open":4902,"high":4903,"low":4874,"close":4904},694.24,695.35,681.27,{"symbol":4167,"time":890,"open":4906,"high":4907,"low":4908,"close":4909},696.39,697.14,689.18,691.96,{"symbol":4167,"time":896,"open":4911,"high":4912,"low":4913,"close":4914},694.95,696.54,691.66,692.12,{"symbol":4167,"time":902,"open":4916,"high":4917,"low":4918,"close":4919},689.42,695.87,688.34,693.95,{"symbol":4167,"time":908,"open":4921,"high":4922,"low":4923,"close":4924},681.46,692.31,680.85,690.62,{"symbol":4167,"time":914,"open":4926,"high":4927,"low":4928,"close":4929},680.94,683.69,675.79,677.62,{"symbol":4167,"time":919,"open":4931,"high":4932,"low":4933,"close":4934},690.35,691.45,681.76,686.19,{"symbol":4167,"time":924,"open":4936,"high":4937,"low":4938,"close":4939},696.21,696.96,684.03,689.53,{"symbol":4167,"time":929,"open":4941,"high":4942,"low":4916,"close":4943},689.58,696.93,695.41,{"symbol":4167,"time":935,"open":4945,"high":4946,"low":4947,"close":4948},691.79,694.21,687.12,691.97,{"symbol":4167,"time":941,"open":4906,"high":4950,"low":4951,"close":4952},697.06,684.83,694.04,{"symbol":4167,"time":947,"open":4954,"high":4955,"low":4956,"close":4957},697.05,697.84,693.94,695.42,{"symbol":4167,"time":952,"open":4959,"high":4960,"low":4961,"close":4962},694.18,696.53,693.57,695.49,{"symbol":4167,"time":958,"open":4964,"high":4965,"low":4966,"close":4967},690.49,694.13,689.92,692.73,{"symbol":4167,"time":963,"open":4969,"high":4970,"low":4971,"close":4972},688.15,690.96,687.16,689.23,{"symbol":4167,"time":969,"open":4974,"high":4975,"low":4976,"close":4977},689.85,691.13,686.92,688.98,{"symbol":4167,"time":975,"open":4979,"high":4980,"low":4981,"close":4982},679.65,688.74,678.13,685.4,{"symbol":4167,"time":981,"open":4984,"high":4985,"low":4986,"close":4812},681.49,684.77,676.57,{"symbol":4167,"time":987,"open":4988,"high":4989,"low":4864,"close":4913},693.66,694.25,{"symbol":4167,"time":993,"open":4991,"high":4992,"low":4993,"close":4994},694.57,695.45,691.25,692.24,{"symbol":4167,"time":998,"open":4996,"high":4997,"low":4998,"close":4999},691,691.72,686.04,690.36,{"symbol":4167,"time":1003,"open":4962,"high":5001,"low":5002,"close":5003},696.09,691.35,693.77,{"symbol":4167,"time":1009,"open":5005,"high":5001,"low":5006,"close":5007},690.68,690.63,695.16,{"symbol":4167,"time":1014,"open":5006,"high":5009,"low":4908,"close":5010},695.31,694.07,{"symbol":4167,"time":1019,"open":5012,"high":4924,"low":5013,"close":5014},688.82,687.49,689.51,{"symbol":4167,"time":1025,"open":5016,"high":5017,"low":5018,"close":4941},692.19,693.96,689.32,{"symbol":4167,"time":1031,"open":5020,"high":5021,"low":5022,"close":5023},687.93,692.32,687.78,691.81,{"symbol":4167,"time":1037,"open":5025,"high":4880,"low":4850,"close":5026},686.54,687.72,{"symbol":4167,"time":1042,"open":5028,"high":5029,"low":5030,"close":5031},685.71,686.87,679.82,683.17,{"symbol":4167,"time":1048,"open":5033,"high":5034,"low":5035,"close":5036},687.14,687.36,681.71,681.92,{"symbol":4167,"time":1053,"open":5038,"high":5039,"low":5040,"close":5041},687.45,688.56,686.58,687.01,{"symbol":4167,"time":1058,"open":5043,"high":5044,"low":5045,"close":5046},687.54,689.2,686.07,687.85,{"symbol":4167,"time":1064,"open":5048,"high":4913,"low":5049,"close":5050},690.64,689.27,690.31,{"symbol":4167,"time":1070,"open":5052,"high":5053,"low":5054,"close":5055},687.95,690.83,687.8,690.38,{"symbol":4167,"time":1075,"open":5057,"high":5058,"low":5059,"close":5060},683.92,688.2,683.87,687.96,{"symbol":4167,"time":1081,"open":5062,"high":5063,"low":5064,"close":4951},683.94,685.36,680.59,{"symbol":4167,"time":1087,"open":5066,"high":5067,"low":5068,"close":5064},676.59,681.09,676.47,{"symbol":4167,"time":1092,"open":5070,"high":5071,"low":5072,"close":5068},677.6,680.74,674.9,{"symbol":4167,"time":1097,"open":5074,"high":5075,"low":5076,"close":5077},679.89,680.44,671.2,671.4,{"symbol":4167,"time":1102,"open":5079,"high":5080,"low":5081,"close":5082},679.23,681.08,674.98,678.87,{"symbol":4167,"time":1108,"open":5084,"high":5085,"low":5086,"close":5087},685.74,685.76,679.25,680.73,{"symbol":4167,"time":1114,"open":5089,"high":5090,"low":5091,"close":4933},688.17,688.88,679.17,{"symbol":4167,"time":1120,"open":5093,"high":5094,"low":5095,"close":5096},685.14,689.25,682.17,689.17,{"symbol":4167,"time":1126,"open":5098,"high":5099,"low":4835,"close":5100},682.56,688.97,687.57,{"symbol":4167,"time":1132,"open":5102,"high":5103,"low":5104,"close":5105},683.15,685.39,682.59,683.04,{"symbol":4167,"time":1137,"open":5107,"high":5108,"low":5109,"close":5110},686.59,686.64,681.57,683.63,{"symbol":4167,"time":1143,"open":5112,"high":5113,"low":5114,"close":5115},685.47,688.39,684.58,685.69,{"symbol":4167,"time":1148,"open":5117,"high":5118,"low":5119,"close":5120},685.3,685.37,681.34,684.39,{"symbol":4167,"time":1154,"open":5122,"high":5123,"low":5124,"close":5125},680.57,684.91,679.69,683.89,{"symbol":4167,"time":1159,"open":5036,"high":5127,"low":5128,"close":5129},683.82,679.33,681.53,{"symbol":4167,"time":1165,"open":5131,"high":5132,"low":5133,"close":5134},678.81,682.99,678.74,680.27,{"symbol":4167,"time":1171,"open":5136,"high":5137,"low":5138,"close":5139},680.86,683.67,680.5,683.39,{"symbol":4167,"time":1177,"open":5141,"high":5142,"low":5143,"close":5144},677.63,681.7,676.72,679.68,{"symbol":4167,"time":1182,"open":5146,"high":5147,"low":5148,"close":5149},668.63,676.21,664.48,675.02,{"symbol":4167,"time":1188,"open":5151,"high":5152,"low":5153,"close":5154},662.69,670.06,661.59,668.73,{"symbol":4167,"time":1194,"open":5156,"high":5157,"low":5158,"close":5159},655.05,664.55,650.85,659.03,{"symbol":4167,"time":1200,"open":5161,"high":5162,"low":5163,"close":5164},672.91,675.56,651.89,652.53,{"symbol":4167,"time":1206,"open":5166,"high":5167,"low":5168,"close":5169},660.78,667.34,658.75,662.63,{"symbol":4167,"time":1212,"open":5171,"high":5172,"low":4727,"close":5173},662.1,665.12,660.08,{"symbol":4167,"time":1218,"open":4794,"high":5175,"low":5176,"close":5177},673.71,662.17,665.67,{"symbol":4167,"time":1224,"open":5179,"high":5180,"low":5181,"close":5182},665.38,675.66,663.27,671.93,{"symbol":4167,"time":1230,"open":5138,"high":5136,"low":5184,"close":5185},670.52,672.04,{"symbol":4167,"time":1235,"open":5187,"high":5188,"low":5189,"close":5190},684.79,684.96,680.95,683.38,{"symbol":4167,"time":1241,"open":5192,"high":5193,"low":5194,"close":5195},679.95,683.57,678.73,683,{"symbol":4167,"time":1247,"open":5197,"high":5198,"low":5199,"close":5200},677.24,682.18,675.03,681.44,{"symbol":4167,"time":1252,"open":5202,"high":5203,"low":5204,"close":5205},667.91,671.08,661.21,670.97,{"symbol":4167,"time":1258,"open":5068,"high":5207,"low":5208,"close":5209},677.38,668.72,670.31,{"symbol":4167,"time":1263,"open":5081,"high":5136,"low":5211,"close":4812},674.17,{"symbol":4167,"time":1269,"open":4828,"high":5213,"low":5214,"close":5215},679.96,674.58,675.24,{"symbol":4167,"time":1275,"open":5217,"high":5218,"low":5219,"close":5220},685.67,685.8,679.94,683.34,{"symbol":4167,"time":1281,"open":5222,"high":5223,"low":5224,"close":5225},685.04,685.08,679.24,682.06,{"symbol":4167,"time":1286,"open":5227,"high":5228,"low":5229,"close":5229},683.9,685.94,679.83,{"symbol":4167,"time":1291,"open":5231,"high":5232,"low":5233,"close":5234},688.72,689.7,682.87,687.39,{"symbol":4167,"time":1297,"open":5236,"high":5237,"low":4951,"close":5238},687.05,688.91,687.06,{"symbol":4167,"time":1303,"open":5240,"high":5241,"low":5242,"close":5243},682.73,685.54,682.12,685.24,{"symbol":4167,"time":1308,"open":5245,"high":5246,"low":5247,"close":5248},676.46,678.47,675.65,677.25,{"symbol":4167,"time":1313,"open":5250,"high":5251,"low":5252,"close":5253},668.12,672.71,667.8,671.76,{"symbol":4167,"time":1317,"open":5255,"high":5255,"low":5256,"close":5252},672,663.3,{"symbol":4167,"time":1323,"open":5258,"high":5259,"low":5260,"close":5261},671.44,672.99,669.98,671.29,{"symbol":4167,"time":1329,"open":5263,"high":5264,"low":5265,"close":5266},667.32,672.21,667.27,671.3,{"symbol":4167,"time":1335,"open":5268,"high":5269,"low":5270,"close":5271},659.5,665.76,658.14,664.39,{"symbol":4167,"time":1341,"open":5273,"high":5274,"low":5275,"close":5276},666.82,668.71,657.11,660.64,{"symbol":4167,"time":1346,"open":5273,"high":5278,"low":4730,"close":5279},670.23,665.17,{"symbol":4167,"time":1352,"open":5281,"high":5282,"low":5283,"close":5284},657.17,665.83,653.17,662.23,{"symbol":4167,"time":1358,"open":5286,"high":5287,"low":5288,"close":5289},660.65,665.13,659.77,663.04,{"symbol":4167,"time":1364,"open":5291,"high":5292,"low":5293,"close":5294},672.13,673.95,652.84,653.02,{"symbol":4167,"time":1370,"open":5296,"high":5297,"low":5298,"close":4807},673.53,673.94,669.21,{"symbol":4167,"time":1375,"open":5300,"high":5301,"low":5302,"close":5303},670.25,673.21,669.42,673.11,{"symbol":4167,"time":1381,"open":5305,"high":5259,"low":5306,"close":5307},672.54,667.67,669.12,{"symbol":4167,"time":1387,"open":5309,"high":5310,"low":5311,"close":5312},671.62,672.51,669.46,671.61,{"symbol":4167,"time":1393,"open":5314,"high":5315,"low":5316,"close":5298},669.99,672.68,668.16,{"symbol":4167,"time":1399,"open":5318,"high":5319,"low":5320,"close":5321},670.45,670.57,666.78,669.22,{"symbol":4167,"time":1405,"open":5323,"high":5324,"low":5325,"close":5326},663.17,669.37,663.06,668.45,{"symbol":4167,"time":1411,"open":5328,"high":5329,"low":5330,"close":5331},662.93,666.65,661.61,666.18,{"symbol":4167,"time":1417,"open":5333,"high":5334,"low":5335,"close":5336},664.36,665.28,661.86,663.68,{"symbol":4167,"time":1423,"open":5338,"high":5339,"low":5340,"close":5341},659.51,662.37,657.88,661.82,{"symbol":4167,"time":1429,"open":5343,"high":5344,"low":5345,"close":5346},657.94,659.41,654.41,658.05,{"symbol":4167,"time":1435,"open":5348,"high":5349,"low":5350,"close":5351},664.51,664.61,659.67,661.1,{"symbol":4167,"time":1440,"open":5353,"high":5167,"low":5354,"close":5355},666.72,661.98,663.21,{"symbol":4167,"time":1446,"open":5357,"high":5358,"low":5176,"close":5359},662.2,667.29,666.84,{"symbol":4167,"time":1452,"open":5361,"high":5157,"low":5362,"close":5363},662.33,660.37,663.7,{"symbol":4167,"time":1458,"open":5365,"high":5366,"low":5367,"close":5368},661.89,664.89,660.27,662.26,{"symbol":4167,"time":1464,"open":5370,"high":5371,"low":5372,"close":5373},660.01,661.72,654.3,659.18,{"symbol":4167,"time":1469,"open":5375,"high":5376,"low":5377,"close":5378},661.47,661.78,659.21,660,{"symbol":4167,"time":1475,"open":5380,"high":5381,"low":5382,"close":5383},659.64,661.04,659.34,660.91,{"symbol":4167,"time":1481,"open":5385,"high":5386,"low":5387,"close":5388},657.6,659.11,656.9,657.41,{"symbol":4167,"time":1486,"open":5390,"high":5391,"low":5392,"close":5393},654.18,658.33,653.59,657.63,{"symbol":4167,"time":1492,"open":5395,"high":5396,"low":5397,"close":5398},653.62,654.55,650.63,652.21,{"symbol":4167,"time":1498,"open":5400,"high":5401,"low":5402,"close":5403},648.97,650.86,647.22,650.33,{"symbol":4167,"time":1503,"open":5405,"high":5406,"low":5407,"close":5408},648.62,649.84,647.23,648.83,{"symbol":4167,"time":1509,"open":5410,"high":5398,"low":5411,"close":5412},651.48,643.33,647.24,{"symbol":4167,"time":1515,"open":5414,"high":5415,"low":5416,"close":5417},644.42,649.15,643.51,649.12,{"symbol":4167,"time":1521,"open":5419,"high":5420,"low":5421,"close":5422},642.67,644.21,640.46,643.74,{"symbol":4167,"time":1527,"open":5424,"high":5425,"low":5426,"close":5427},637.5,640.49,634.92,640.27,{"symbol":4167,"time":1533,"open":5429,"high":5430,"low":5431,"close":5432},647.47,647.84,643.14,645.05,{"symbol":4167,"time":1539,"open":5412,"high":5434,"low":5435,"close":5436},649.48,645.34,648.92,{"symbol":4167,"time":1544,"open":5438,"high":5439,"low":5414,"close":5440},644.57,647.37,646.63,[5442,5448,5451,5454,5457,5460,5462,5464,5465,5467,5469,5470,5472,5474,5476,5478,5480,5482,5484,5486,5487,5489,5491,5493,5495,5497,5498,5500,5502,5504,5506,5508,5510,5512,5514,5516,5518,5519,5521,5523,5525,5527,5529,5531,5532,5534,5536,5538,5540,5542,5544,5546,5548,5550,5552,5554,5556,5558,5560,5562,5564,5566,5568,5570],{"time":29,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5446,"datetime":5447},"False","True","BEARISH","MACD","2026-09-16 00:00:00",{"time":71,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5446,"datetime":5450},"BULLISH","2026-09-04 00:00:00",{"time":123,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5452,"datetime":5453},"RSI","2026-08-24 00:00:00",{"time":194,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5455,"datetime":5456},"MA","2026-08-05 00:00:00",{"time":200,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5458,"datetime":5459},"ADX","2026-08-04 00:00:00",{"time":200,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5461,"datetime":5459},"BollingerBands",{"time":200,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5463,"datetime":5459},"CCI",{"time":200,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5446,"datetime":5459},{"time":206,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5458,"datetime":5466},"2026-08-03 00:00:00",{"time":212,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5463,"datetime":5468},"2026-07-31 00:00:00",{"time":212,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5446,"datetime":5468},{"time":272,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5463,"datetime":5471},"2026-07-17 00:00:00",{"time":318,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5446,"datetime":5473},"2026-07-07 00:00:00",{"time":353,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5446,"datetime":5475},"2026-06-26 00:00:00",{"time":371,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5446,"datetime":5477},"2026-06-23 00:00:00",{"time":377,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5446,"datetime":5479},"2026-06-22 00:00:00",{"time":469,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5458,"datetime":5481},"2026-05-28 00:00:00",{"time":504,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5446,"datetime":5483},"2026-05-19 00:00:00",{"time":558,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5458,"datetime":5485},"2026-05-05 00:00:00",{"time":558,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5446,"datetime":5485},{"time":564,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5458,"datetime":5488},"2026-05-04 00:00:00",{"time":580,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5446,"datetime":5490},"2026-04-29 00:00:00",{"time":597,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5452,"datetime":5492},"2026-04-24 00:00:00",{"time":608,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5455,"datetime":5494},"2026-04-22 00:00:00",{"time":666,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5461,"datetime":5496},"2026-04-08 00:00:00",{"time":666,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5463,"datetime":5496},{"time":672,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5458,"datetime":5499},"2026-04-07 00:00:00",{"time":696,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5446,"datetime":5501},"2026-03-31 00:00:00",{"time":702,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5446,"datetime":5503},"2026-03-30 00:00:00",{"time":720,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5446,"datetime":5505},"2026-03-25 00:00:00",{"time":726,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5452,"datetime":5507},"2026-03-24 00:00:00",{"time":808,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5446,"datetime":5509},"2026-03-04 00:00:00",{"time":826,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5455,"datetime":5511},"2026-02-27 00:00:00",{"time":832,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5446,"datetime":5513},"2026-02-26 00:00:00",{"time":884,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5461,"datetime":5515},"2026-02-12 00:00:00",{"time":914,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5463,"datetime":5517},"2026-02-05 00:00:00",{"time":914,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5446,"datetime":5517},{"time":941,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5446,"datetime":5520},"2026-01-29 00:00:00",{"time":947,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5446,"datetime":5522},"2026-01-28 00:00:00",{"time":963,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5452,"datetime":5524},"2026-01-23 00:00:00",{"time":975,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5446,"datetime":5526},"2026-01-21 00:00:00",{"time":981,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5446,"datetime":5528},"2026-01-20 00:00:00",{"time":1031,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5463,"datetime":5530},"2026-01-06 00:00:00",{"time":1031,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5446,"datetime":5530},{"time":1042,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5452,"datetime":5533},"2026-01-02 00:00:00",{"time":1048,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5463,"datetime":5535},"2025-12-31 00:00:00",{"time":1075,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5458,"datetime":5537},"2025-12-23 00:00:00",{"time":1087,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5458,"datetime":5539},"2025-12-19 00:00:00",{"time":1097,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5458,"datetime":5541},"2025-12-17 00:00:00",{"time":1102,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5446,"datetime":5543},"2025-12-16 00:00:00",{"time":1132,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5458,"datetime":5545},"2025-12-09 00:00:00",{"time":1165,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5458,"datetime":5547},"2025-12-01 00:00:00",{"time":1182,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5446,"datetime":5549},"2025-11-25 00:00:00",{"time":1212,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5446,"datetime":5551},"2025-11-18 00:00:00",{"time":1303,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5461,"datetime":5553},"2025-10-27 00:00:00",{"time":1341,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5446,"datetime":5555},"2025-10-16 00:00:00",{"time":1346,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5463,"datetime":5557},"2025-10-15 00:00:00",{"time":1364,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5463,"datetime":5559},"2025-10-10 00:00:00",{"time":1370,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5446,"datetime":5561},"2025-10-09 00:00:00",{"time":1393,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5455,"datetime":5563},"2025-10-03 00:00:00",{"time":1405,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5463,"datetime":5565},"2025-10-01 00:00:00",{"time":1411,"symbol":5,"current_signal":5444,"signal_change":5444,"signal_type":5449,"trading_system":5446,"datetime":5567},"2025-09-30 00:00:00",{"time":1429,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5463,"datetime":5569},"2025-09-25 00:00:00",{"time":1440,"symbol":5,"current_signal":5443,"signal_change":5444,"signal_type":5445,"trading_system":5446,"datetime":5571},"2025-09-23 00:00:00",[5573,5579,5584,5590,5595,5600,5606,5611,5616,5621,5626,5631,5636,5641,5646,5651,5656,5661,5666,5671,5676,5681,5686,5691,5696,5701,5706,5711,5716,5721,5726,5731,5736,5741,5746,5752,5757,5763,5768,5774,5780,5786,5792,5797,5803,5809,5815,5821,5826,5832,5838,5844,5849,5855,5861,5867,5872,5878,5884],{"symbol":5,"form":5574,"filingdate":873,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"8-K","d104659d8k.htm","0001193125-26-054744","https://www.sec.gov/Archives/edgar/data/1024478/000119312526054744/d104659d8k.htm","https://www.sec.gov/Archives/edgar/data/1024478/000119312526054744/0001193125-26-054744-index.htm",{"symbol":5,"form":5574,"filingdate":878,"primarydocument":5580,"accessionnumber":5581,"filing_url":5582,"sec_url":5583},"rok-20260213.htm","0001024478-26-000007","https://www.sec.gov/Archives/edgar/data/1024478/000102447826000007/rok-20260213.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447826000007/0001024478-26-000007-index.htm",{"symbol":5,"form":5585,"filingdate":914,"primarydocument":5586,"accessionnumber":5587,"filing_url":5588,"sec_url":5589},"10-Q","rok-20251231.htm","0001024478-26-000005","https://www.sec.gov/Archives/edgar/data/1024478/000102447826000005/rok-20251231.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447826000005/0001024478-26-000005-index.htm",{"symbol":5,"form":5574,"filingdate":914,"primarydocument":5591,"accessionnumber":5592,"filing_url":5593,"sec_url":5594},"rok-20260205.htm","0001024478-26-000003","https://www.sec.gov/Archives/edgar/data/1024478/000102447826000003/rok-20260205.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447826000003/0001024478-26-000003-index.htm",{"symbol":5,"form":5574,"filingdate":1194,"primarydocument":5596,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"d38380d8k.htm","0001193125-25-291330","https://www.sec.gov/Archives/edgar/data/1024478/000119312525291330/d38380d8k.htm","https://www.sec.gov/Archives/edgar/data/1024478/000119312525291330/0001193125-25-291330-index.htm",{"symbol":5,"form":5601,"filingdate":1235,"primarydocument":5602,"accessionnumber":5603,"filing_url":5604,"sec_url":5605},"10-K","rok-20250930.htm","0001024478-25-000116","https://www.sec.gov/Archives/edgar/data/1024478/000102447825000116/rok-20250930.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447825000116/0001024478-25-000116-index.htm",{"symbol":5,"form":5574,"filingdate":1258,"primarydocument":5607,"accessionnumber":5608,"filing_url":5609,"sec_url":5610},"rok-20251106.htm","0001024478-25-000112","https://www.sec.gov/Archives/edgar/data/1024478/000102447825000112/rok-20251106.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447825000112/0001024478-25-000112-index.htm",{"symbol":5,"form":5574,"filingdate":1393,"primarydocument":5612,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"d64929d8k.htm","0001193125-25-230104","https://www.sec.gov/Archives/edgar/data/1024478/000119312525230104/d64929d8k.htm","https://www.sec.gov/Archives/edgar/data/1024478/000119312525230104/0001193125-25-230104-index.htm",{"symbol":5,"form":5585,"filingdate":1628,"primarydocument":5617,"accessionnumber":5618,"filing_url":5619,"sec_url":5620},"rok-20250630.htm","0001024478-25-000083","https://www.sec.gov/Archives/edgar/data/1024478/000102447825000083/rok-20250630.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447825000083/0001024478-25-000083-index.htm",{"symbol":5,"form":5574,"filingdate":1628,"primarydocument":5622,"accessionnumber":5623,"filing_url":5624,"sec_url":5625},"rok-20250806.htm","0001024478-25-000081","https://www.sec.gov/Archives/edgar/data/1024478/000102447825000081/rok-20250806.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447825000081/0001024478-25-000081-index.htm",{"symbol":5,"form":5574,"filingdate":1867,"primarydocument":5627,"accessionnumber":5628,"filing_url":5629,"sec_url":5630},"d36774d8k.htm","0001193125-25-134874","https://www.sec.gov/Archives/edgar/data/1024478/000119312525134874/d36774d8k.htm","https://www.sec.gov/Archives/edgar/data/1024478/000119312525134874/0001193125-25-134874-index.htm",{"symbol":5,"form":5574,"filingdate":1930,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"d941992d8k.htm","0001193125-25-122544","https://www.sec.gov/Archives/edgar/data/1024478/000119312525122544/d941992d8k.htm","https://www.sec.gov/Archives/edgar/data/1024478/000119312525122544/0001193125-25-122544-index.htm",{"symbol":5,"form":5585,"filingdate":1975,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"rok-20250331.htm","0001024478-25-000035","https://www.sec.gov/Archives/edgar/data/1024478/000102447825000035/rok-20250331.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447825000035/0001024478-25-000035-index.htm",{"symbol":5,"form":5574,"filingdate":1975,"primarydocument":5642,"accessionnumber":5643,"filing_url":5644,"sec_url":5645},"rok-20250507.htm","0001024478-25-000033","https://www.sec.gov/Archives/edgar/data/1024478/000102447825000033/rok-20250507.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447825000033/0001024478-25-000033-index.htm",{"symbol":5,"form":5585,"filingdate":2326,"primarydocument":5647,"accessionnumber":5648,"filing_url":5649,"sec_url":5650},"rok-20241231.htm","0001024478-25-000010","https://www.sec.gov/Archives/edgar/data/1024478/000102447825000010/rok-20241231.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447825000010/0001024478-25-000010-index.htm",{"symbol":5,"form":5574,"filingdate":2326,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"rok-20250210.htm","0001024478-25-000008","https://www.sec.gov/Archives/edgar/data/1024478/000102447825000008/rok-20250210.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447825000008/0001024478-25-000008-index.htm",{"symbol":5,"form":5574,"filingdate":2336,"primarydocument":5657,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"rok-20250206.htm","0001024478-25-000006","https://www.sec.gov/Archives/edgar/data/1024478/000102447825000006/rok-20250206.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447825000006/0001024478-25-000006-index.htm",{"symbol":5,"form":5601,"filingdate":2657,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"rok-20240930.htm","0001024478-24-000107","https://www.sec.gov/Archives/edgar/data/1024478/000102447824000107/rok-20240930.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447824000107/0001024478-24-000107-index.htm",{"symbol":5,"form":5574,"filingdate":2674,"primarydocument":5667,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"rok-20241107.htm","0001024478-24-000105","https://www.sec.gov/Archives/edgar/data/1024478/000102447824000105/rok-20241107.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447824000105/0001024478-24-000105-index.htm",{"symbol":5,"form":5574,"filingdate":2938,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"d754966d8k.htm","0001193125-24-211207","https://www.sec.gov/Archives/edgar/data/1024478/000119312524211207/d754966d8k.htm","https://www.sec.gov/Archives/edgar/data/1024478/000119312524211207/0001193125-24-211207-index.htm",{"symbol":5,"form":5574,"filingdate":3030,"primarydocument":5677,"accessionnumber":5678,"filing_url":5679,"sec_url":5680},"rok-20240807.htm","0001024478-24-000086","https://www.sec.gov/Archives/edgar/data/1024478/000102447824000086/rok-20240807.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447824000086/0001024478-24-000086-index.htm",{"symbol":5,"form":5585,"filingdate":3030,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"rok-20240630.htm","0001024478-24-000088","https://www.sec.gov/Archives/edgar/data/1024478/000102447824000088/rok-20240630.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447824000088/0001024478-24-000088-index.htm",{"symbol":5,"form":5574,"filingdate":3112,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"d817881d8k.htm","0001193125-24-179983","https://www.sec.gov/Archives/edgar/data/1024478/000119312524179983/d817881d8k.htm","https://www.sec.gov/Archives/edgar/data/1024478/000119312524179983/0001193125-24-179983-index.htm",{"symbol":5,"form":5574,"filingdate":3357,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"rok-20240507.htm","0001024478-24-000050","https://www.sec.gov/Archives/edgar/data/1024478/000102447824000050/rok-20240507.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447824000050/0001024478-24-000050-index.htm",{"symbol":5,"form":5585,"filingdate":3357,"primarydocument":5697,"accessionnumber":5698,"filing_url":5699,"sec_url":5700},"rok-20240331.htm","0001024478-24-000052","https://www.sec.gov/Archives/edgar/data/1024478/000102447824000052/rok-20240331.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447824000052/0001024478-24-000052-index.htm",{"symbol":5,"form":5574,"filingdate":3357,"primarydocument":5702,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"d813481d8k.htm","0001193125-24-132552","https://www.sec.gov/Archives/edgar/data/1024478/000119312524132552/d813481d8k.htm","https://www.sec.gov/Archives/edgar/data/1024478/000119312524132552/0001193125-24-132552-index.htm",{"symbol":5,"form":5574,"filingdate":3670,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"rok-20240209.htm","0001024478-24-000018","https://www.sec.gov/Archives/edgar/data/1024478/000102447824000018/rok-20240209.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447824000018/0001024478-24-000018-index.htm",{"symbol":5,"form":5574,"filingdate":3674,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"d765329d8k.htm","0001193125-24-027531","https://www.sec.gov/Archives/edgar/data/1024478/000119312524027531/d765329d8k.htm","https://www.sec.gov/Archives/edgar/data/1024478/000119312524027531/0001193125-24-027531-index.htm",{"symbol":5,"form":5585,"filingdate":3703,"primarydocument":5717,"accessionnumber":5718,"filing_url":5719,"sec_url":5720},"rok-20231231.htm","0001024478-24-000008","https://www.sec.gov/Archives/edgar/data/1024478/000102447824000008/rok-20231231.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447824000008/0001024478-24-000008-index.htm",{"symbol":5,"form":5574,"filingdate":3703,"primarydocument":5722,"accessionnumber":5723,"filing_url":5724,"sec_url":5725},"rok-20240131.htm","0001024478-24-000006","https://www.sec.gov/Archives/edgar/data/1024478/000102447824000006/rok-20240131.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447824000006/0001024478-24-000006-index.htm",{"symbol":5,"form":5574,"filingdate":3765,"primarydocument":5727,"accessionnumber":5728,"filing_url":5729,"sec_url":5730},"d675956d8k.htm","0001193125-24-007527","https://www.sec.gov/Archives/edgar/data/1024478/000119312524007527/d675956d8k.htm","https://www.sec.gov/Archives/edgar/data/1024478/000119312524007527/0001193125-24-007527-index.htm",{"symbol":5,"form":5574,"filingdate":3949,"primarydocument":5732,"accessionnumber":5733,"filing_url":5734,"sec_url":5735},"d384885d8k.htm","0001193125-23-281504","https://www.sec.gov/Archives/edgar/data/1024478/000119312523281504/d384885d8k.htm","https://www.sec.gov/Archives/edgar/data/1024478/000119312523281504/0001193125-23-281504-index.htm",{"symbol":5,"form":5601,"filingdate":3991,"primarydocument":5737,"accessionnumber":5738,"filing_url":5739,"sec_url":5740},"rok-20230930.htm","0001024478-23-000126","https://www.sec.gov/Archives/edgar/data/1024478/000102447823000126/rok-20230930.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447823000126/0001024478-23-000126-index.htm",{"symbol":5,"form":5574,"filingdate":4012,"primarydocument":5742,"accessionnumber":5743,"filing_url":5744,"sec_url":5745},"rok-20231102.htm","0001024478-23-000122","https://www.sec.gov/Archives/edgar/data/1024478/000102447823000122/rok-20231102.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447823000122/0001024478-23-000122-index.htm",{"symbol":5,"form":5585,"filingdate":5747,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"2023-08-01","rok-20230630.htm","0001024478-23-000090","https://www.sec.gov/Archives/edgar/data/1024478/000102447823000090/rok-20230630.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447823000090/0001024478-23-000090-index.htm",{"symbol":5,"form":5574,"filingdate":5747,"primarydocument":5753,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"rok-20230801.htm","0001024478-23-000088","https://www.sec.gov/Archives/edgar/data/1024478/000102447823000088/rok-20230801.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447823000088/0001024478-23-000088-index.htm",{"symbol":5,"form":5585,"filingdate":5758,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"2023-04-27","rok-20230331.htm","0001024478-23-000044","https://www.sec.gov/Archives/edgar/data/1024478/000102447823000044/rok-20230331.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447823000044/0001024478-23-000044-index.htm",{"symbol":5,"form":5574,"filingdate":5758,"primarydocument":5764,"accessionnumber":5765,"filing_url":5766,"sec_url":5767},"rok-20230427.htm","0001024478-23-000042","https://www.sec.gov/Archives/edgar/data/1024478/000102447823000042/rok-20230427.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447823000042/0001024478-23-000042-index.htm",{"symbol":5,"form":5574,"filingdate":5769,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"2023-02-28","d453536d8k.htm","0001193125-23-053802","https://www.sec.gov/Archives/edgar/data/1024478/000119312523053802/d453536d8k.htm","https://www.sec.gov/Archives/edgar/data/1024478/000119312523053802/0001193125-23-053802-index.htm",{"symbol":5,"form":5574,"filingdate":5775,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"2023-02-10","rok-20230210.htm","0001024478-23-000026","https://www.sec.gov/Archives/edgar/data/1024478/000102447823000026/rok-20230210.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447823000026/0001024478-23-000026-index.htm",{"symbol":5,"form":5574,"filingdate":5781,"primarydocument":5782,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"2023-02-09","d420548d8k.htm","0001193125-23-029193","https://www.sec.gov/Archives/edgar/data/1024478/000119312523029193/d420548d8k.htm","https://www.sec.gov/Archives/edgar/data/1024478/000119312523029193/0001193125-23-029193-index.htm",{"symbol":5,"form":5585,"filingdate":5787,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"2023-01-26","rok-20221231.htm","0001024478-23-000010","https://www.sec.gov/Archives/edgar/data/1024478/000102447823000010/rok-20221231.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447823000010/0001024478-23-000010-index.htm",{"symbol":5,"form":5574,"filingdate":5787,"primarydocument":5793,"accessionnumber":5794,"filing_url":5795,"sec_url":5796},"rok-20230126.htm","0001024478-23-000008","https://www.sec.gov/Archives/edgar/data/1024478/000102447823000008/rok-20230126.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447823000008/0001024478-23-000008-index.htm",{"symbol":5,"form":5601,"filingdate":5798,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"2022-11-08","rok-20220930.htm","0001024478-22-000093","https://www.sec.gov/Archives/edgar/data/1024478/000102447822000093/rok-20220930.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447822000093/0001024478-22-000093-index.htm",{"symbol":5,"form":5574,"filingdate":5804,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"2022-11-02","rok-20221102.htm","0001024478-22-000089","https://www.sec.gov/Archives/edgar/data/1024478/000102447822000089/rok-20221102.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447822000089/0001024478-22-000089-index.htm",{"symbol":5,"form":5574,"filingdate":5810,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"2022-10-21","d272130d8k.htm","0001193125-22-266269","https://www.sec.gov/Archives/edgar/data/1024478/000119312522266269/d272130d8k.htm","https://www.sec.gov/Archives/edgar/data/1024478/000119312522266269/0001193125-22-266269-index.htm",{"symbol":5,"form":5585,"filingdate":5816,"primarydocument":5817,"accessionnumber":5818,"filing_url":5819,"sec_url":5820},"2022-07-27","rok-20220630.htm","0001024478-22-000063","https://www.sec.gov/Archives/edgar/data/1024478/000102447822000063/rok-20220630.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447822000063/0001024478-22-000063-index.htm",{"symbol":5,"form":5574,"filingdate":5816,"primarydocument":5822,"accessionnumber":5823,"filing_url":5824,"sec_url":5825},"rok-20220727.htm","0001024478-22-000061","https://www.sec.gov/Archives/edgar/data/1024478/000102447822000061/rok-20220727.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447822000061/0001024478-22-000061-index.htm",{"symbol":5,"form":5574,"filingdate":5827,"primarydocument":5828,"accessionnumber":5829,"filing_url":5830,"sec_url":5831},"2022-07-01","d368812d8k.htm","0001193125-22-187275","https://www.sec.gov/Archives/edgar/data/1024478/000119312522187275/d368812d8k.htm","https://www.sec.gov/Archives/edgar/data/1024478/000119312522187275/0001193125-22-187275-index.htm",{"symbol":5,"form":5574,"filingdate":5833,"primarydocument":5834,"accessionnumber":5835,"filing_url":5836,"sec_url":5837},"2022-06-03","d367400d8k.htm","0001193125-22-167308","https://www.sec.gov/Archives/edgar/data/1024478/000119312522167308/d367400d8k.htm","https://www.sec.gov/Archives/edgar/data/1024478/000119312522167308/0001193125-22-167308-index.htm",{"symbol":5,"form":5574,"filingdate":5839,"primarydocument":5840,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"2022-05-03","rok-20220503.htm","0001024478-22-000036","https://www.sec.gov/Archives/edgar/data/1024478/000102447822000036/rok-20220503.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447822000036/0001024478-22-000036-index.htm",{"symbol":5,"form":5585,"filingdate":5839,"primarydocument":5845,"accessionnumber":5846,"filing_url":5847,"sec_url":5848},"rok-20220331.htm","0001024478-22-000038","https://www.sec.gov/Archives/edgar/data/1024478/000102447822000038/rok-20220331.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447822000038/0001024478-22-000038-index.htm",{"symbol":5,"form":5574,"filingdate":5850,"primarydocument":5851,"accessionnumber":5852,"filing_url":5853,"sec_url":5854},"2022-02-04","rok-20220204.htm","0001024478-22-000021","https://www.sec.gov/Archives/edgar/data/1024478/000102447822000021/rok-20220204.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447822000021/0001024478-22-000021-index.htm",{"symbol":5,"form":5574,"filingdate":5856,"primarydocument":5857,"accessionnumber":5858,"filing_url":5859,"sec_url":5860},"2022-02-03","d303230d8k.htm","0001193125-22-026976","https://www.sec.gov/Archives/edgar/data/1024478/000119312522026976/d303230d8k.htm","https://www.sec.gov/Archives/edgar/data/1024478/000119312522026976/0001193125-22-026976-index.htm",{"symbol":5,"form":5574,"filingdate":5862,"primarydocument":5863,"accessionnumber":5864,"filing_url":5865,"sec_url":5866},"2022-01-27","rok-20220127.htm","0001024478-22-000007","https://www.sec.gov/Archives/edgar/data/1024478/000102447822000007/rok-20220127.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447822000007/0001024478-22-000007-index.htm",{"symbol":5,"form":5585,"filingdate":5862,"primarydocument":5868,"accessionnumber":5869,"filing_url":5870,"sec_url":5871},"rok-20211231.htm","0001024478-22-000010","https://www.sec.gov/Archives/edgar/data/1024478/000102447822000010/rok-20211231.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447822000010/0001024478-22-000010-index.htm",{"symbol":5,"form":5574,"filingdate":5873,"primarydocument":5874,"accessionnumber":5875,"filing_url":5876,"sec_url":5877},"2021-12-06","d265319d8k.htm","0001193125-21-348460","https://www.sec.gov/Archives/edgar/data/1024478/000119312521348460/d265319d8k.htm","https://www.sec.gov/Archives/edgar/data/1024478/000119312521348460/0001193125-21-348460-index.htm",{"symbol":5,"form":5601,"filingdate":5879,"primarydocument":5880,"accessionnumber":5881,"filing_url":5882,"sec_url":5883},"2021-11-09","rok-20210930.htm","0001024478-21-000083","https://www.sec.gov/Archives/edgar/data/1024478/000102447821000083/rok-20210930.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447821000083/0001024478-21-000083-index.htm",{"symbol":5,"form":5574,"filingdate":5885,"primarydocument":5886,"accessionnumber":5887,"filing_url":5888,"sec_url":5889},"2021-11-02","rok-20211102.htm","0001024478-21-000075","https://www.sec.gov/Archives/edgar/data/1024478/000102447821000075/rok-20211102.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447821000075/0001024478-21-000075-index.htm",[5891,5909,5921,5937,5945,5956,5966,5983,5994,6010,6021,6031,6045,6056,6067,6077,6088,6095,6103,6112,6120,6131,6139,6150,6161],{"symbol":5,"accessionnumber":5892,"filingdate":200,"sec_url":5893,"tags":5894,"headline":5897,"summary":5898,"sector":5899,"industry":5900,"date_processed":5901,"impact_score":5902,"exhibits":5903,"isLocked":5908},"0001024478-26-000028","https://www.sec.gov/Archives/edgar/data/1024478/000102447826000028/0001024478-26-000028-index.htm",{"events":5895},[5896],"General Statement","Rockwell Automation Announces Q2 2026 Financial Results","Rockwell Automation, Inc. announced its financial results for the quarter ended June 30, 2026, as detailed in its press release furnished as Exhibit 99. The report includes the company's operational and financial performance for the quarter.","Industrial Applications and Services","Measuring & Controlling Devices, NEC","2026-08-04 11:01:55","LOW",[5904],{"exhibit_number":5905,"htm_reference":5906,"full_url":5907},"EX-99","q3fy26ex99.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447826000028/q3fy26ex99.htm",false,{"symbol":5,"accessionnumber":5910,"filingdate":558,"sec_url":5911,"tags":5912,"headline":5914,"summary":5915,"sector":5899,"industry":5900,"date_processed":5916,"impact_score":5902,"exhibits":5917,"isLocked":5908},"0001024478-26-000020","https://www.sec.gov/Archives/edgar/data/1024478/000102447826000020/0001024478-26-000020-index.htm",{"events":5913},[5896],"Rockwell Automation Announces Q1 2026 Financial Results","Rockwell Automation, Inc. announced its financial results for the quarter ended March 31, 2026. The company's press release, dated May 5, 2026, is furnished as Exhibit 99 and incorporated by reference. Specific financial details are not provided in the 8-K filing but are expected to be detailed in the press release.","2026-05-05 11:05:40",[5918],{"exhibit_number":5905,"htm_reference":5919,"full_url":5920},"q2fy26ex99.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447826000020/q2fy26ex99.htm",{"symbol":5,"accessionnumber":5922,"filingdate":626,"sec_url":5923,"tags":5924,"headline":5929,"summary":5930,"sector":5899,"industry":5900,"date_processed":5931,"impact_score":5932,"exhibits":5933,"isLocked":5908},"0001024478-26-000014","https://www.sec.gov/Archives/edgar/data/1024478/000102447826000014/0001024478-26-000014-index.htm",{"events":5925},[5926,5927,5928],"Board Member Appointed","Board Member Departure","Corporate Update","Rockwell Automation Appoints New Director David A. Zapico","On April 15, 2026, Rockwell Automation, Inc.'s Board of Directors approved a resolution to increase the number of directors from ten to eleven, effective April 16, 2026. The Board elected David A. Zapico as a new director, effective April 16, 2026, and designated him as a member of the Compensation and Talent Management Committee and Board Composition and Corporate Governance Committee. Mr. Zapico will receive standard equity and cash compensation for non-employee directors.","2026-04-17 11:02:42","MEDIUM",[5934],{"exhibit_number":5905,"htm_reference":5935,"full_url":5936},"rokfy2026bodex99.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447826000014/rokfy2026bodex99.htm",{"symbol":5,"accessionnumber":5576,"filingdate":873,"sec_url":5578,"tags":5938,"headline":5941,"summary":5942,"sector":5899,"industry":5900,"date_processed":5943,"impact_score":5902,"exhibits":5944,"isLocked":5908},{"events":5939},[5896,5940],"Executive Employment Agreement","Rockwell Automation Approves 2026 Long-Term Incentives Plan","On February 10, 2026, Rockwell Automation, Inc. announced that its shareholders approved the 2026 Long-Term Incentives Plan, which permits various forms of equity grants to employees, executives, and directors. This plan is designed to comply with New York Stock Exchange rules and federal income tax regulations. It authorizes up to 10.6 million shares of common stock for future grants, in addition to shares that may be available from previous plans.","2026-02-17 21:23:41",[],{"symbol":5,"accessionnumber":5581,"filingdate":878,"sec_url":5583,"tags":5946,"headline":5951,"summary":5952,"sector":5899,"industry":5900,"date_processed":5953,"impact_score":5954,"exhibits":5955,"isLocked":5908},{"events":5947},[5926,5948,5949,5950],"Executive Compensation Detail","Auditor Dismissed","Shareholder Rights Plan (Poison Pill)","Rockwell Automation Elects New Directors and Approves Compensation and Audit Proposals","Rockwell Automation, Inc. held its annual meeting of shareowners on February 10, 2026. The shareholders elected three new directors for a term expiring in 2029. The meeting also saw the approval of executive compensation on an advisory basis, the selection of Deloitte & Touche LLP as the independent accounting firm for fiscal year 2026, and the approval of the company's 2026 Long-Term Incentives Plan. These outcomes reflect the shareholders' confidence in the company's governance and compensation strategies.","2026-02-13 14:49:56","HIGH",[],{"symbol":5,"accessionnumber":5592,"filingdate":914,"sec_url":5594,"tags":5957,"headline":5959,"summary":5960,"sector":5899,"industry":5900,"date_processed":5961,"impact_score":5902,"exhibits":5962,"isLocked":5908},{"events":5958},[5896],"Rockwell Automation Announces Q4 2025 Financial Results","Rockwell Automation, Inc. announced its financial results for the quarter ended December 31, 2025, as per Item 2.02 of this 8-K filing. The release provides an overview of the company's results of operations and financial condition for the quarter, although specific details such as earnings beats or misses, and other financial metrics are not provided in this filing. Further details may be found in the company's press release dated February 5, 2026, which is not attached to this filing.","2026-02-05 12:01:56",[5963],{"exhibit_number":5905,"htm_reference":5964,"full_url":5965},"q1fy26ex99.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447826000003/q1fy26ex99.htm",{"symbol":5,"accessionnumber":5597,"filingdate":1194,"sec_url":5599,"tags":5967,"headline":5976,"summary":5977,"sector":5899,"industry":5900,"date_processed":5978,"impact_score":5932,"exhibits":5979,"isLocked":5908},{"1.01":5968,"1.02":5970,"2.03":5972,"9.01":5974},[5969],"Financial Instrument Agreement",[5971],"Contract Termination",[5973],"Credit Facility Entered",[5975],"Exhibits Furnished","Rockwell Automation Enters into New $1.5 Billion Credit Agreement","Rockwell Automation, Inc. has entered into a new $1.5 billion five-year unsecured revolving credit agreement, replacing its previous $1.5 billion credit agreement dated June 29, 2022. The new agreement provides for an option to increase the commitments by up to $750 million and includes customary covenants and events of default. The old agreement was terminated without incurring any early termination penalties.","2025-11-21 21:02:41",[5980],{"exhibit_number":5905,"htm_reference":5981,"full_url":5982},"d38380dex99.htm","https://www.sec.gov/Archives/edgar/data/1024478/000119312525291330/d38380dex99.htm",{"symbol":5,"accessionnumber":5608,"filingdate":1258,"sec_url":5610,"tags":5984,"headline":5987,"summary":5988,"sector":5899,"industry":5900,"date_processed":5989,"impact_score":5902,"exhibits":5990,"isLocked":5908},{"2.02":5985,"9.01":5986},[5896],[5975],"Rockwell Automation Reports Year-End Financial Results for 2025","Rockwell Automation, Inc. reported its financial results for the year ended September 30, 2025. The press release, furnished as Exhibit 99 to this 8-K, contains details on the company's performance for the fiscal year. Rockwell Automation also furnished an Interactive Data File in XBRL format as Exhibit 104. This 8-K serves as a current report under Section 13 or 15(d) of the Securities Exchange Act of 1934.","2025-11-06 12:02:55",[5991],{"exhibit_number":5905,"htm_reference":5992,"full_url":5993},"fy2025ex99.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447825000112/fy2025ex99.htm",{"symbol":5,"accessionnumber":5613,"filingdate":1393,"sec_url":5615,"tags":5995,"headline":5998,"summary":5999,"sector":5899,"industry":5900,"date_processed":6000,"impact_score":5902,"exhibits":6001,"isLocked":5908},{"5.02":5996,"9.01":5997},[5940],[5975],"Rockwell Automation Renews Change of Control Agreements for Key Executives","Rockwell Automation, Inc. has renewed change of control agreements with several key executives, including Blake D. Moret, Christian E. Rothe, Scott A. Genereux, Tessa M. Myers, and Rebecca W. House. The agreements, effective from September 30, 2025, to October 1, 2028, outline employment terms, compensation, and benefits in the event of a change of control. The filing also includes financial statements and exhibits as required under Item 9.01.","2025-10-03 20:05:57",[6002,6006],{"exhibit_number":6003,"htm_reference":6004,"full_url":6005},"EX-99.1","d64929dex991.htm","https://www.sec.gov/Archives/edgar/data/1024478/000119312525230104/d64929dex991.htm",{"exhibit_number":6007,"htm_reference":6008,"full_url":6009},"EX-99.2","d64929dex992.htm","https://www.sec.gov/Archives/edgar/data/1024478/000119312525230104/d64929dex992.htm",{"symbol":5,"accessionnumber":5623,"filingdate":1628,"sec_url":5625,"tags":6011,"headline":6014,"summary":6015,"sector":5899,"industry":5900,"date_processed":6016,"impact_score":5902,"exhibits":6017,"isLocked":5908},{"2.02":6012,"9.01":6013},[5896],[5975],"Rockwell Automation Announces Financial Results for Q2 2025","Rockwell Automation, Inc. reported its financial results for the quarter ended June 30, 2025. The company's press release, furnished as Exhibit 99, details the financial performance for the quarter. Rockwell Automation also provided financial statements and exhibits as part of its 8-K filing.","2025-08-21 23:54:15",[6018],{"exhibit_number":5905,"htm_reference":6019,"full_url":6020},"q3fy25ex99.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447825000081/q3fy25ex99.htm",{"symbol":5,"accessionnumber":5628,"filingdate":1867,"sec_url":5630,"tags":6022,"headline":6027,"summary":6028,"sector":5899,"industry":5900,"date_processed":6029,"impact_score":5954,"exhibits":6030,"isLocked":5908},{"8.01":6023},[6024,6025,6026],"Regulatory Investigation","Dividend Announced","Share Repurchase Program Announced","Rockwell Automation CEO Enters Rule 10b5-1 Trading Plan","On May 30, 2025, Blake D. Moret, Chairman, President, and CEO of Rockwell Automation, entered into a Rule 10b5-1 trading plan for restricted stock units, restricted stock, performance shares, and shares of common stock issuable upon exercise of stock options. This plan was implemented to cover taxes due on vesting and as part of his tax and financial planning strategy to diversify and liquidate options set to expire in calendar year 2026.","2025-08-22 16:39:16",[],{"symbol":5,"accessionnumber":5633,"filingdate":1930,"sec_url":5635,"tags":6032,"headline":6038,"summary":6039,"sector":5899,"industry":5900,"date_processed":6040,"impact_score":5932,"exhibits":6041,"isLocked":5908},{"1.01":6033,"2.03":6034,"9.01":6036},[5969],[6035],"Term Loan Entered",[6037],"No viable tag","Rockwell Automation Enters into $500 Million Term Loan Agreement","Rockwell Automation, Inc. entered into a $500 million senior unsecured 364-day term loan credit agreement on May 16, 2025, with a syndicate of banks. The agreement matures before May 15, 2026, and the proceeds will be used for general corporate purposes. The agreement includes interest rate provisions, customary covenants, and conditions for potential acceleration of indebtedness.","2025-08-22 19:44:05",[6042],{"exhibit_number":5905,"htm_reference":6043,"full_url":6044},"d941992dex99.htm","https://www.sec.gov/Archives/edgar/data/1024478/000119312525122544/d941992dex99.htm",{"symbol":5,"accessionnumber":5643,"filingdate":1975,"sec_url":5645,"tags":6046,"headline":6049,"summary":6050,"sector":5899,"industry":5900,"date_processed":6051,"impact_score":5902,"exhibits":6052,"isLocked":5908},{"2.02":6047,"9.01":6048},[5896],[6037],"Rockwell Automation Announces Quarterly Financial Results","Rockwell Automation, Inc. announced its financial results for the quarter ended March 31, 2025, as detailed in its press release dated May 7, 2025. Specific financial details and performance metrics were disclosed in the press release. Rockwell Automation also provided an interactive data file in XBRL format for enhanced financial data transparency.","2025-08-22 23:14:21",[6053],{"exhibit_number":5905,"htm_reference":6054,"full_url":6055},"q2fy25ex99.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447825000033/q2fy25ex99.htm",{"symbol":5,"accessionnumber":5653,"filingdate":2326,"sec_url":5655,"tags":6057,"headline":6060,"summary":6061,"sector":5899,"industry":5900,"date_processed":6062,"impact_score":5902,"exhibits":6063,"isLocked":5908},{"2.02":6058,"9.01":6059},[5896],[5975],"Rockwell Automation Reports Fiscal Q1 2025 Results","Rockwell Automation, Inc. reported its financial results for the quarter ended December 31, 2024, which are included in a press release furnished herewith. While specific financial details such as earnings per share or revenue figures are not detailed in the 8-K, the press release likely contains further insights into the company's performance during this period.","2025-11-13 23:52:52",[6064],{"exhibit_number":5905,"htm_reference":6065,"full_url":6066},"q1fy25ex99.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447825000008/q1fy25ex99.htm",{"symbol":5,"accessionnumber":5658,"filingdate":2336,"sec_url":5660,"tags":6068,"headline":6073,"summary":6074,"sector":5899,"industry":5900,"date_processed":6075,"impact_score":5954,"exhibits":6076,"isLocked":5908},{"5.07":6069},[6070,6071,6072],"Director Elections Results","Say-on-Pay Approved","Approved Merger","Rockwell Automation Announces Election Results and Shareholder Approvals at Annual Meeting","At Rockwell Automation's annual meeting held on February 4, 2025, shareholders elected four directors for a term expiring in 2028. The shareholders also approved the compensation of named executive officers on an advisory basis with approximately 86% of the votes cast in favor, and approved the selection of Deloitte & Touche LLP as the independent registered public accounting firm for fiscal year 2025 with over 94% of the votes cast in favor.","2025-11-14 23:21:38",[],{"symbol":5,"accessionnumber":5668,"filingdate":2674,"sec_url":5670,"tags":6078,"headline":6081,"summary":6082,"sector":5899,"industry":5900,"date_processed":6083,"impact_score":5902,"exhibits":6084,"isLocked":5908},{"2.02":6079,"9.01":6080},[5896],[5975],"Rockwell Automation Announces Annual Financial Results and Furnishes Financial Statements","Rockwell Automation, Inc. announced its financial results for the year ended September 30, 2024, and furnished the related financial statements and exhibits as part of its Form 8-K filing. The announcement includes the company's operating performance and financial position for the fiscal year.","2025-12-02 23:56:55",[6085],{"exhibit_number":5905,"htm_reference":6086,"full_url":6087},"fy2024ex99.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447824000105/fy2024ex99.htm",{"symbol":5,"accessionnumber":5673,"filingdate":2938,"sec_url":5675,"tags":6089,"headline":6091,"summary":6092,"sector":5899,"industry":5900,"date_processed":6093,"impact_score":5902,"exhibits":6094,"isLocked":5908},{"8.01":6090},[5928],"Rockwell Automation CEO Establishes Rule 10b5-1 Trading Plan","On August 26, 2024, Blake D. Moret, Chairman, President, and CEO of Rockwell Automation, entered into a Rule 10b5-1 trading plan. The plan involves selling shares of restricted stock units and common stock to cover taxes due on vesting and to liquidate nearly expiring options as part of his tax and financial planning strategy. The trading plan will become effective on November 25, 2024.","2025-08-23 21:43:21",[],{"symbol":5,"accessionnumber":5678,"filingdate":3030,"sec_url":5680,"tags":6096,"headline":6099,"summary":6100,"sector":5899,"industry":5900,"date_processed":6101,"impact_score":5902,"exhibits":6102,"isLocked":5908},{"2.02":6097,"9.01":6098},[5896],[5975],"Rockwell Automation Announces Q2 2024 Financial Results","Rockwell Automation, Inc. announced its financial results for the quarter ended June 30, 2024. The report includes details on the company's operating performance and financial condition, with specific figures and updates to be found in the furnished press release. The company also provides interactive data files in XBRL format for enhanced transparency.","2025-08-23 18:32:11",[],{"symbol":5,"accessionnumber":5688,"filingdate":3112,"sec_url":5690,"tags":6104,"headline":6108,"summary":6109,"sector":5899,"industry":5900,"date_processed":6110,"impact_score":5954,"exhibits":6111,"isLocked":5908},{"5.02":6105,"9.01":6107},[6106],"New CFO Appointed",[5975],"Rockwell Automation Appoints New CFO","Rockwell Automation, Inc. announced on July 17, 2024, that Christian Rothe will join the company as Senior Vice President and Chief Financial Officer, effective August 19, 2024. Mr. Rothe, previously President of Graco Inc.'s Global Industrial Division, succeeds Nicholas Gangestad, who has announced his retirement. Rothe's compensation package includes an annual salary of $800,000, stock options, restricted stock units, and sign-on cash payments.","2025-08-23 14:40:40",[],{"symbol":5,"accessionnumber":5703,"filingdate":3357,"sec_url":5705,"tags":6113,"headline":6116,"summary":6117,"sector":5899,"industry":5900,"date_processed":6118,"impact_score":5954,"exhibits":6119,"isLocked":5908},{"5.02":6114},[6115],"CFO Resignation","Rockwell Automation Announces CFO Retirement","Rockwell Automation, Inc. announced that Nicholas C. Gangestad, Senior Vice President and Chief Financial Officer, plans to retire. Mr. Gangestad will continue to serve until a replacement is appointed and will assist in the transition process.","2025-08-22 18:35:01",[],{"symbol":5,"accessionnumber":5693,"filingdate":3357,"sec_url":5695,"tags":6121,"headline":6124,"summary":6125,"sector":5899,"industry":5900,"date_processed":6126,"impact_score":5902,"exhibits":6127,"isLocked":5908},{"2.02":6122,"9.01":6123},[5896],[5975],"Rockwell Automation Reports Financial Results for Q1 2024","Rockwell Automation, Inc. announced its financial results for the quarter ended March 31, 2024. The company released a press release detailing its performance and financial condition for the quarter. Financial statements and exhibits are furnished with the report.","2025-08-22 18:16:46",[6128],{"exhibit_number":5905,"htm_reference":6129,"full_url":6130},"q2fy24ex99.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447824000050/q2fy24ex99.htm",{"symbol":5,"accessionnumber":5708,"filingdate":3670,"sec_url":5710,"tags":6132,"headline":6135,"summary":6136,"sector":5899,"industry":5900,"date_processed":6137,"impact_score":5932,"exhibits":6138,"isLocked":5908},{"5.07":6133},[6070,6134,6071],"Equity Plan Approved","Rockwell Automation Announces Results of Annual Shareholder Meeting","Rockwell Automation, Inc. announced the results of its annual shareholder meeting held on February 6, 2024. Shareholders elected two new directors for a term expiring in 2027, approved the compensation of named executive officers on an advisory basis, and ratified the selection of Deloitte & Touche LLP as the independent registered public accounting firm for fiscal year 2024.","2025-08-22 02:51:12",[],{"symbol":5,"accessionnumber":5713,"filingdate":3674,"sec_url":5715,"tags":6140,"headline":6143,"summary":6144,"sector":5899,"industry":5900,"date_processed":6145,"impact_score":5932,"exhibits":6146,"isLocked":5908},{"5.02":6141,"9.01":6142},[5926],[5975],"Rockwell Automation Appoints New Director","On February 7, 2024, Rockwell Automation, Inc.'s Board of Directors approved an increase in the number of directors from ten to eleven and elected Timothy M. Knavish as a new director effective February 7, 2024. Mr. Knavish was appointed to the Audit Committee and Compensation and Talent Management Committee. In connection with his election, he will receive equity and cash compensation in accordance with the Company's 2020 Long-Term Incentives Plan.","2025-08-22 02:40:51",[6147],{"exhibit_number":5905,"htm_reference":6148,"full_url":6149},"d765329dex99.htm","https://www.sec.gov/Archives/edgar/data/1024478/000119312524027531/d765329dex99.htm",{"symbol":5,"accessionnumber":5723,"filingdate":3703,"sec_url":5725,"tags":6151,"headline":6154,"summary":6155,"sector":5899,"industry":5900,"date_processed":6156,"impact_score":5902,"exhibits":6157,"isLocked":5908},{"2.02":6152,"9.01":6153},[5896],[5975],"Rockwell Automation Announces Q4 2023 Financial Results","Rockwell Automation, Inc. has announced its financial results for the quarter ended December 31, 2023, as detailed in a press release furnished with the 8-K filing. The press release is incorporated by reference and provides insights into the company's operational and financial performance during the quarter. Rockwell Automation also filed financial statements and exhibits, including a cover page interactive data file in XBRL format, as part of the 8-K submission.","2025-08-22 01:26:08",[6158],{"exhibit_number":5905,"htm_reference":6159,"full_url":6160},"q1fy24ex99.htm","https://www.sec.gov/Archives/edgar/data/1024478/000102447824000006/q1fy24ex99.htm",{"symbol":5,"accessionnumber":5728,"filingdate":3765,"sec_url":5730,"tags":6162,"headline":6165,"summary":6166,"sector":5899,"industry":5900,"date_processed":6167,"impact_score":5954,"exhibits":6168,"isLocked":5908},{"5.02":6163},[6164],"Key Executive Departure","Rockwell Automation Announces Senior Vice President Retirement","Rockwell Automation, Inc. announced that Frank Kulaszewicz, Senior Vice President, will retire effective March 31, 2024, in line with his prior announcement. Mr. Kulaszewicz will continue his duties until his retirement date.","2025-08-21 23:33:28",[],null,1789889836076]