[{"data":1,"prerenderedAt":5014},["ShallowReactive",2],{"company-overview-ROL":3},{"company_profile":4,"ohlc":24,"spy":3254,"trading_signals":4535,"company_actions":4665,"filings_8k":4666,"report_history":5013,"insider_summary":5013,"filings_summary":5013,"financials_summary":5013,"institutional_summary":5013},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"ROL","Rollins, Inc.","NYSE","XNYS","Consumer Cyclical","Personal Services",20265,"https://www.rollins.com","Rollins, Inc. is a prominent global leader in the field of pest and wildlife management. It operates primarily through its renowned subsidiary, Orkin, along with other brands including HomeTeam Pest Defense and Western Pest Services. The company delivers essential services to both residential and commercial clients, focusing on the control and elimination of pests such as termites, insects, and rodents, as well as wildlife management. Rollins’ operations span multiple continents, providing comprehensive services across the United States, Canada, Europe, Central America, Oceania, and Asia. The company plays a vital role in health and hygiene maintenance through its pest control solutions, ensuring that environments remain safe from the potential hazards posed by pests. By employing advanced technology and skilled technicians, Rollins maintains its reputation for reliability and effectiveness in pest control. Its extensive network of service centers enables Rollins to have a significant presence in the market, positioning the firm as a key player in the environmental services sector.","Common Stock","Mr. Jerry E. Gahlhoff Jr.","2170 Piedmont Road, N.E.","Atlanta",30324,"GA","United States","404 888 2000","2025-03-08 00:00:00","True",[25,31,37,43,48,54,60,66,72,78,83,88,93,99,104,110,114,120,126,131,136,142,147,153,159,165,171,176,181,186,191,197,203,209,215,220,226,232,238,243,249,254,259,265,271,277,283,289,295,300,304,310,316,322,326,332,338,344,349,355,361,365,369,374,380,385,391,397,403,409,415,420,424,429,434,439,444,449,454,460,465,468,474,479,484,489,494,499,505,509,515,518,522,525,528,534,538,543,549,553,559,565,571,577,583,589,595,600,606,612,618,624,629,635,640,645,651,654,660,666,672,678,684,690,696,701,707,712,718,724,729,734,740,745,750,755,760,766,772,777,782,787,793,798,804,810,812,818,824,829,833,838,843,846,851,856,861,866,869,873,878,883,887,892,895,897,902,906,910,915,918,923,927,930,933,938,942,947,952,958,963,968,972,977,980,985,989,993,997,1000,1005,1011,1015,1021,1024,1028,1033,1037,1040,1045,1048,1052,1057,1060,1065,1070,1074,1078,1082,1087,1090,1093,1096,1100,1104,1108,1111,1116,1118,1122,1125,1129,1134,1138,1143,1147,1151,1156,1160,1164,1168,1172,1175,1178,1182,1186,1191,1193,1197,1201,1205,1209,1212,1214,1218,1221,1225,1229,1233,1237,1242,1246,1251,1255,1259,1262,1266,1268,1273,1276,1279,1284,1287,1289,1293,1296,1300,1303,1306,1310,1315,1318,1320,1322,1325,1330,1335,1337,1343,1346,1349,1352,1354,1356,1360,1364,1366,1369,1372,1374,1378,1381,1384,1387,1390,1394,1399,1402,1406,1408,1412,1415,1418,1422,1424,1427,1430,1433,1435,1438,1440,1444,1446,1448,1450,1452,1454,1456,1461,1464,1467,1470,1473,1477,1479,1482,1485,1489,1492,1497,1503,1509,1512,1514,1518,1522,1526,1531,1536,1540,1546,1551,1556,1562,1568,1574,1579,1584,1589,1593,1596,1601,1606,1611,1615,1618,1621,1626,1631,1637,1641,1646,1652,1657,1663,1668,1672,1676,1682,1686,1691,1696,1699,1704,1709,1714,1719,1724,1729,1733,1736,1741,1745,1751,1755,1761,1765,1771,1776,1782,1786,1792,1797,1803,1807,1812,1817,1821,1825,1828,1831,1835,1841,1844,1849,1854,1860,1865,1869,1874,1878,1881,1886,1890,1893,1896,1901,1906,1910,1915,1921,1925,1928,1932,1936,1940,1944,1947,1950,1953,1958,1963,1967,1970,1974,1978,1983,1987,1990,1996,1999,2003,2007,2010,2013,2017,2021,2026,2030,2034,2038,2041,2044,2047,2051,2054,2057,2061,2064,2068,2071,2075,2079,2083,2086,2088,2091,2094,2098,2102,2107,2111,2115,2118,2123,2126,2129,2133,2136,2141,2144,2147,2149,2151,2153,2156,2158,2160,2162,2166,2170,2173,2176,2180,2186,2191,2195,2199,2204,2208,2214,2218,2221,2224,2229,2234,2237,2240,2244,2247,2250,2254,2257,2260,2264,2267,2269,2272,2274,2276,2279,2281,2284,2288,2290,2292,2294,2296,2298,2300,2304,2307,2310,2315,2318,2322,2326,2329,2331,2334,2337,2340,2345,2350,2355,2361,2363,2368,2373,2376,2379,2382,2385,2389,2393,2395,2398,2400,2402,2405,2407,2410,2415,2419,2422,2426,2429,2433,2439,2445,2451,2457,2462,2467,2472,2477,2482,2487,2489,2494,2498,2503,2507,2512,2516,2521,2525,2528,2532,2535,2537,2539,2543,2547,2550,2553,2555,2557,2560,2563,2566,2568,2572,2576,2580,2583,2589,2593,2597,2602,2606,2611,2616,2622,2627,2633,2637,2641,2646,2649,2653,2657,2660,2663,2669,2674,2677,2681,2683,2687,2690,2694,2697,2700,2703,2706,2710,2713,2717,2722,2725,2729,2732,2735,2738,2742,2746,2748,2751,2754,2758,2761,2766,2771,2775,2778,2783,2788,2793,2796,2800,2805,2811,2815,2821,2827,2831,2836,2842,2847,2853,2859,2865,2871,2875,2880,2885,2890,2894,2900,2905,2910,2916,2920,2925,2930,2935,2940,2945,2949,2955,2961,2965,2971,2977,2983,2989,2995,3001,3007,3012,3018,3023,3028,3034,3040,3046,3051,3057,3063,3067,3070,3074,3079,3083,3088,3094,3099,3104,3109,3113,3118,3123,3126,3131,3136,3140,3145,3150,3154,3160,3165,3171,3175,3180,3185,3190,3193,3197,3200,3205,3210,3215,3218,3222,3227,3232,3236,3241,3246,3249],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-07-31",38,38.21,37.55,37.97,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-07-30",37.48,38.57,36.99,38.35,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-07-29",39.41,39.77,38.69,38.75,{"symbol":5,"time":44,"open":45,"high":46,"low":41,"close":47},"2026-07-28",39.67,40.15,39.01,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-07-27",38.95,39.63,38.6,39.07,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-07-24",38.8,39.05,37.9,38.56,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-07-23",37.33,39.79,36.59,39.44,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-07-22",44.55,44.6,43.09,43.47,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-07-21",44.08,44.46,43.82,43.86,{"symbol":5,"time":79,"open":80,"high":81,"low":68,"close":82},"2026-07-20",45.11,45.19,44.74,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":80},"2026-07-17",46.18,46.36,44.93,{"symbol":5,"time":89,"open":90,"high":91,"low":90,"close":92},"2026-07-16",44.47,45.7,45.46,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-07-15",44.34,44.82,43.42,43.76,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":101},"2026-07-14",44.29,44.7,44.2,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-07-13",44.67,45.04,44.36,44.92,{"symbol":5,"time":111,"open":112,"high":113,"low":98,"close":90},"2026-07-10",44.66,44.86,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-07-09",44.64,45.47,44.26,44.77,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-07-08",44.07,45.12,43.62,44.95,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":124},"2026-07-07",43.55,44.3,43.3,{"symbol":5,"time":132,"open":133,"high":97,"low":134,"close":135},"2026-07-06",43.34,42.32,42.73,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-07-02",42.57,43.64,42.55,43.38,{"symbol":5,"time":143,"open":144,"high":145,"low":144,"close":146},"2026-07-01",42,43.04,42.14,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-06-30",42.04,42.12,41.5,41.74,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-06-29",43.39,43.59,41.93,42.28,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-06-26",42.9,43.43,42.61,43.27,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-06-25",44.01,44.24,42.7,42.8,{"symbol":5,"time":172,"open":87,"high":173,"low":174,"close":175},"2026-06-24",45.16,44.44,44.54,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":116},"2026-06-23",45.21,45.27,44.25,{"symbol":5,"time":182,"open":101,"high":183,"low":184,"close":185},"2026-06-22",44.56,44.09,44.41,{"symbol":5,"time":187,"open":178,"high":188,"low":189,"close":190},"2026-06-18",45.36,44.62,44.96,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-06-17",46.27,46.53,44.72,45.13,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-06-16",47.1,47.48,46.75,46.79,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-06-15",47.06,47.35,46.65,46.9,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-06-12",47.07,47.24,46.47,47.19,{"symbol":5,"time":216,"open":211,"high":217,"low":218,"close":219},"2026-06-11",47.74,46.84,47.05,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-06-10",47.82,48.52,47.47,47.77,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-06-09",46.64,47.97,46.4,47.53,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-06-08",47.09,47.21,46.57,46.58,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":199},"2026-06-05",47,47.86,46.72,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-06-04",47.11,47.29,46.26,46.5,{"symbol":5,"time":250,"open":80,"high":251,"low":252,"close":253},"2026-06-03",45.81,44.43,45.79,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":107},"2026-06-02",46.46,47.03,44.63,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-06-01",47.54,47.81,46.07,46.32,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-05-29",48.5,48.64,46.85,47.6,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-05-28",49.67,50.32,49.39,49.42,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-05-27",51.81,52.44,50.02,50.38,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-05-26",53.48,53.53,52.93,53.16,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-05-22",53.13,53.62,52.97,53.46,{"symbol":5,"time":296,"open":297,"high":286,"low":298,"close":299},"2026-05-21",52.9,52.4,53.02,{"symbol":5,"time":301,"open":302,"high":302,"low":293,"close":303},"2026-05-20",54.48,53.27,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-05-19",54.52,54.95,53.68,53.74,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-05-18",53.6,55.18,53.59,54.61,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-05-15",53.77,53.94,53.26,53.42,{"symbol":5,"time":323,"open":320,"high":324,"low":325,"close":321},"2026-05-14",53.47,52.43,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-05-13",52.72,53.4,51.95,52.82,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-05-12",53.01,53.17,52.54,52.98,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-05-11",53.86,54.1,52.51,52.88,{"symbol":5,"time":345,"open":346,"high":347,"low":312,"close":348},"2026-05-08",54.58,54.74,53.83,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-05-07",54.16,54.64,53.87,54.39,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-05-06",54.24,54.83,53.79,54.19,{"symbol":5,"time":362,"open":363,"high":306,"low":303,"close":364},"2026-05-05",54.02,54.11,{"symbol":5,"time":366,"open":367,"high":367,"low":353,"close":368},"2026-05-04",54.96,54.15,{"symbol":5,"time":370,"open":371,"high":372,"low":352,"close":373},"2026-05-01",56.12,56.2,54.78,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-04-30",55.35,55.83,54.99,55.73,{"symbol":5,"time":381,"open":382,"high":383,"low":378,"close":384},"2026-04-29",55.62,55.82,55.33,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-04-28",56.42,56.48,55.38,55.74,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-04-27",57,57.36,55.86,55.97,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-04-24",56.25,56.97,55.9,56.6,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-04-23",54.9,57.44,54.82,56.99,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-04-22",54.76,55.5,54.43,55.32,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":417},"2026-04-21",54.71,55.07,54.18,{"symbol":5,"time":421,"open":422,"high":423,"low":417,"close":405},"2026-04-20",54.97,55.36,{"symbol":5,"time":425,"open":426,"high":427,"low":346,"close":428},"2026-04-17",54.65,55.66,55,{"symbol":5,"time":430,"open":431,"high":373,"low":432,"close":433},"2026-04-16",54.3,54.22,54.49,{"symbol":5,"time":435,"open":436,"high":428,"low":437,"close":438},"2026-04-15",54.6,53.98,54.38,{"symbol":5,"time":440,"open":441,"high":442,"low":441,"close":443},"2026-04-14",54.66,55.54,54.8,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":441},"2026-04-13",54.29,54.68,53.71,{"symbol":5,"time":450,"open":451,"high":396,"low":452,"close":453},"2026-04-10",55.63,54.05,54.23,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-04-09",54.46,55.99,54.25,55.79,{"symbol":5,"time":461,"open":458,"high":462,"low":463,"close":464},"2026-04-08",54.92,53.7,54.7,{"symbol":5,"time":466,"open":351,"high":467,"low":324,"close":463},"2026-04-07",54.17,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-04-06",53.54,54.54,53.5,54.13,{"symbol":5,"time":475,"open":476,"high":477,"low":288,"close":478},"2026-04-02",53.32,54.28,53.93,{"symbol":5,"time":480,"open":481,"high":341,"low":482,"close":483},"2026-04-01",53.34,53.33,53.49,{"symbol":5,"time":485,"open":486,"high":486,"low":487,"close":488},"2026-03-31",54.03,52.8,53.41,{"symbol":5,"time":490,"open":491,"high":492,"low":325,"close":493},"2026-03-30",52.95,53.28,53.04,{"symbol":5,"time":495,"open":496,"high":334,"low":497,"close":498},"2026-03-27",52.7,52.32,52.46,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-03-26",53.21,53.81,52.6,52.81,{"symbol":5,"time":506,"open":507,"high":351,"low":508,"close":285},"2026-03-25",53.91,52.38,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-03-24",53,53.96,52.69,53.29,{"symbol":5,"time":516,"open":285,"high":368,"low":517,"close":501},"2026-03-23",53.11,{"symbol":5,"time":519,"open":520,"high":477,"low":521,"close":320},"2026-03-20",54.09,52.84,{"symbol":5,"time":523,"open":524,"high":306,"low":324,"close":520},"2026-03-19",53.72,{"symbol":5,"time":526,"open":527,"high":371,"low":348,"close":507},"2026-03-18",55.28,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-03-17",55.4,55.98,55.17,55.84,{"symbol":5,"time":535,"open":536,"high":537,"low":411,"close":428},"2026-03-16",55.22,55.65,{"symbol":5,"time":539,"open":540,"high":402,"low":541,"close":542},"2026-03-13",56.16,55.01,55.13,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-03-12",56.24,56.98,55.39,55.59,{"symbol":5,"time":550,"open":540,"high":551,"low":376,"close":552},"2026-03-11",56.27,56.08,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-03-10",57.75,57.77,55.47,56.28,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-03-09",57.83,58.2,56.78,57.57,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-03-06",57.63,58.43,57.06,58.28,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-03-05",57.64,58.66,57.16,58.17,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-03-04",59.87,60.05,57.8,58,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-03-03",60.55,60.79,59.51,60.17,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-03-02",60.75,61.21,60.21,60.88,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":598},"2026-02-27",60,60.89,59.62,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-02-26",59.67,60.06,59.38,59.76,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-02-25",60.24,60.44,58.72,59.13,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-02-24",60.36,60.61,59.71,60.51,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-02-23",61.07,61.69,60.35,60.38,{"symbol":5,"time":625,"open":586,"high":626,"low":627,"close":628},"2026-02-20",61.39,60.54,61.35,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-02-19",60.5,61.29,60.34,60.92,{"symbol":5,"time":636,"open":637,"high":609,"low":638,"close":639},"2026-02-18",59.88,59.24,60.25,{"symbol":5,"time":641,"open":642,"high":615,"low":643,"close":644},"2026-02-17",59.35,58.68,60.08,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-02-13",58.27,59.85,57.98,58.06,{"symbol":5,"time":652,"open":537,"high":614,"low":423,"close":653},"2026-02-12",58.69,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-02-11",65,66.14,64.68,65.6,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-02-10",64.41,65.12,64.28,64.97,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-02-09",64.82,64.9,64.24,64.31,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-02-06",64.49,65.03,64,64.84,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-02-05",63.93,64.78,63.73,64.47,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-02-04",63.2,63.83,62.49,63.51,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-02-03",62.81,63.23,62.53,62.98,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":689},"2026-02-02",63.52,63.71,62.78,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-01-30",62.92,63.36,62.21,63.34,{"symbol":5,"time":708,"open":709,"high":706,"low":710,"close":711},"2026-01-29",62.66,62.09,63.03,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-01-28",63.11,63.31,62.51,62.83,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-01-27",63.28,63.84,63.19,63.49,{"symbol":5,"time":725,"open":726,"high":727,"low":703,"close":728},"2026-01-26",63,63.64,63.26,{"symbol":5,"time":730,"open":720,"high":731,"low":732,"close":733},"2026-01-23",63.56,62.72,62.91,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-01-22",63.38,63.55,62.95,63.32,{"symbol":5,"time":741,"open":742,"high":731,"low":743,"close":744},"2026-01-21",63.42,62.6,63.3,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":714},"2026-01-20",62.46,63.27,61.95,{"symbol":5,"time":751,"open":752,"high":692,"low":753,"close":754},"2026-01-16",62.07,61.9,62.73,{"symbol":5,"time":756,"open":757,"high":732,"low":758,"close":759},"2026-01-15",62.33,61.78,62.17,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-01-14",61.54,62.2,61.43,62.16,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-01-13",60.99,61.66,60.49,61.64,{"symbol":5,"time":773,"open":594,"high":774,"low":775,"close":776},"2026-01-12",61.25,60.53,61.01,{"symbol":5,"time":778,"open":603,"high":779,"low":780,"close":781},"2026-01-09",61.34,59.95,60.68,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":593},"2026-01-08",59.39,60.23,59.19,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-01-07",59.86,60.12,59.32,59.45,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":587},"2026-01-06",58.41,59.84,57.96,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-01-05",58.35,59.44,58.34,58.93,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-01-02",59.75,60.02,58.6,59.01,{"symbol":5,"time":811,"open":609,"high":775,"low":789,"close":807},"2025-12-31",{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2025-12-30",60.47,60.62,60.26,60.43,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2025-12-29",60.84,61.1,60.45,60.77,{"symbol":5,"time":825,"open":826,"high":826,"low":827,"close":828},"2025-12-26",60.9,60.29,60.6,{"symbol":5,"time":830,"open":627,"high":594,"low":831,"close":832},"2025-12-24",60.27,60.66,{"symbol":5,"time":834,"open":828,"high":835,"low":836,"close":837},"2025-12-23",61.24,60.56,60.74,{"symbol":5,"time":839,"open":840,"high":841,"low":599,"close":842},"2025-12-22",59.83,61.18,61.14,{"symbol":5,"time":844,"open":796,"high":631,"low":845,"close":603},"2025-12-19",59.63,{"symbol":5,"time":847,"open":807,"high":848,"low":849,"close":850},"2025-12-18",60.95,59.99,60.19,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":608},"2025-12-17",60.1,61.03,59.46,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":855},"2025-12-16",59.42,60.46,59.26,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":807},"2025-12-15",60.2,60.67,59.8,{"symbol":5,"time":867,"open":868,"high":603,"low":792,"close":580},"2025-12-12",59.73,{"symbol":5,"time":870,"open":871,"high":868,"low":653,"close":872},"2025-12-11",59.11,59.49,{"symbol":5,"time":874,"open":875,"high":876,"low":555,"close":877},"2025-12-10",58.02,59.18,58.77,{"symbol":5,"time":879,"open":880,"high":768,"low":881,"close":882},"2025-12-09",60.13,57.54,58.01,{"symbol":5,"time":884,"open":885,"high":886,"low":770,"close":627},"2025-12-08",61.22,61.41,{"symbol":5,"time":888,"open":823,"high":889,"low":890,"close":891},"2025-12-05",61.6,60.76,61.4,{"symbol":5,"time":893,"open":823,"high":854,"low":894,"close":633},"2025-12-04",60.15,{"symbol":5,"time":896,"open":835,"high":835,"low":859,"close":815},"2025-12-03",{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":826},"2025-12-02",61.33,61.57,60.58,{"symbol":5,"time":903,"open":904,"high":769,"low":905,"close":841},"2025-12-01",61.26,61.08,{"symbol":5,"time":907,"open":626,"high":908,"low":626,"close":909},"2025-11-28",61.84,61.48,{"symbol":5,"time":911,"open":909,"high":912,"low":913,"close":914},"2025-11-26",61.7,61.19,61.5,{"symbol":5,"time":916,"open":623,"high":917,"low":597,"close":885},"2025-11-25",61.46,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":790},"2025-11-24",60.11,60.28,59.59,{"symbol":5,"time":924,"open":925,"high":815,"low":587,"close":926},"2025-11-21",59.89,60.31,{"symbol":5,"time":928,"open":855,"high":853,"low":929,"close":845},"2025-11-20",58.81,{"symbol":5,"time":931,"open":932,"high":872,"low":932,"close":642},"2025-11-19",58.5,{"symbol":5,"time":934,"open":649,"high":935,"low":936,"close":937},"2025-11-18",59.03,57.69,58.61,{"symbol":5,"time":939,"open":647,"high":940,"low":941,"close":797},"2025-11-17",58.71,57.89,{"symbol":5,"time":943,"open":556,"high":944,"low":945,"close":946},"2025-11-14",58.51,57.65,58.22,{"symbol":5,"time":948,"open":949,"high":568,"low":950,"close":951},"2025-11-13",57.99,57.2,57.61,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2025-11-12",58.97,59.06,58.08,58.48,{"symbol":5,"time":959,"open":574,"high":960,"low":961,"close":962},"2025-11-11",59.1,58.25,58.53,{"symbol":5,"time":964,"open":965,"high":966,"low":951,"close":967},"2025-11-10",57.95,58.79,58.56,{"symbol":5,"time":969,"open":970,"high":970,"low":971,"close":937},"2025-11-07",58.89,58.29,{"symbol":5,"time":973,"open":974,"high":845,"low":975,"close":976},"2025-11-06",59.5,58.42,58.65,{"symbol":5,"time":978,"open":979,"high":622,"low":604,"close":602},"2025-11-05",59.91,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":599},"2025-11-04",59.12,59.66,58.44,{"symbol":5,"time":986,"open":987,"high":967,"low":988,"close":932},"2025-11-03",57.49,56.82,{"symbol":5,"time":990,"open":650,"high":991,"low":992,"close":951},"2025-10-31",58.88,57.04,{"symbol":5,"time":994,"open":313,"high":995,"low":426,"close":996},"2025-10-30",57.97,57.79,{"symbol":5,"time":998,"open":999,"high":999,"low":309,"close":353},"2025-10-29",56.26,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":418,"close":1004},"2025-10-28",56.02,56.52,56.05,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2025-10-27",56.57,56.88,55.92,56.23,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":999,"close":402},"2025-10-24",57.29,57.39,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2025-10-23",57.26,57.48,56.33,56.79,{"symbol":5,"time":1022,"open":1019,"high":992,"low":371,"close":1023},"2025-10-22",56.7,{"symbol":5,"time":1025,"open":396,"high":1026,"low":1027,"close":1019},"2025-10-21",56.49,55.76,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":548,"close":1032},"2025-10-20",55.77,56.21,56.07,{"symbol":5,"time":1034,"open":530,"high":1035,"low":1036,"close":383},"2025-10-17",55.89,55.26,{"symbol":5,"time":1038,"open":533,"high":396,"low":347,"close":1039},"2025-10-16",55.24,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1002},"2025-10-15",56.59,56.92,55.71,{"symbol":5,"time":1046,"open":558,"high":400,"low":1035,"close":1047},"2025-10-14",56.89,{"symbol":5,"time":1049,"open":402,"high":992,"low":1050,"close":1051},"2025-10-13",55.58,56.09,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":393},"2025-10-10",56.76,57.34,56.41,{"symbol":5,"time":1058,"open":650,"high":650,"low":1059,"close":1042},"2025-10-09",56.56,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1014,"close":1064},"2025-10-08",58.09,58.31,58.12,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":649},"2025-10-07",58.36,58.49,57.78,{"symbol":5,"time":1071,"open":574,"high":1072,"low":576,"close":1073},"2025-10-06",58.78,58.32,{"symbol":5,"time":1075,"open":1076,"high":935,"low":1077,"close":940},"2025-10-03",58.03,57.9,{"symbol":5,"time":1079,"open":1080,"high":937,"low":1081,"close":1063},"2025-10-02",57.82,57.66,{"symbol":5,"time":1083,"open":1084,"high":991,"low":1085,"close":1086},"2025-10-01",58.52,57.25,58.13,{"symbol":5,"time":1088,"open":800,"high":982,"low":576,"close":1089},"2025-09-30",58.74,{"symbol":5,"time":1091,"open":1092,"high":940,"low":570,"close":1084},"2025-09-29",58.58,{"symbol":5,"time":1094,"open":1085,"high":957,"low":1095,"close":568},"2025-09-26",56.91,{"symbol":5,"time":1097,"open":1098,"high":408,"low":371,"close":1099},"2025-09-25",56.22,56.44,{"symbol":5,"time":1101,"open":376,"high":372,"low":1102,"close":1103},"2025-09-24",55.03,56.11,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":426,"close":530},"2025-09-23",55.48,55.6,{"symbol":5,"time":1109,"open":389,"high":1044,"low":542,"close":1110},"2025-09-22",55.56,{"symbol":5,"time":1112,"open":1113,"high":1113,"low":1114,"close":1115},"2025-09-19",55.95,55.29,55.51,{"symbol":5,"time":1117,"open":383,"high":372,"low":427,"close":379},"2025-09-18",{"symbol":5,"time":1119,"open":1120,"high":1056,"low":1120,"close":1121},"2025-09-17",55.41,56.14,{"symbol":5,"time":1123,"open":1032,"high":545,"low":428,"close":1124},"2025-09-16",55.23,{"symbol":5,"time":1126,"open":1017,"high":1127,"low":1019,"close":1128},"2025-09-15",57.73,56.43,{"symbol":5,"time":1130,"open":949,"high":1131,"low":1132,"close":1133},"2025-09-12",58.4,57.17,57.37,{"symbol":5,"time":1135,"open":1136,"high":800,"low":1137,"close":946},"2025-09-11",56.63,56.4,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":540,"close":1142},"2025-09-10",57.02,57.24,56.37,{"symbol":5,"time":1144,"open":1085,"high":394,"low":1145,"close":1146},"2025-09-09",56.53,57.32,{"symbol":5,"time":1148,"open":1003,"high":1149,"low":999,"close":1150},"2025-09-08",57.19,57.13,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1003},"2025-09-05",56.8,56.93,55.88,{"symbol":5,"time":1157,"open":1158,"high":1008,"low":1158,"close":1159},"2025-09-04",56.32,56.86,{"symbol":5,"time":1161,"open":1007,"high":1162,"low":1004,"close":1163},"2025-09-03",56.72,56.3,{"symbol":5,"time":1165,"open":1056,"high":1043,"low":1166,"close":1167},"2025-09-02",56.36,56.67,{"symbol":5,"time":1169,"open":999,"high":1059,"low":1170,"close":1171},"2025-08-29",56.15,56.54,{"symbol":5,"time":1173,"open":388,"high":1174,"low":401,"close":545},"2025-08-28",56.68,{"symbol":5,"time":1176,"open":1128,"high":1177,"low":1098,"close":1167},"2025-08-27",56.75,{"symbol":5,"time":1179,"open":563,"high":546,"low":1180,"close":1181},"2025-08-26",56.31,56.47,{"symbol":5,"time":1183,"open":581,"high":1184,"low":1007,"close":1185},"2025-08-25",57.91,56.64,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":949},"2025-08-22",58.23,58.39,57.85,{"symbol":5,"time":1192,"open":576,"high":800,"low":951,"close":582},"2025-08-21",{"symbol":5,"time":1194,"open":1073,"high":1195,"low":1196,"close":984},"2025-08-20",58.96,58.18,{"symbol":5,"time":1198,"open":1150,"high":649,"low":1199,"close":1200},"2025-08-19",57.11,57.94,{"symbol":5,"time":1202,"open":950,"high":1018,"low":1203,"close":1204},"2025-08-18",56.83,57.09,{"symbol":5,"time":1206,"open":1207,"high":881,"low":1140,"close":1208},"2025-08-15",57.35,57.33,{"symbol":5,"time":1210,"open":576,"high":576,"low":1211,"close":1211},"2025-08-14",57.42,{"symbol":5,"time":1213,"open":995,"high":1196,"low":567,"close":1064},"2025-08-13",{"symbol":5,"time":1215,"open":795,"high":795,"low":1216,"close":1217},"2025-08-12",57.55,57.88,{"symbol":5,"time":1219,"open":808,"high":1220,"low":971,"close":795},"2025-08-11",58.82,{"symbol":5,"time":1222,"open":932,"high":960,"low":1223,"close":1224},"2025-08-08",58.47,58.64,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1073,"close":944},"2025-08-07",58.54,58.86,{"symbol":5,"time":1230,"open":1231,"high":975,"low":556,"close":1232},"2025-08-06",58.11,58.33,{"symbol":5,"time":1234,"open":1235,"high":1195,"low":1236,"close":1064},"2025-08-05",58.45,58.1,{"symbol":5,"time":1238,"open":555,"high":1239,"low":1240,"close":1241},"2025-08-04",58.59,57.7,58.46,{"symbol":5,"time":1243,"open":1069,"high":581,"low":1244,"close":1245},"2025-08-01",56.87,57.74,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":575,"close":1250},"2025-07-31",57.45,57.92,57.27,{"symbol":5,"time":1252,"open":1253,"high":1184,"low":1254,"close":573},"2025-07-30",57.14,57.05,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1043,"close":1146},"2025-07-29",57.47,57.67,{"symbol":5,"time":1260,"open":1184,"high":562,"low":1261,"close":1017},"2025-07-28",57.18,{"symbol":5,"time":1263,"open":1264,"high":932,"low":1265,"close":1062},"2025-07-25",57.86,57.5,{"symbol":5,"time":1267,"open":1010,"high":944,"low":401,"close":1076},"2025-07-24",{"symbol":5,"time":1269,"open":1270,"high":451,"low":1271,"close":1272},"2025-07-23",55.3,54.81,55.16,{"symbol":5,"time":1274,"open":548,"high":533,"low":1275,"close":1115},"2025-07-22",55.21,{"symbol":5,"time":1277,"open":1278,"high":1031,"low":547,"close":530},"2025-07-21",55.87,{"symbol":5,"time":1280,"open":1281,"high":1180,"low":1282,"close":1283},"2025-07-18",55.85,55.75,55.8,{"symbol":5,"time":1285,"open":548,"high":1032,"low":1286,"close":1030},"2025-07-17",55.45,{"symbol":5,"time":1288,"open":1102,"high":379,"low":367,"close":427},"2025-07-16",{"symbol":5,"time":1290,"open":412,"high":390,"low":1291,"close":1292},"2025-07-15",55.04,55.05,{"symbol":5,"time":1294,"open":418,"high":1295,"low":378,"close":390},"2025-07-14",55.91,{"symbol":5,"time":1297,"open":1298,"high":1298,"low":1299,"close":1036},"2025-07-11",55.64,54.85,{"symbol":5,"time":1301,"open":1044,"high":1302,"low":1039,"close":382},"2025-07-10",55.96,{"symbol":5,"time":1304,"open":1120,"high":533,"low":1291,"close":1305},"2025-07-09",55.81,{"symbol":5,"time":1307,"open":1295,"high":372,"low":1308,"close":1309},"2025-07-08",55.27,55.49,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1010},"2025-07-07",56.58,56.94,56,{"symbol":5,"time":1316,"open":1317,"high":1099,"low":442,"close":1099},"2025-07-03",55.67,{"symbol":5,"time":1319,"open":558,"high":1007,"low":422,"close":1298},"2025-07-02",{"symbol":5,"time":1321,"open":1181,"high":1085,"low":1019,"close":1185},"2025-07-01",{"symbol":5,"time":1323,"open":1324,"high":1042,"low":379,"close":387},"2025-06-30",56.1,{"symbol":5,"time":1326,"open":1327,"high":387,"low":1328,"close":1329},"2025-06-27",55.61,55.55,56.17,{"symbol":5,"time":1331,"open":1332,"high":1042,"low":1333,"close":1334},"2025-06-26",56.38,55.42,55.68,{"symbol":5,"time":1336,"open":987,"high":881,"low":1032,"close":1121},"2025-06-25",{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-06-24",57.22,57.6,56.61,57.52,{"symbol":5,"time":1344,"open":563,"high":1132,"low":1345,"close":1150},"2025-06-23",56.62,{"symbol":5,"time":1347,"open":545,"high":1162,"low":1348,"close":388},"2025-06-20",55.93,{"symbol":5,"time":1350,"open":1007,"high":1020,"low":1351,"close":552},"2025-06-18",55.94,{"symbol":5,"time":1353,"open":1059,"high":408,"low":552,"close":1056},"2025-06-17",{"symbol":5,"time":1355,"open":400,"high":1208,"low":402,"close":1162},"2025-06-16",{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1312,"close":1008},"2025-06-13",57.1,57.58,{"symbol":5,"time":1361,"open":1339,"high":1362,"low":1363,"close":1013},"2025-06-12",57.4,56.95,{"symbol":5,"time":1365,"open":546,"high":1254,"low":1019,"close":408},"2025-06-11",{"symbol":5,"time":1367,"open":1368,"high":1208,"low":1136,"close":1244},"2025-06-10",57.08,{"symbol":5,"time":1370,"open":1371,"high":951,"low":1103,"close":569},"2025-06-09",57.56,{"symbol":5,"time":1373,"open":561,"high":1188,"low":1216,"close":556},"2025-06-06",{"symbol":5,"time":1375,"open":1376,"high":956,"low":1377,"close":561},"2025-06-05",58.05,57.41,{"symbol":5,"time":1379,"open":1223,"high":967,"low":1200,"close":1380},"2025-06-04",58.04,{"symbol":5,"time":1382,"open":976,"high":976,"low":1383,"close":802},"2025-06-03",57.76,{"symbol":5,"time":1385,"open":1069,"high":1386,"low":987,"close":1092},"2025-06-02",58.62,{"symbol":5,"time":1388,"open":1013,"high":1018,"low":1389,"close":1085},"2025-05-30",56.85,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1332,"close":1043},"2025-05-29",56.45,57.07,{"symbol":5,"time":1395,"open":1396,"high":1265,"low":1397,"close":1398},"2025-05-28",57.21,56.65,56.74,{"symbol":5,"time":1400,"open":400,"high":1401,"low":1153,"close":1207},"2025-05-27",57.43,{"symbol":5,"time":1403,"open":1404,"high":1358,"low":1405,"close":1244},"2025-05-23",56.73,56.19,{"symbol":5,"time":1407,"open":1313,"high":992,"low":1166,"close":1177},"2025-05-22",{"symbol":5,"time":1409,"open":1140,"high":1410,"low":1411,"close":393},"2025-05-21",57.46,56.81,{"symbol":5,"time":1413,"open":1208,"high":567,"low":1393,"close":1414},"2025-05-20",57.31,{"symbol":5,"time":1416,"open":1417,"high":1248,"low":1023,"close":1401},"2025-05-19",56.77,{"symbol":5,"time":1419,"open":387,"high":1393,"low":1420,"close":1421},"2025-05-16",56.34,56.96,{"symbol":5,"time":1423,"open":530,"high":1332,"low":1114,"close":1142},"2025-05-15",{"symbol":5,"time":1425,"open":1426,"high":1292,"low":346,"close":367},"2025-05-14",54.84,{"symbol":5,"time":1428,"open":1429,"high":1305,"low":411,"close":1299},"2025-05-13",55.57,{"symbol":5,"time":1431,"open":1099,"high":1203,"low":1432,"close":379},"2025-05-12",55.1,{"symbol":5,"time":1434,"open":1171,"high":1159,"low":1166,"close":1162},"2025-05-09",{"symbol":5,"time":1436,"open":1244,"high":1401,"low":1345,"close":1437},"2025-05-08",56.69,{"symbol":5,"time":1439,"open":1392,"high":1132,"low":1392,"close":1095},"2025-05-07",{"symbol":5,"time":1441,"open":1442,"high":1149,"low":1443,"close":1411},"2025-05-06",56.71,56.46,{"symbol":5,"time":1445,"open":1136,"high":1055,"low":558,"close":546},"2025-05-05",{"symbol":5,"time":1447,"open":1181,"high":1363,"low":1031,"close":1167},"2025-05-02",{"symbol":5,"time":1449,"open":1171,"high":402,"low":537,"close":1032},"2025-05-01",{"symbol":5,"time":1451,"open":1142,"high":950,"low":1030,"close":1150},"2025-04-30",{"symbol":5,"time":1453,"open":1295,"high":1171,"low":379,"close":1420},"2025-04-29",{"symbol":5,"time":1455,"open":1278,"high":1170,"low":1039,"close":1002},"2025-04-28",{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1271,"close":1460},"2025-04-25",55.53,56.01,55.31,{"symbol":5,"time":1462,"open":319,"high":1180,"low":1463,"close":557},"2025-04-24",51.77,{"symbol":5,"time":1465,"open":427,"high":1305,"low":352,"close":1466},"2025-04-23",54.93,{"symbol":5,"time":1468,"open":1292,"high":1295,"low":1469,"close":427},"2025-04-22",54.98,{"symbol":5,"time":1471,"open":451,"high":383,"low":473,"close":1472},"2025-04-21",54.73,{"symbol":5,"time":1474,"open":1458,"high":552,"low":1475,"close":1476},"2025-04-17",55.12,55.78,{"symbol":5,"time":1478,"open":547,"high":379,"low":1472,"close":541},"2025-04-16",{"symbol":5,"time":1480,"open":1476,"high":1314,"low":1481,"close":423},"2025-04-15",55.09,{"symbol":5,"time":1483,"open":1270,"high":1302,"low":418,"close":1484},"2025-04-14",55.69,{"symbol":5,"time":1486,"open":1487,"high":401,"low":1488,"close":536},"2025-04-11",53.85,53.51,{"symbol":5,"time":1490,"open":504,"high":1491,"low":298,"close":364},"2025-04-10",54.53,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":517},"2025-04-09",50.5,53.57,50.15,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-04-08",51.91,52.1,50.19,50.65,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-04-07",51.14,52.91,49.73,50.95,{"symbol":5,"time":1510,"open":1120,"high":1009,"low":1500,"close":1511},"2025-04-04",52.21,{"symbol":5,"time":1513,"open":441,"high":999,"low":453,"close":401},"2025-04-03",{"symbol":5,"time":1515,"open":1516,"high":1299,"low":1517,"close":1472},"2025-04-02",54.36,54.12,{"symbol":5,"time":1519,"open":353,"high":1520,"low":1521,"close":1516},"2025-04-01",54.41,53.82,{"symbol":5,"time":1523,"open":1524,"high":432,"low":1525,"close":486},"2025-03-31",53.38,53.23,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":293,"close":1530},"2025-03-28",53.84,53.95,53.06,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1530,"close":1535},"2025-03-27",53.19,54,53.78,{"symbol":5,"time":1537,"open":513,"high":1538,"low":342,"close":1539},"2025-03-26",53.69,53.05,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-03-25",52.22,52.79,51.94,52.33,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":497},"2025-03-24",52.28,52.47,51.49,{"symbol":5,"time":1552,"open":1553,"high":279,"low":1554,"close":1555},"2025-03-21",51.44,51.18,51.63,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-03-20",52.08,52.26,51.34,51.68,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-03-19",51.82,52.35,51.8,52.03,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-03-18",51.55,51.98,51.4,51.93,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1566},"2025-03-17",51.25,52.06,51.22,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1572},"2025-03-14",50.63,51.46,50.6,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1496,"close":1588},"2025-03-13",50.55,50.8,50.73,{"symbol":5,"time":1590,"open":1499,"high":280,"low":1591,"close":1592},"2025-03-12",50.52,50.56,{"symbol":5,"time":1594,"open":497,"high":513,"low":1595,"close":1499},"2025-03-11",51.84,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1548},"2025-03-10",51.78,53.55,51.59,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1598},"2025-03-07",51.39,51.86,50.81,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1550,"close":1610},"2025-03-06",52.15,52.36,51.7,{"symbol":5,"time":1612,"open":1577,"high":1613,"low":1577,"close":1614},"2025-03-05",52.86,52.61,{"symbol":5,"time":1616,"open":1525,"high":524,"low":508,"close":1617},"2025-03-04",52.52,{"symbol":5,"time":1619,"open":1620,"high":1533,"low":1620,"close":334},"2025-03-03",52.29,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1570,"close":1625},"2025-02-28",51.74,52.49,52.39,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1572},"2025-02-27",51.17,51.71,51.09,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-02-26",51.03,51.79,50.85,51.27,{"symbol":5,"time":1638,"open":1572,"high":1561,"low":1639,"close":1640},"2025-02-25",51.2,51.38,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1576,"close":1645},"2025-02-24",51.32,51.76,51.42,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-02-21",51.26,51.5,50.66,51.29,{"symbol":5,"time":1653,"open":1592,"high":1654,"low":1655,"close":1656},"2025-02-20",51.43,50.39,51.33,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-02-19",49.99,50.83,49.85,50.76,{"symbol":5,"time":1664,"open":1665,"high":1605,"low":1666,"close":1667},"2025-02-18",50.57,49.75,50.01,{"symbol":5,"time":1669,"open":1670,"high":1608,"low":1671,"close":1588},"2025-02-14",52.11,50.58,{"symbol":5,"time":1673,"open":1665,"high":521,"low":1674,"close":1675},"2025-02-13",50.11,51.92,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-02-12",49.31,50.28,49.16,50.1,{"symbol":5,"time":1683,"open":1667,"high":1674,"low":1684,"close":1685},"2025-02-11",49.76,49.94,{"symbol":5,"time":1687,"open":1688,"high":1688,"low":1689,"close":1690},"2025-02-10",50.26,49.51,49.97,{"symbol":5,"time":1692,"open":1693,"high":1679,"low":1694,"close":1695},"2025-02-07",50.17,49.58,50.08,{"symbol":5,"time":1697,"open":1689,"high":1688,"low":1698,"close":1688},"2025-02-06",49.47,{"symbol":5,"time":1700,"open":1701,"high":1690,"low":1702,"close":1703},"2025-02-05",49.5,49.44,49.62,{"symbol":5,"time":1705,"open":1706,"high":1507,"low":1707,"close":1708},"2025-02-04",49.55,49.07,49.08,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1708,"close":1713},"2025-02-03",49.25,49.84,49.65,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1701},"2025-01-31",49.49,49.79,49.2,{"symbol":5,"time":1720,"open":1708,"high":1721,"low":1722,"close":1723},"2025-01-30",49.74,49.05,49.72,{"symbol":5,"time":1725,"open":1726,"high":1685,"low":1727,"close":1728},"2025-01-29",49.19,48.7,48.75,{"symbol":5,"time":1730,"open":1731,"high":1496,"low":1711,"close":1732},"2025-01-28",49.28,49.32,{"symbol":5,"time":1734,"open":1735,"high":1723,"low":1735,"close":1701},"2025-01-27",48.38,{"symbol":5,"time":1737,"open":1738,"high":1728,"low":1739,"close":1740},"2025-01-24",48.61,48.17,48.37,{"symbol":5,"time":1742,"open":223,"high":268,"low":1743,"close":1744},"2025-01-23",48.22,48.62,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-01-22",48.6,48.79,48.3,48.46,{"symbol":5,"time":1752,"open":1753,"high":1707,"low":1754,"close":268},"2025-01-21",48.56,48.48,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1760},"2025-01-17",48.69,48.97,48.2,48.43,{"symbol":5,"time":1762,"open":240,"high":1763,"low":1764,"close":1749},"2025-01-16",48.34,46.96,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-01-15",47.31,47.42,46.67,47.01,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":269},"2025-01-14",46.37,46.98,46.24,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-01-13",46,46.62,45.77,46.48,{"symbol":5,"time":1783,"open":1778,"high":1784,"low":1778,"close":1785},"2025-01-10",46.51,46.09,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-01-08",45.9,46.45,45.55,46.35,{"symbol":5,"time":1793,"open":1780,"high":1794,"low":1795,"close":1796},"2025-01-07",46.13,45.34,45.75,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-01-06",45.99,46.16,45.52,45.65,{"symbol":5,"time":1804,"open":1778,"high":1791,"low":1805,"close":1806},"2025-01-03",45.95,46.17,{"symbol":5,"time":1808,"open":237,"high":1809,"low":1810,"close":1811},"2025-01-02",46.66,45.88,46.04,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1791},"2024-12-31",46.42,46.55,46.19,{"symbol":5,"time":1818,"open":247,"high":207,"low":1819,"close":1820},"2024-12-30",46.05,46.41,{"symbol":5,"time":1822,"open":236,"high":1823,"low":1773,"close":1824},"2024-12-27",46.91,46.68,{"symbol":5,"time":1826,"open":1775,"high":208,"low":1827,"close":269},"2024-12-26",46.14,{"symbol":5,"time":1829,"open":213,"high":1824,"low":1814,"close":1830},"2024-12-24",46.6,{"symbol":5,"time":1832,"open":1833,"high":207,"low":85,"close":1834},"2024-12-23",46.59,46.54,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2024-12-20",46.74,47.38,46.73,46.92,{"symbol":5,"time":1842,"open":257,"high":1843,"low":1837,"close":1770},"2024-12-19",47.5,{"symbol":5,"time":1845,"open":1846,"high":1750,"low":1847,"close":1848},"2024-12-18",48.1,47.15,47.18,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1743},"2024-12-17",48.47,48.89,48.21,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2024-12-16",48.95,49.69,48.49,48.55,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1754,"close":1864},"2024-12-13",48.85,49.01,48.77,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1738,"close":1864},"2024-12-12",49.35,49.46,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1863},"2024-12-11",49.23,49.56,48.83,{"symbol":5,"time":1875,"open":1757,"high":1876,"low":1735,"close":1877},"2024-12-10",49.4,49.13,{"symbol":5,"time":1879,"open":1732,"high":1701,"low":1754,"close":1880},"2024-12-09",48.68,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":276},"2024-12-06",49.22,49.77,49.15,{"symbol":5,"time":1887,"open":1876,"high":1888,"low":1889,"close":1862},"2024-12-05",49.45,48.82,{"symbol":5,"time":1891,"open":1868,"high":1661,"low":1678,"close":1892},"2024-12-04",49.66,{"symbol":5,"time":1894,"open":1895,"high":281,"low":1726,"close":1892},"2024-12-03",49.81,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":276,"close":1900},"2024-12-02",50.27,50.33,49.86,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1905,"close":1899},"2024-11-29",51.04,51.08,50.05,{"symbol":5,"time":1907,"open":1908,"high":1577,"low":1505,"close":1909},"2024-11-27",51.75,51.16,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1600},"2024-11-26",51.51,51.73,51.1,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2024-11-25",50.96,51.52,50.88,51.23,{"symbol":5,"time":1922,"open":1900,"high":1923,"low":1924,"close":1581},"2024-11-22",50.69,49.78,{"symbol":5,"time":1926,"open":1731,"high":1892,"low":1880,"close":1927},"2024-11-21",49.63,{"symbol":5,"time":1929,"open":1706,"high":1930,"low":1931,"close":1702},"2024-11-20",49.61,48.87,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1868,"close":1689},"2024-11-19",49.82,49.92,{"symbol":5,"time":1937,"open":1659,"high":1938,"low":1939,"close":1905},"2024-11-18",50.54,49.89,{"symbol":5,"time":1941,"open":1942,"high":1942,"low":1706,"close":1943},"2024-11-15",50.22,49.91,{"symbol":5,"time":1945,"open":1903,"high":1651,"low":1946,"close":1674},"2024-11-14",49.93,{"symbol":5,"time":1948,"open":1636,"high":1949,"low":1914,"close":1651},"2024-11-13",52.16,{"symbol":5,"time":1951,"open":1919,"high":1603,"low":1952,"close":1904},"2024-11-12",50.67,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1919},"2024-11-11",50.44,51.11,50.37,{"symbol":5,"time":1959,"open":1876,"high":1960,"low":1961,"close":1962},"2024-11-08",50.45,49.27,50.18,{"symbol":5,"time":1964,"open":1852,"high":1711,"low":1965,"close":1966},"2024-11-07",48.57,49.04,{"symbol":5,"time":1968,"open":1726,"high":1698,"low":1969,"close":1744},"2024-11-06",47.65,{"symbol":5,"time":1971,"open":1972,"high":1753,"low":1973,"close":1859},"2024-11-05",47.88,47.76,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":235,"close":241},"2024-11-04",47.3,47.9,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1774,"close":1982},"2024-11-01",47.25,47.62,47.33,{"symbol":5,"time":1984,"open":201,"high":1985,"low":1834,"close":1986},"2024-10-31",47.27,47.14,{"symbol":5,"time":1988,"open":199,"high":1838,"low":1839,"close":1989},"2024-10-30",46.81,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2024-10-29",47.26,47.8,47.2,47.32,{"symbol":5,"time":1997,"open":1998,"high":246,"low":1834,"close":1992},"2024-10-28",46.86,{"symbol":5,"time":2000,"open":205,"high":2001,"low":2002,"close":1834},"2024-10-25",47.56,46.34,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":1805,"close":1781},"2024-10-24",47.61,48.14,{"symbol":5,"time":2008,"open":2009,"high":1685,"low":275,"close":1666},"2024-10-23",49.64,{"symbol":5,"time":2011,"open":1703,"high":1924,"low":1873,"close":2012},"2024-10-22",49.53,{"symbol":5,"time":2014,"open":1674,"high":2015,"low":2016,"close":1712},"2024-10-21",50.42,49.8,{"symbol":5,"time":2018,"open":1713,"high":1501,"low":2019,"close":2020},"2024-10-18",49.33,50.14,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":1868},"2024-10-17",49.52,49.57,48.86,{"symbol":5,"time":2027,"open":1935,"high":2028,"low":2029,"close":1885},"2024-10-16",50.24,49.11,{"symbol":5,"time":2031,"open":1591,"high":2032,"low":2033,"close":1690},"2024-10-15",50.7,49.83,{"symbol":5,"time":2035,"open":1900,"high":2036,"low":1924,"close":2037},"2024-10-14",50.3,50.16,{"symbol":5,"time":2039,"open":2040,"high":273,"low":1726,"close":1892},"2024-10-11",49.38,{"symbol":5,"time":2042,"open":1684,"high":1943,"low":2043,"close":1711},"2024-10-10",49.21,{"symbol":5,"time":2045,"open":2040,"high":1946,"low":2046,"close":2033},"2024-10-09",49.26,{"symbol":5,"time":2048,"open":2049,"high":2024,"low":2050,"close":2049},"2024-10-08",49.3,49.14,{"symbol":5,"time":2052,"open":1702,"high":1716,"low":2053,"close":1727},"2024-10-07",48.65,{"symbol":5,"time":2055,"open":1713,"high":2056,"low":2043,"close":1934},"2024-10-04",50,{"symbol":5,"time":2058,"open":2059,"high":274,"low":2060,"close":1507},"2024-10-03",50.21,49.59,{"symbol":5,"time":2062,"open":2036,"high":1960,"low":2063,"close":1957},"2024-10-02",49.9,{"symbol":5,"time":2065,"open":2066,"high":1904,"low":1962,"close":2067},"2024-10-01",50.62,50.51,{"symbol":5,"time":2069,"open":281,"high":2070,"low":1943,"close":1671},"2024-09-30",50.72,{"symbol":5,"time":2072,"open":2073,"high":2015,"low":1723,"close":2074},"2024-09-27",50.2,49.95,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":1690,"close":1905},"2024-09-26",50.77,51,{"symbol":5,"time":2080,"open":2081,"high":1914,"low":2082,"close":1662},"2024-09-25",50.93,50.4,{"symbol":5,"time":2084,"open":2085,"high":1587,"low":1679,"close":1588},"2024-09-24",50.48,{"symbol":5,"time":2087,"open":1898,"high":2070,"low":1943,"close":1494},"2024-09-23",{"symbol":5,"time":2089,"open":1884,"high":2090,"low":1689,"close":1496},"2024-09-20",50.43,{"symbol":5,"time":2092,"open":2093,"high":2093,"low":1943,"close":1681},"2024-09-19",50.86,{"symbol":5,"time":2095,"open":1572,"high":2096,"low":2073,"close":2097},"2024-09-18",51.96,50.25,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2100,"close":1572},"2024-09-17",50.89,51.9,{"symbol":5,"time":2103,"open":2070,"high":2104,"low":2105,"close":2106},"2024-09-16",51.05,50.59,50.91,{"symbol":5,"time":2108,"open":1674,"high":2070,"low":2109,"close":2110},"2024-09-13",50.04,50.47,{"symbol":5,"time":2112,"open":1930,"high":2113,"low":2114,"close":1496},"2024-09-12",50.23,49.02,{"symbol":5,"time":2116,"open":1659,"high":1494,"low":2117,"close":1927},"2024-09-11",48.66,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2120,"close":2122},"2024-09-10",49.71,51.15,51.13,{"symbol":5,"time":2124,"open":2074,"high":2074,"low":2125,"close":1892},"2024-09-09",49.43,{"symbol":5,"time":2127,"open":2082,"high":2128,"low":1868,"close":2060},"2024-09-06",50.75,{"symbol":5,"time":2130,"open":2066,"high":2131,"low":1667,"close":2132},"2024-09-05",50.94,50.31,{"symbol":5,"time":2134,"open":1586,"high":2131,"low":2135,"close":1588},"2024-09-04",50.35,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2097,"close":2140},"2024-09-03",50.41,51.28,50.49,{"symbol":5,"time":2142,"open":1681,"high":2082,"low":2143,"close":1962},"2024-08-30",49.7,{"symbol":5,"time":2145,"open":274,"high":2093,"low":2146,"close":1681},"2024-08-29",50.03,{"symbol":5,"time":2148,"open":2143,"high":2015,"low":1689,"close":2097},"2024-08-28",{"symbol":5,"time":2150,"open":2009,"high":1946,"low":1726,"close":1872},"2024-08-27",{"symbol":5,"time":2152,"open":1942,"high":1494,"low":1892,"close":2143},"2024-08-26",{"symbol":5,"time":2154,"open":2135,"high":1960,"low":2155,"close":2020},"2024-08-23",49.87,{"symbol":5,"time":2157,"open":2020,"high":2015,"low":1667,"close":2097},"2024-08-22",{"symbol":5,"time":2159,"open":2120,"high":1655,"low":2040,"close":1905},"2024-08-21",{"symbol":5,"time":2161,"open":1708,"high":2060,"low":1728,"close":1701},"2024-08-20",{"symbol":5,"time":2163,"open":2164,"high":2050,"low":2165,"close":1877},"2024-08-19",48.18,48.06,{"symbol":5,"time":2167,"open":2168,"high":1885,"low":2169,"close":2164},"2024-08-16",49.12,48.13,{"symbol":5,"time":2171,"open":2172,"high":1708,"low":267,"close":1722},"2024-08-15",48.71,{"symbol":5,"time":2174,"open":1740,"high":268,"low":2175,"close":267},"2024-08-14",48.35,{"symbol":5,"time":2177,"open":2178,"high":1757,"low":2179,"close":1754},"2024-08-13",48.33,47.51,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2024-08-12",47.7,48.27,47.59,47.78,{"symbol":5,"time":2187,"open":2005,"high":2188,"low":2189,"close":2190},"2024-08-09",48.07,47.43,47.79,{"symbol":5,"time":2192,"open":206,"high":2193,"low":2194,"close":2005},"2024-08-08",47.67,46.87,{"symbol":5,"time":2196,"open":2006,"high":2197,"low":2198,"close":2198},"2024-08-07",48.54,47.39,{"symbol":5,"time":2200,"open":2201,"high":1859,"low":2202,"close":2203},"2024-08-06",47.73,47.57,47.85,{"symbol":5,"time":2205,"open":1743,"high":1747,"low":2206,"close":2207},"2024-08-05",47.44,47.63,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2024-08-02",47.23,48.28,46.95,48.01,{"symbol":5,"time":2215,"open":2216,"high":1743,"low":2198,"close":2217},"2024-08-01",47.89,47.4,{"symbol":5,"time":2219,"open":2178,"high":1852,"low":2203,"close":2220},"2024-07-31",47.91,{"symbol":5,"time":2222,"open":2202,"high":1846,"low":2223,"close":229},"2024-07-30",47.41,{"symbol":5,"time":2225,"open":1794,"high":2226,"low":2227,"close":2228},"2024-07-29",47.75,46.06,47.58,{"symbol":5,"time":2230,"open":1839,"high":2231,"low":2232,"close":2233},"2024-07-26",46.76,45.58,45.93,{"symbol":5,"time":2235,"open":275,"high":2236,"low":228,"close":1839},"2024-07-25",49.41,{"symbol":5,"time":2238,"open":2239,"high":1938,"low":1895,"close":2074},"2024-07-24",50.12,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":1900,"close":2074},"2024-07-23",50.71,50.87,{"symbol":5,"time":2245,"open":2246,"high":1650,"low":1868,"close":1502},"2024-07-22",49.6,{"symbol":5,"time":2248,"open":1885,"high":2249,"low":1885,"close":1702},"2024-07-19",49.68,{"symbol":5,"time":2251,"open":2252,"high":1507,"low":2253,"close":1711},"2024-07-18",49.34,49,{"symbol":5,"time":2255,"open":2256,"high":273,"low":1966,"close":2252},"2024-07-17",49.18,{"symbol":5,"time":2258,"open":1851,"high":2259,"low":2175,"close":2046},"2024-07-16",49.29,{"symbol":5,"time":2261,"open":2262,"high":2125,"low":2183,"close":2263},"2024-07-15",49.36,48.32,{"symbol":5,"time":2265,"open":2266,"high":2060,"low":1966,"close":2236},"2024-07-12",49.37,{"symbol":5,"time":2268,"open":273,"high":273,"low":1867,"close":2266},"2024-07-11",{"symbol":5,"time":2270,"open":2271,"high":281,"low":1689,"close":2246},"2024-07-10",49.88,{"symbol":5,"time":2273,"open":1935,"high":2056,"low":1892,"close":1721},"2024-07-09",{"symbol":5,"time":2275,"open":2140,"high":1660,"low":1717,"close":1935},"2024-07-08",{"symbol":5,"time":2277,"open":2278,"high":1960,"low":1927,"close":2082},"2024-07-05",50.29,{"symbol":5,"time":2280,"open":1716,"high":2132,"low":1867,"close":2278},"2024-07-03",{"symbol":5,"time":2282,"open":2283,"high":1726,"low":2164,"close":1885},"2024-07-02",48.36,{"symbol":5,"time":2285,"open":2114,"high":2286,"low":2287,"close":2263},"2024-07-01",49.1,48.02,{"symbol":5,"time":2289,"open":1888,"high":1701,"low":2117,"close":1748},"2024-06-28",{"symbol":5,"time":2291,"open":1930,"high":1713,"low":1726,"close":1867},"2024-06-27",{"symbol":5,"time":2293,"open":1892,"high":1717,"low":1867,"close":1702},"2024-06-26",{"symbol":5,"time":2295,"open":1946,"high":2056,"low":1703,"close":1900},"2024-06-25",{"symbol":5,"time":2297,"open":1867,"high":1695,"low":1732,"close":1935},"2024-06-24",{"symbol":5,"time":2299,"open":1867,"high":273,"low":1680,"close":1867},"2024-06-21",{"symbol":5,"time":2301,"open":1694,"high":2302,"low":2303,"close":1867},"2024-06-20",50.09,49.09,{"symbol":5,"time":2305,"open":1718,"high":1939,"low":2306,"close":1666},"2024-06-18",48.98,{"symbol":5,"time":2308,"open":2309,"high":1872,"low":2169,"close":1711},"2024-06-17",48.41,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":267},"2024-06-14",47.71,48.59,47.52,{"symbol":5,"time":2316,"open":2317,"high":2213,"low":1980,"close":241},"2024-06-13",47.92,{"symbol":5,"time":2319,"open":2228,"high":2320,"low":2321,"close":2317},"2024-06-12",48.03,47.37,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":1830,"close":1982},"2024-06-11",46.71,47.34,{"symbol":5,"time":2327,"open":1781,"high":218,"low":2328,"close":202},"2024-06-10",46.22,{"symbol":5,"time":2330,"open":1994,"high":2223,"low":236,"close":236},"2024-06-07",{"symbol":5,"time":2332,"open":2189,"high":2184,"low":2333,"close":2223},"2024-06-06",46.8,{"symbol":5,"time":2335,"open":2189,"high":2193,"low":205,"close":2336},"2024-06-05",47.45,{"symbol":5,"time":2338,"open":1805,"high":1995,"low":2339,"close":1976},"2024-06-04",45.94,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":1811},"2024-06-03",45.67,46.23,45.49,{"symbol":5,"time":2346,"open":2347,"high":1773,"low":2348,"close":2349},"2024-05-31",45.98,45.25,45.69,{"symbol":5,"time":2351,"open":2352,"high":1799,"low":2353,"close":2354},"2024-05-30",45.54,45.3,45.86,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2024-05-29",45.83,45.92,45,45.35,{"symbol":5,"time":2362,"open":1775,"high":207,"low":91,"close":1800},"2024-05-28",{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":1816},"2024-05-24",45.61,46.25,45.45,{"symbol":5,"time":2369,"open":2370,"high":1794,"low":2371,"close":2372},"2024-05-23",46.11,45.24,45.38,{"symbol":5,"time":2374,"open":213,"high":2375,"low":1819,"close":2370},"2024-05-22",46.63,{"symbol":5,"time":2377,"open":2333,"high":1840,"low":2378,"close":248},"2024-05-21",46.31,{"symbol":5,"time":2380,"open":247,"high":2333,"low":2381,"close":202},"2024-05-20",45.8,{"symbol":5,"time":2383,"open":2384,"high":214,"low":1785,"close":1794},"2024-05-17",46.97,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2375,"close":211},"2024-05-16",47.04,47.22,{"symbol":5,"time":2390,"open":2387,"high":2223,"low":2391,"close":2392},"2024-05-15",46.94,47.17,{"symbol":5,"time":2394,"open":1784,"high":1985,"low":86,"close":1840},"2024-05-14",{"symbol":5,"time":2396,"open":1824,"high":201,"low":2397,"close":1820},"2024-05-13",46.33,{"symbol":5,"time":2399,"open":1848,"high":1994,"low":1834,"close":2375},"2024-05-10",{"symbol":5,"time":2401,"open":237,"high":1848,"low":230,"close":1770},"2024-05-09",{"symbol":5,"time":2403,"open":2325,"high":2404,"low":1830,"close":228},"2024-05-08",47.69,{"symbol":5,"time":2406,"open":1982,"high":1981,"low":1774,"close":1994},"2024-05-07",{"symbol":5,"time":2408,"open":2409,"high":245,"low":2328,"close":199},"2024-05-06",46.28,{"symbol":5,"time":2411,"open":2412,"high":2343,"low":2413,"close":2414},"2024-05-03",45.05,44.85,46.12,{"symbol":5,"time":2416,"open":2417,"high":190,"low":2418,"close":82},"2024-05-02",44.81,44.37,{"symbol":5,"time":2420,"open":68,"high":2359,"low":101,"close":2421},"2024-05-01",44.68,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":101,"close":183},"2024-04-30",44.49,45.33,{"symbol":5,"time":2427,"open":2359,"high":196,"low":2428,"close":119},"2024-04-29",44.58,{"symbol":5,"time":2430,"open":90,"high":2431,"low":174,"close":2432},"2024-04-26",45.28,44.9,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2024-04-25",43.6,44.75,43.18,44.27,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":2444},"2024-04-24",42.59,42.95,42.34,42.87,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2024-04-23",42.6,42.76,42.25,42.65,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2024-04-22",42.79,42.88,42.29,42.46,{"symbol":5,"time":2458,"open":2459,"high":135,"low":2460,"close":2461},"2024-04-19",42.58,42.19,42.51,{"symbol":5,"time":2463,"open":2464,"high":2442,"low":2465,"close":2466},"2024-04-18",42.47,41.72,42.44,{"symbol":5,"time":2468,"open":97,"high":2469,"low":2470,"close":2471},"2024-04-17",43.51,42.81,43.01,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":164,"close":2476},"2024-04-16",43.44,43.69,43.31,{"symbol":5,"time":2478,"open":2479,"high":2438,"low":2480,"close":2481},"2024-04-15",44.12,43.19,43.28,{"symbol":5,"time":2483,"open":2484,"high":116,"low":2485,"close":2486},"2024-04-12",44.45,43.92,44.35,{"symbol":5,"time":2488,"open":196,"high":196,"low":258,"close":116},"2024-04-11",{"symbol":5,"time":2490,"open":258,"high":2491,"low":2492,"close":2493},"2024-04-10",45.41,44.52,45.15,{"symbol":5,"time":2495,"open":178,"high":2496,"low":82,"close":2497},"2024-04-09",45.4,45.01,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":125,"close":2502},"2024-04-08",45.26,45.48,45.07,{"symbol":5,"time":2504,"open":2505,"high":2501,"low":189,"close":2506},"2024-04-05",44.69,45.37,{"symbol":5,"time":2508,"open":2509,"high":2509,"low":2510,"close":2511},"2024-04-04",45.66,44.5,44.57,{"symbol":5,"time":2513,"open":2514,"high":2354,"low":2515,"close":117},"2024-04-03",45.5,45.39,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":117,"close":2520},"2024-04-02",45.63,45.96,45.53,{"symbol":5,"time":2522,"open":2523,"high":2002,"low":1802,"close":2524},"2024-04-01",46.29,45.72,{"symbol":5,"time":2526,"open":2527,"high":269,"low":1794,"close":193},"2024-03-28",46.78,{"symbol":5,"time":2529,"open":1816,"high":2530,"low":1794,"close":2531},"2024-03-27",46.82,46.7,{"symbol":5,"time":2533,"open":2534,"high":1819,"low":2349,"close":2534},"2024-03-26",45.84,{"symbol":5,"time":2536,"open":248,"high":248,"low":1788,"close":1788},"2024-03-25",{"symbol":5,"time":2538,"open":2324,"high":202,"low":1800,"close":1834},"2024-03-22",{"symbol":5,"time":2540,"open":2333,"high":2541,"low":1814,"close":2542},"2024-03-21",46.99,46.52,{"symbol":5,"time":2544,"open":2388,"high":2336,"low":2545,"close":2546},"2024-03-20",46.77,46.83,{"symbol":5,"time":2548,"open":218,"high":2549,"low":248,"close":1770},"2024-03-19",47.08,{"symbol":5,"time":2551,"open":230,"high":257,"low":2552,"close":1809},"2024-03-18",46.38,{"symbol":5,"time":2554,"open":2344,"high":230,"low":2344,"close":1791},"2024-03-15",{"symbol":5,"time":2556,"open":193,"high":2397,"low":2372,"close":2339},"2024-03-14",{"symbol":5,"time":2558,"open":2381,"high":2559,"low":1802,"close":193},"2024-03-13",46.39,{"symbol":5,"time":2561,"open":2562,"high":1794,"low":92,"close":253},"2024-03-12",45.73,{"symbol":5,"time":2564,"open":2491,"high":2339,"low":2565,"close":2562},"2024-03-11",44.78,{"symbol":5,"time":2567,"open":80,"high":2501,"low":2497,"close":2367},"2024-03-08",{"symbol":5,"time":2569,"open":2570,"high":2570,"low":2571,"close":2371},"2024-03-07",45.6,44.97,{"symbol":5,"time":2573,"open":2424,"high":2574,"low":2575,"close":2417},"2024-03-06",44.99,44.15,{"symbol":5,"time":2577,"open":2493,"high":2493,"low":2578,"close":2579},"2024-03-05",44.18,44.28,{"symbol":5,"time":2581,"open":167,"high":2371,"low":167,"close":2582},"2024-03-04",45.08,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-03-01",43.32,44.03,43.12,44,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":97,"close":122},"2024-02-29",43.68,44.17,{"symbol":5,"time":2594,"open":2595,"high":2469,"low":2596,"close":71},"2024-02-28",43.11,42.78,{"symbol":5,"time":2598,"open":2596,"high":2599,"low":2600,"close":2601},"2024-02-27",43,42.37,42.69,{"symbol":5,"time":2603,"open":2604,"high":141,"low":140,"close":2605},"2024-02-26",42.67,42.93,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2459},"2024-02-23",41.79,42.62,41.64,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2613,"close":2615},"2024-02-22",41.3,42.03,41.83,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-02-21",40.89,41.42,40.88,41.37,{"symbol":5,"time":2623,"open":2620,"high":2624,"low":2625,"close":2626},"2024-02-20",41.55,40.76,40.95,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2632},"2024-02-16",41.71,41.99,40.41,41.05,{"symbol":5,"time":2634,"open":2635,"high":2453,"low":2636,"close":2465},"2024-02-15",42.1,41.33,{"symbol":5,"time":2638,"open":2639,"high":185,"low":2640,"close":180},"2024-02-14",43.98,43.78,{"symbol":5,"time":2642,"open":2643,"high":2588,"low":2644,"close":2645},"2024-02-13",43.46,43.33,43.85,{"symbol":5,"time":2647,"open":97,"high":139,"low":2587,"close":2648},"2024-02-12",43.57,{"symbol":5,"time":2650,"open":98,"high":2479,"low":2651,"close":2652},"2024-02-09",43.2,43.48,{"symbol":5,"time":2654,"open":2655,"high":95,"low":2475,"close":2656},"2024-02-08",44.11,43.73,{"symbol":5,"time":2658,"open":2659,"high":129,"low":124,"close":103},"2024-02-07",44.14,{"symbol":5,"time":2661,"open":156,"high":2662,"low":156,"close":167},"2024-02-06",44.1,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-02-05",43.89,43.95,43.29,43.52,{"symbol":5,"time":2670,"open":2479,"high":2671,"low":2672,"close":2673},"2024-02-02",44.31,43.7,44.02,{"symbol":5,"time":2675,"open":2676,"high":180,"low":2596,"close":168},"2024-02-01",43.24,{"symbol":5,"time":2678,"open":2648,"high":2679,"low":2680,"close":2476},"2024-01-31",43.74,43.13,{"symbol":5,"time":2682,"open":2476,"high":2475,"low":2599,"close":128},"2024-01-30",{"symbol":5,"time":2684,"open":2685,"high":133,"low":2454,"close":2686},"2024-01-29",43.23,43.25,{"symbol":5,"time":2688,"open":2595,"high":2585,"low":2689,"close":2685},"2024-01-26",42.75,{"symbol":5,"time":2691,"open":2692,"high":2692,"low":2693,"close":2471},"2024-01-25",43.41,42.48,{"symbol":5,"time":2695,"open":2696,"high":168,"low":2481,"close":2667},"2024-01-24",44.22,{"symbol":5,"time":2698,"open":74,"high":2438,"low":2699,"close":2696},"2024-01-23",43.91,{"symbol":5,"time":2701,"open":103,"high":252,"low":2702,"close":74},"2024-01-22",43.94,{"symbol":5,"time":2704,"open":2485,"high":2659,"low":71,"close":2705},"2024-01-19",44.13,{"symbol":5,"time":2707,"open":2708,"high":2640,"low":2644,"close":2709},"2024-01-18",43.37,43.72,{"symbol":5,"time":2711,"open":2712,"high":2640,"low":133,"close":2708},"2024-01-17",43.5,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2469,"close":2591},"2024-01-16",43.56,43.81,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2672,"close":2721},"2024-01-12",43.99,44.21,43.75,{"symbol":5,"time":2723,"open":2708,"high":2724,"low":133,"close":2645},"2024-01-11",43.93,{"symbol":5,"time":2726,"open":2727,"high":130,"low":2728,"close":2667},"2024-01-10",42.97,42.94,{"symbol":5,"time":2730,"open":2448,"high":2595,"low":2447,"close":2731},"2024-01-09",43.06,{"symbol":5,"time":2733,"open":170,"high":2734,"low":2441,"close":2444},"2024-01-08",42.98,{"symbol":5,"time":2736,"open":2459,"high":2454,"low":2737,"close":169},"2024-01-05",42.53,{"symbol":5,"time":2739,"open":2600,"high":2740,"low":2741,"close":2453},"2024-01-04",42.89,42.3,{"symbol":5,"time":2743,"open":2476,"high":2744,"low":2745,"close":2745},"2024-01-03",43.35,42.24,{"symbol":5,"time":2747,"open":2715,"high":2656,"low":145,"close":164},"2024-01-02",{"symbol":5,"time":2749,"open":2645,"high":2639,"low":139,"close":2750},"2023-12-29",43.67,{"symbol":5,"time":2752,"open":2645,"high":77,"low":2474,"close":2753},"2023-12-28",43.77,{"symbol":5,"time":2755,"open":2756,"high":2672,"low":2757,"close":139},"2023-12-27",43.1,43.03,{"symbol":5,"time":2759,"open":2760,"high":97,"low":2760,"close":164},"2023-12-26",42.92,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2734},"2023-12-22",42.96,43.07,42.71,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2470},"2023-12-21",42.4,42.82,42.22,{"symbol":5,"time":2772,"open":2449,"high":2773,"low":2774,"close":2443},"2023-12-20",43.02,42.07,{"symbol":5,"time":2776,"open":163,"high":2769,"low":2466,"close":2777},"2023-12-19",42.52,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2449,"close":2782},"2023-12-18",42.38,42.84,42.64,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2615,"close":2787},"2023-12-15",42.35,42.72,42.15,{"symbol":5,"time":2789,"open":2790,"high":2699,"low":2791,"close":2792},"2023-12-14",43.88,42.42,42.74,{"symbol":5,"time":2794,"open":2449,"high":2712,"low":2795,"close":71},"2023-12-13",42.16,{"symbol":5,"time":2797,"open":2465,"high":2774,"low":2798,"close":2799},"2023-12-12",41.46,42.05,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2802,"close":2804},"2023-12-11",41.44,41.86,41.63,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2023-12-08",41.41,41.61,41.28,41.43,{"symbol":5,"time":2812,"open":2813,"high":2798,"low":2626,"close":2814},"2023-12-07",41.31,41.36,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2023-12-06",41.18,41.52,41.1,41.35,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2023-12-05",41.11,41.12,40.77,40.99,{"symbol":5,"time":2828,"open":2829,"high":2621,"low":2829,"close":2830},"2023-12-04",40.87,41.13,{"symbol":5,"time":2832,"open":2625,"high":2833,"low":2834,"close":2835},"2023-12-01",40.97,40.5,40.91,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2023-11-30",40.14,40.78,39.94,40.74,{"symbol":5,"time":2843,"open":2840,"high":2844,"low":2845,"close":2846},"2023-11-29",40.22,39.72,40.19,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2023-11-28",40.16,40.43,39.95,39.97,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2023-11-27",40.08,40.46,39.87,40.27,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2023-11-24",39.86,40.28,39.62,40.13,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2023-11-22",40,40.33,39.91,40.02,{"symbol":5,"time":2872,"open":2873,"high":2868,"low":2874,"close":2855},"2023-11-21",39.76,39.74,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":40},"2023-11-20",39.38,39.89,39.2,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":65},"2023-11-17",39.78,39.83,39.21,{"symbol":5,"time":2886,"open":2887,"high":2845,"low":2888,"close":2889},"2023-11-16",39.12,39.03,39.64,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":50,"close":2888},"2023-11-15",39.57,39.59,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2023-11-14",39.13,39.61,38.89,39.48,{"symbol":5,"time":2901,"open":2902,"high":42,"low":2903,"close":2904},"2023-11-13",38.29,38.23,38.73,{"symbol":5,"time":2906,"open":27,"high":2907,"low":2908,"close":2909},"2023-11-10",38.42,37.81,38.4,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2023-11-09",38.09,38.11,37.61,37.86,{"symbol":5,"time":2917,"open":2918,"high":2918,"low":2919,"close":2912},"2023-11-08",38.34,37.77,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":28},"2023-11-07",37.89,38.32,37.88,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":27},"2023-11-06",38.06,38.24,37.82,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2929,"close":2934},"2023-11-03",38.03,38.36,38.12,{"symbol":5,"time":2936,"open":2937,"high":2922,"low":2938,"close":2939},"2023-11-02",37.3,37.06,37.69,{"symbol":5,"time":2941,"open":2942,"high":2942,"low":2943,"close":2944},"2023-11-01",37.6,36.83,37.22,{"symbol":5,"time":2946,"open":2947,"high":2908,"low":2948,"close":2914},"2023-10-31",37.45,37.14,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2954},"2023-10-30",36.25,37.1,36.16,36.85,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2023-10-27",35.81,36.65,35.71,36.1,{"symbol":5,"time":2962,"open":2963,"high":27,"low":2964,"close":2959},"2023-10-26",36.78,35.54,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2970},"2023-10-25",33.99,34.53,33.58,34.33,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2023-10-24",33.28,33.7,32.94,33.66,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2023-10-23",33.01,33.42,32.91,33.17,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2023-10-20",33.5,33.64,32.85,33.05,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2023-10-19",33.96,34.19,32.19,32.92,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2023-10-18",36.41,36.42,35.84,35.92,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2023-10-17",36.21,36.67,36.04,36.51,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":2957,"close":3011},"2023-10-16",36.15,36.55,36.44,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2023-10-13",35.93,36,35.76,35.91,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3016},"2023-10-12",36.46,36.54,35.62,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":2953,"close":3027},"2023-10-11",36.69,36.7,36.32,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":3032,"close":3033},"2023-10-10",36.47,36.72,36.02,36.62,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":3038,"close":3039},"2023-10-09",36.07,36.49,35.89,36.39,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":3045},"2023-10-06",35.66,36.17,35.27,36.08,{"symbol":5,"time":3047,"open":3015,"high":3048,"low":3049,"close":3050},"2023-10-05",36.48,35.56,35.86,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2023-10-04",35.19,35.99,34.93,35.96,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2023-10-03",36.61,36.91,36.12,36.27,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":2951,"close":3033},"2023-10-02",37.29,37.47,{"symbol":5,"time":3068,"open":58,"high":3069,"low":3065,"close":62},"2023-09-29",38.17,{"symbol":5,"time":3071,"open":2939,"high":3072,"low":2937,"close":3073},"2023-09-28",37.85,37.65,{"symbol":5,"time":3075,"open":3076,"high":3073,"low":3077,"close":3078},"2023-09-27",37.28,37.07,37.44,{"symbol":5,"time":3080,"open":3076,"high":3081,"low":35,"close":3082},"2023-09-26",37.35,37.16,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":2943,"close":3087},"2023-09-25",37.24,37.46,37.26,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2023-09-22",37.95,38.52,37.41,37.43,{"symbol":5,"time":3095,"open":3096,"high":3096,"low":3097,"close":3098},"2023-09-21",38.67,37.79,37.94,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":2933,"close":3103},"2023-09-20",38.48,38.97,38.68,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3108,"close":28},"2023-09-19",38.27,38.3,37.87,{"symbol":5,"time":3110,"open":3077,"high":3111,"low":3077,"close":3112},"2023-09-18",38.41,38.2,{"symbol":5,"time":3114,"open":3115,"high":62,"low":3116,"close":3117},"2023-09-15",37.08,36.9,37.03,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3077},"2023-09-14",36.79,37.4,36.63,{"symbol":5,"time":3124,"open":2953,"high":3025,"low":3125,"close":2958},"2023-09-13",36.13,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":3128},"2023-09-12",36.03,36.22,35.77,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":3061},"2023-09-11",36.5,36.8,36.06,{"symbol":5,"time":3137,"open":3128,"high":3138,"low":3016,"close":3139},"2023-09-08",36.35,36.11,{"symbol":5,"time":3141,"open":3142,"high":2960,"low":3143,"close":3144},"2023-09-07",34.89,34.71,35.72,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":2922,"close":3149},"2023-09-06",38.02,38.38,38.08,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3090,"close":30},"2023-09-05",39.22,39.23,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2023-09-01",39.84,39.9,39.17,39.37,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3164,"close":2892},"2023-08-31",40.09,40.26,39.55,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2023-08-30",39.96,40.39,39.6,40.05,{"symbol":5,"time":3172,"open":2882,"high":3173,"low":3174,"close":2882},"2023-08-29",39.85,39.5,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":2882},"2023-08-28",39.36,39.88,39.32,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3159},"2023-08-25",39.18,39.49,39.1,{"symbol":5,"time":3186,"open":3187,"high":45,"low":3188,"close":3189},"2023-08-24",39.51,39.02,39.04,{"symbol":5,"time":3191,"open":2899,"high":2889,"low":3192,"close":2897},"2023-08-23",39.25,{"symbol":5,"time":3194,"open":3173,"high":2852,"low":3195,"close":3196},"2023-08-22",39.3,39.34,{"symbol":5,"time":3198,"open":3199,"high":3163,"low":3169,"close":2861},"2023-08-21",40.11,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":46,"close":3204},"2023-08-18",40.29,40.61,40.31,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":2868},"2023-08-17",41.34,41.4,40.32,{"symbol":5,"time":3211,"open":3212,"high":2624,"low":3213,"close":3214},"2023-08-16",41.02,40.98,41.38,{"symbol":5,"time":3216,"open":2817,"high":2814,"low":2835,"close":3217},"2023-08-15",40.93,{"symbol":5,"time":3219,"open":3220,"high":2807,"low":3221,"close":2621},"2023-08-14",41.09,40.9,{"symbol":5,"time":3223,"open":3224,"high":2632,"low":3225,"close":3226},"2023-08-11",40.65,40.55,41.03,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":2825},"2023-08-10",40.73,41.06,40.48,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3234,"close":2625},"2023-08-09",40.37,40.94,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":2870,"close":3240},"2023-08-08",40.44,40.54,40.45,{"symbol":5,"time":3242,"open":3209,"high":3243,"low":3244,"close":3245},"2023-08-07",40.49,40.01,40.42,{"symbol":5,"time":3247,"open":3221,"high":3221,"low":3248,"close":2862},"2023-08-04",40.21,{"symbol":5,"time":3250,"open":2819,"high":3251,"low":3252,"close":3253},"2023-08-03",41.19,40.53,40.69,[3255,3261,3266,3271,3276,3281,3286,3291,3296,3301,3306,3311,3316,3321,3326,3331,3336,3341,3346,3351,3355,3360,3365,3370,3375,3379,3383,3388,3393,3398,3403,3408,3413,3418,3423,3428,3433,3438,3442,3447,3452,3456,3461,3466,3470,3475,3480,3485,3490,3495,3500,3505,3509,3514,3519,3524,3528,3532,3537,3542,3546,3551,3556,3561,3566,3571,3576,3581,3586,3591,3596,3601,3606,3610,3615,3620,3625,3630,3635,3640,3645,3650,3655,3660,3665,3670,3675,3680,3685,3690,3695,3700,3705,3710,3715,3720,3725,3730,3735,3740,3745,3750,3755,3760,3765,3770,3775,3780,3785,3790,3795,3800,3805,3810,3815,3820,3825,3829,3834,3839,3844,3849,3854,3859,3864,3868,3873,3877,3882,3887,3892,3897,3902,3907,3911,3914,3919,3924,3928,3932,3935,3939,3943,3948,3951,3956,3961,3966,3971,3975,3980,3985,3989,3993,3997,4002,4007,4012,4016,4021,4025,4030,4035,4040,4045,4050,4054,4059,4064,4069,4074,4079,4084,4089,4094,4098,4102,4107,4110,4115,4120,4125,4130,4134,4136,4140,4145,4150,4154,4159,4163,4168,4173,4178,4181,4186,4191,4196,4201,4204,4209,4214,4219,4223,4228,4232,4237,4241,4246,4251,4256,4261,4266,4271,4276,4280,4284,4288,4293,4298,4303,4308,4313,4318,4323,4328,4333,4337,4342,4347,4352,4357,4361,4365,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4464,4469,4474,4479,4484,4488,4492,4495,4500,4505,4510,4515,4520,4525,4530],{"symbol":3256,"time":26,"open":3257,"high":3258,"low":3259,"close":3260},"SPY",744.68,748.9,737.68,747.03,{"symbol":3256,"time":32,"open":3262,"high":3263,"low":3264,"close":3265},736.05,742.45,734.59,741.69,{"symbol":3256,"time":38,"open":3267,"high":3268,"low":3269,"close":3270},739.97,742.68,729.1,729.46,{"symbol":3256,"time":44,"open":3272,"high":3273,"low":3274,"close":3275},739.19,742.79,735.98,740.86,{"symbol":3256,"time":49,"open":3277,"high":3278,"low":3279,"close":3280},744.91,745.53,735.87,739.09,{"symbol":3256,"time":55,"open":3282,"high":3283,"low":3284,"close":3285},738.51,743.72,737.29,738.93,{"symbol":3256,"time":61,"open":3287,"high":3288,"low":3289,"close":3290},739.37,742.56,735.21,738.18,{"symbol":3256,"time":67,"open":3292,"high":3293,"low":3294,"close":3295},746.62,750.02,746.37,747.41,{"symbol":3256,"time":73,"open":3297,"high":3298,"low":3299,"close":3300},746.29,749.04,744.18,748.28,{"symbol":3256,"time":79,"open":3302,"high":3303,"low":3304,"close":3305},747.06,748.73,741.51,742.09,{"symbol":3256,"time":84,"open":3307,"high":3308,"low":3309,"close":3310},742.08,747.29,740.8,743.29,{"symbol":3256,"time":89,"open":3312,"high":3313,"low":3314,"close":3315},752.76,754.57,747.88,750.72,{"symbol":3256,"time":94,"open":3317,"high":3318,"low":3319,"close":3320},754.24,755.58,750.2,754.81,{"symbol":3256,"time":100,"open":3322,"high":3323,"low":3324,"close":3325},750.91,753.34,748.66,751.83,{"symbol":3256,"time":105,"open":3327,"high":3328,"low":3329,"close":3330},752.47,753.91,748,749.17,{"symbol":3256,"time":111,"open":3332,"high":3333,"low":3334,"close":3335},752.05,755.42,748.1,754.95,{"symbol":3256,"time":115,"open":3337,"high":3338,"low":3339,"close":3340},747.35,751.97,745.59,751.71,{"symbol":3256,"time":121,"open":3342,"high":3343,"low":3344,"close":3345},743.16,746.15,739.51,745.4,{"symbol":3256,"time":127,"open":3347,"high":3348,"low":3349,"close":3350},750.22,750.96,745.21,747.71,{"symbol":3256,"time":132,"open":3352,"high":3353,"low":3295,"close":3354},748.74,752.41,751.28,{"symbol":3256,"time":137,"open":3356,"high":3357,"low":3358,"close":3359},747.4,751.31,740.03,744.78,{"symbol":3256,"time":143,"open":3361,"high":3362,"low":3363,"close":3364},745,749.44,742.38,745.76,{"symbol":3256,"time":148,"open":3366,"high":3367,"low":3368,"close":3369},741.29,748.02,740.89,746.77,{"symbol":3256,"time":154,"open":3371,"high":3372,"low":3373,"close":3374},736.53,741.56,732.09,741,{"symbol":3256,"time":160,"open":3376,"high":3371,"low":3377,"close":3378},728.95,716.58,728.99,{"symbol":3256,"time":166,"open":3380,"high":3287,"low":3381,"close":3382},738.91,729.6,734.3,{"symbol":3256,"time":172,"open":3384,"high":3385,"low":3386,"close":3387},735.17,739.95,730.84,733.24,{"symbol":3256,"time":177,"open":3389,"high":3390,"low":3391,"close":3392},733.81,739.63,732.3,733.58,{"symbol":3256,"time":182,"open":3394,"high":3395,"low":3396,"close":3397},747.7,750.18,743.13,744.39,{"symbol":3256,"time":187,"open":3399,"high":3400,"low":3401,"close":3402},747.76,748.23,743.86,746.74,{"symbol":3256,"time":192,"open":3404,"high":3405,"low":3406,"close":3407},751.29,752.15,739.22,740.96,{"symbol":3256,"time":198,"open":3409,"high":3410,"low":3411,"close":3412},754.55,755.44,749.88,750.33,{"symbol":3256,"time":204,"open":3414,"high":3415,"low":3416,"close":3417},751.85,756.68,751.76,754.83,{"symbol":3256,"time":210,"open":3419,"high":3420,"low":3421,"close":3422},740.71,744.44,735.03,741.75,{"symbol":3256,"time":216,"open":3424,"high":3425,"low":3426,"close":3427},728.76,740,724.41,737.76,{"symbol":3256,"time":221,"open":3429,"high":3430,"low":3431,"close":3432},733.39,738.38,725.33,725.43,{"symbol":3256,"time":227,"open":3434,"high":3435,"low":3436,"close":3437},743.63,746.9,722.59,737.05,{"symbol":3256,"time":233,"open":3439,"high":3440,"low":3441,"close":3406},743.36,745.34,738.19,{"symbol":3256,"time":239,"open":3443,"high":3444,"low":3445,"close":3446},752.31,752.82,735.53,737.55,{"symbol":3256,"time":244,"open":3448,"high":3449,"low":3450,"close":3451},752.1,758.31,751.47,757.09,{"symbol":3256,"time":250,"open":3453,"high":3454,"low":3455,"close":3317},758.15,758.8,753.57,{"symbol":3256,"time":255,"open":3457,"high":3458,"low":3459,"close":3460},757.03,760.4,756.75,759.57,{"symbol":3256,"time":260,"open":3462,"high":3463,"low":3464,"close":3465},755.36,760.28,754.69,758.54,{"symbol":3256,"time":266,"open":3467,"high":3468,"low":3464,"close":3469},755.9,758.08,756.48,{"symbol":3256,"time":272,"open":3471,"high":3472,"low":3473,"close":3474},750.25,755.15,749.23,754.6,{"symbol":3256,"time":278,"open":3476,"high":3477,"low":3478,"close":3479},750.88,751.38,748.22,750.46,{"symbol":3256,"time":284,"open":3481,"high":3482,"low":3483,"close":3484},750.01,752.13,748.37,750.59,{"symbol":3256,"time":290,"open":3486,"high":3487,"low":3488,"close":3489},746.24,748.94,744.48,745.64,{"symbol":3256,"time":296,"open":3491,"high":3492,"low":3493,"close":3494},738.64,744.87,737.03,742.72,{"symbol":3256,"time":301,"open":3496,"high":3497,"low":3498,"close":3499},735.71,741.87,733.89,741.25,{"symbol":3256,"time":305,"open":3501,"high":3502,"low":3503,"close":3504},734.78,737.65,731.53,733.73,{"symbol":3256,"time":311,"open":3506,"high":3507,"low":3429,"close":3508},739.83,741.42,738.65,{"symbol":3256,"time":317,"open":3510,"high":3511,"low":3512,"close":3513},741.79,743.46,737.96,739.17,{"symbol":3256,"time":323,"open":3515,"high":3516,"low":3517,"close":3518},743.65,749.53,743.56,748.17,{"symbol":3256,"time":327,"open":3520,"high":3521,"low":3522,"close":3523},738.47,743.91,735.47,742.31,{"symbol":3256,"time":333,"open":3525,"high":3526,"low":3527,"close":3290},736.89,738.84,731.83,{"symbol":3256,"time":339,"open":3529,"high":3530,"low":3529,"close":3531},736.45,740.79,739.3,{"symbol":3256,"time":345,"open":3533,"high":3534,"low":3535,"close":3536},734.93,738.08,734.57,737.62,{"symbol":3256,"time":350,"open":3538,"high":3539,"low":3540,"close":3541},735.05,736.13,729.75,731.58,{"symbol":3256,"time":356,"open":3543,"high":3264,"low":3544,"close":3545},728.16,727.82,733.83,{"symbol":3256,"time":362,"open":3547,"high":3548,"low":3549,"close":3550},721.77,725.04,721.49,723.77,{"symbol":3256,"time":366,"open":3552,"high":3553,"low":3554,"close":3555},720.07,722.12,714.99,718.01,{"symbol":3256,"time":370,"open":3557,"high":3558,"low":3559,"close":3560},721.25,724.87,720.47,720.65,{"symbol":3256,"time":375,"open":3562,"high":3563,"low":3564,"close":3565},714.63,719.79,710.45,718.66,{"symbol":3256,"time":381,"open":3567,"high":3568,"low":3569,"close":3570},711,712.2,708.37,711.58,{"symbol":3256,"time":386,"open":3572,"high":3573,"low":3574,"close":3575},711.82,712.88,709.25,711.69,{"symbol":3256,"time":392,"open":3577,"high":3578,"low":3579,"close":3580},713.17,715.63,712.3,715.17,{"symbol":3256,"time":398,"open":3582,"high":3583,"low":3584,"close":3585},710.75,714.47,709.01,713.94,{"symbol":3256,"time":404,"open":3587,"high":3588,"low":3589,"close":3590},709.5,712.36,702.28,708.45,{"symbol":3256,"time":410,"open":3592,"high":3593,"low":3594,"close":3595},709.15,711.45,708.22,711.21,{"symbol":3256,"time":416,"open":3597,"high":3598,"low":3599,"close":3600},710.28,711.28,702.64,704.08,{"symbol":3256,"time":421,"open":3602,"high":3603,"low":3604,"close":3605},708.78,709.91,706.14,708.72,{"symbol":3256,"time":425,"open":3604,"high":3607,"low":3608,"close":3609},712.39,705.76,710.14,{"symbol":3256,"time":430,"open":3611,"high":3612,"low":3613,"close":3614},701.06,702.78,698.53,701.66,{"symbol":3256,"time":435,"open":3616,"high":3617,"low":3618,"close":3619},695.26,700.28,694.2,699.94,{"symbol":3256,"time":440,"open":3621,"high":3622,"low":3623,"close":3624},687.69,694.58,687.66,694.46,{"symbol":3256,"time":445,"open":3626,"high":3627,"low":3628,"close":3629},677.41,686.3,676.58,686.1,{"symbol":3256,"time":450,"open":3631,"high":3632,"low":3633,"close":3634},681.32,682.03,678.45,679.46,{"symbol":3256,"time":455,"open":3636,"high":3637,"low":3638,"close":3639},674.84,681.16,673.77,679.91,{"symbol":3256,"time":461,"open":3641,"high":3642,"low":3643,"close":3644},676.39,677.08,671.46,676.01,{"symbol":3256,"time":466,"open":3646,"high":3647,"low":3648,"close":3649},656.65,659.61,651.06,659.22,{"symbol":3256,"time":469,"open":3651,"high":3652,"low":3653,"close":3654},655.86,659.72,655.52,658.93,{"symbol":3256,"time":475,"open":3656,"high":3657,"low":3658,"close":3659},646.42,658.2,645.11,655.83,{"symbol":3256,"time":480,"open":3661,"high":3662,"low":3663,"close":3664},653.9,658.52,653,655.24,{"symbol":3256,"time":485,"open":3666,"high":3667,"low":3668,"close":3669},638.94,651.54,637.98,650.34,{"symbol":3256,"time":490,"open":3671,"high":3672,"low":3673,"close":3674},640.11,640.37,629.28,631.97,{"symbol":3256,"time":495,"open":3676,"high":3677,"low":3678,"close":3679},642.5,642.66,633.11,634.09,{"symbol":3256,"time":500,"open":3681,"high":3682,"low":3683,"close":3684},652.06,654.85,644.82,645.09,{"symbol":3256,"time":506,"open":3686,"high":3687,"low":3688,"close":3689},658.67,660.89,654.24,656.82,{"symbol":3256,"time":510,"open":3691,"high":3692,"low":3693,"close":3694},651.32,657.03,649.88,653.18,{"symbol":3256,"time":516,"open":3696,"high":3697,"low":3698,"close":3699},658.07,662.62,653.94,655.38,{"symbol":3256,"time":519,"open":3701,"high":3702,"low":3703,"close":3704},656.51,656.69,644.72,648.57,{"symbol":3256,"time":523,"open":3706,"high":3707,"low":3708,"close":3709},656.97,662.98,655.17,659.8,{"symbol":3256,"time":526,"open":3711,"high":3712,"low":3713,"close":3714},668.36,669.72,661.19,661.43,{"symbol":3256,"time":529,"open":3716,"high":3717,"low":3718,"close":3719},672.39,674.44,669.7,670.79,{"symbol":3256,"time":535,"open":3721,"high":3722,"low":3723,"close":3724},668.38,672.07,667.12,669.03,{"symbol":3256,"time":539,"open":3726,"high":3727,"low":3728,"close":3729},669.27,672.34,661.36,662.29,{"symbol":3256,"time":544,"open":3731,"high":3732,"low":3733,"close":3734},671.16,671.65,665.87,666.06,{"symbol":3256,"time":550,"open":3736,"high":3737,"low":3738,"close":3739},677.58,680.08,673.34,676.33,{"symbol":3256,"time":554,"open":3741,"high":3742,"low":3743,"close":3744},677.72,683.36,674.76,677.18,{"symbol":3256,"time":560,"open":3746,"high":3747,"low":3748,"close":3749},666.39,679.92,662.39,678.27,{"symbol":3256,"time":566,"open":3751,"high":3752,"low":3753,"close":3754},673.41,676.11,669.76,672.38,{"symbol":3256,"time":572,"open":3756,"high":3757,"low":3758,"close":3759},682.08,685.53,675.61,681.31,{"symbol":3256,"time":578,"open":3761,"high":3762,"low":3763,"close":3764},681.63,687.09,679.62,685.13,{"symbol":3256,"time":584,"open":3766,"high":3767,"low":3768,"close":3769},675.06,682.61,669.66,680.33,{"symbol":3256,"time":590,"open":3771,"high":3772,"low":3773,"close":3774},678.7,688.62,678.02,686.38,{"symbol":3256,"time":596,"open":3776,"high":3777,"low":3778,"close":3779},683.09,686.86,681.64,685.99,{"symbol":3256,"time":601,"open":3781,"high":3782,"low":3783,"close":3784},693.28,693.3,684.35,689.3,{"symbol":3256,"time":607,"open":3786,"high":3787,"low":3788,"close":3789},690.18,693.68,690.1,693.15,{"symbol":3256,"time":613,"open":3791,"high":3792,"low":3793,"close":3794},681.9,688.35,680,687.35,{"symbol":3256,"time":619,"open":3796,"high":3797,"low":3798,"close":3799},687.83,690,680.37,682.39,{"symbol":3256,"time":625,"open":3801,"high":3802,"low":3803,"close":3804},682.32,690.06,681.73,689.43,{"symbol":3256,"time":630,"open":3806,"high":3807,"low":3808,"close":3809},683.84,686.18,681.55,684.48,{"symbol":3256,"time":636,"open":3811,"high":3812,"low":3813,"close":3814},684.02,689.15,682.83,686.29,{"symbol":3256,"time":641,"open":3816,"high":3817,"low":3818,"close":3819},680.14,684.94,675.78,682.85,{"symbol":3256,"time":646,"open":3821,"high":3822,"low":3823,"close":3824},681.69,686.28,677.52,681.75,{"symbol":3256,"time":652,"open":3826,"high":3827,"low":3798,"close":3828},694.24,695.35,681.27,{"symbol":3256,"time":655,"open":3830,"high":3831,"low":3832,"close":3833},696.39,697.14,689.18,691.96,{"symbol":3256,"time":661,"open":3835,"high":3836,"low":3837,"close":3838},694.95,696.54,691.66,692.12,{"symbol":3256,"time":667,"open":3840,"high":3841,"low":3842,"close":3843},689.42,695.87,688.34,693.95,{"symbol":3256,"time":673,"open":3845,"high":3846,"low":3847,"close":3848},681.46,692.31,680.85,690.62,{"symbol":3256,"time":679,"open":3850,"high":3851,"low":3852,"close":3853},680.94,683.69,675.79,677.62,{"symbol":3256,"time":685,"open":3855,"high":3856,"low":3857,"close":3858},690.35,691.45,681.76,686.19,{"symbol":3256,"time":691,"open":3860,"high":3861,"low":3862,"close":3863},696.21,696.96,684.03,689.53,{"symbol":3256,"time":697,"open":3865,"high":3866,"low":3840,"close":3867},689.58,696.93,695.41,{"symbol":3256,"time":702,"open":3869,"high":3870,"low":3871,"close":3872},691.79,694.21,687.12,691.97,{"symbol":3256,"time":708,"open":3830,"high":3874,"low":3875,"close":3876},697.06,684.83,694.04,{"symbol":3256,"time":713,"open":3878,"high":3879,"low":3880,"close":3881},697.05,697.84,693.94,695.42,{"symbol":3256,"time":719,"open":3883,"high":3884,"low":3885,"close":3886},694.18,696.53,693.57,695.49,{"symbol":3256,"time":725,"open":3888,"high":3889,"low":3890,"close":3891},690.49,694.13,689.92,692.73,{"symbol":3256,"time":730,"open":3893,"high":3894,"low":3895,"close":3896},688.15,690.96,687.16,689.23,{"symbol":3256,"time":735,"open":3898,"high":3899,"low":3900,"close":3901},689.85,691.13,686.92,688.98,{"symbol":3256,"time":741,"open":3903,"high":3904,"low":3905,"close":3906},679.65,688.74,678.13,685.4,{"symbol":3256,"time":746,"open":3908,"high":3909,"low":3910,"close":3736},681.49,684.77,676.57,{"symbol":3256,"time":751,"open":3912,"high":3913,"low":3788,"close":3837},693.66,694.25,{"symbol":3256,"time":756,"open":3915,"high":3916,"low":3917,"close":3918},694.57,695.45,691.25,692.24,{"symbol":3256,"time":761,"open":3920,"high":3921,"low":3922,"close":3923},691,691.72,686.04,690.36,{"symbol":3256,"time":767,"open":3886,"high":3925,"low":3926,"close":3927},696.09,691.35,693.77,{"symbol":3256,"time":773,"open":3929,"high":3925,"low":3930,"close":3931},690.68,690.63,695.16,{"symbol":3256,"time":778,"open":3930,"high":3933,"low":3832,"close":3934},695.31,694.07,{"symbol":3256,"time":783,"open":3936,"high":3848,"low":3937,"close":3938},688.82,687.49,689.51,{"symbol":3256,"time":788,"open":3940,"high":3941,"low":3942,"close":3865},692.19,693.96,689.32,{"symbol":3256,"time":794,"open":3944,"high":3945,"low":3946,"close":3947},687.93,692.32,687.78,691.81,{"symbol":3256,"time":799,"open":3949,"high":3804,"low":3774,"close":3950},686.54,687.72,{"symbol":3256,"time":805,"open":3952,"high":3953,"low":3954,"close":3955},685.71,686.87,679.82,683.17,{"symbol":3256,"time":811,"open":3957,"high":3958,"low":3959,"close":3960},687.14,687.36,681.71,681.92,{"symbol":3256,"time":813,"open":3962,"high":3963,"low":3964,"close":3965},687.45,688.56,686.58,687.01,{"symbol":3256,"time":819,"open":3967,"high":3968,"low":3969,"close":3970},687.54,689.2,686.07,687.85,{"symbol":3256,"time":825,"open":3972,"high":3837,"low":3973,"close":3974},690.64,689.27,690.31,{"symbol":3256,"time":830,"open":3976,"high":3977,"low":3978,"close":3979},687.95,690.83,687.8,690.38,{"symbol":3256,"time":834,"open":3981,"high":3982,"low":3983,"close":3984},683.92,688.2,683.87,687.96,{"symbol":3256,"time":839,"open":3986,"high":3987,"low":3988,"close":3875},683.94,685.36,680.59,{"symbol":3256,"time":844,"open":3990,"high":3991,"low":3992,"close":3988},676.59,681.09,676.47,{"symbol":3256,"time":847,"open":3994,"high":3995,"low":3996,"close":3992},677.6,680.74,674.9,{"symbol":3256,"time":852,"open":3998,"high":3999,"low":4000,"close":4001},679.89,680.44,671.2,671.4,{"symbol":3256,"time":857,"open":4003,"high":4004,"low":4005,"close":4006},679.23,681.08,674.98,678.87,{"symbol":3256,"time":862,"open":4008,"high":4009,"low":4010,"close":4011},685.74,685.76,679.25,680.73,{"symbol":3256,"time":867,"open":4013,"high":4014,"low":4015,"close":3857},688.17,688.88,679.17,{"symbol":3256,"time":870,"open":4017,"high":4018,"low":4019,"close":4020},685.14,689.25,682.17,689.17,{"symbol":3256,"time":874,"open":4022,"high":4023,"low":3759,"close":4024},682.56,688.97,687.57,{"symbol":3256,"time":879,"open":4026,"high":4027,"low":4028,"close":4029},683.15,685.39,682.59,683.04,{"symbol":3256,"time":884,"open":4031,"high":4032,"low":4033,"close":4034},686.59,686.64,681.57,683.63,{"symbol":3256,"time":888,"open":4036,"high":4037,"low":4038,"close":4039},685.47,688.39,684.58,685.69,{"symbol":3256,"time":893,"open":4041,"high":4042,"low":4043,"close":4044},685.3,685.37,681.34,684.39,{"symbol":3256,"time":896,"open":4046,"high":4047,"low":4048,"close":4049},680.57,684.91,679.69,683.89,{"symbol":3256,"time":898,"open":3960,"high":4051,"low":4052,"close":4053},683.82,679.33,681.53,{"symbol":3256,"time":903,"open":4055,"high":4056,"low":4057,"close":4058},678.81,682.99,678.74,680.27,{"symbol":3256,"time":907,"open":4060,"high":4061,"low":4062,"close":4063},680.86,683.67,680.5,683.39,{"symbol":3256,"time":911,"open":4065,"high":4066,"low":4067,"close":4068},677.63,681.7,676.72,679.68,{"symbol":3256,"time":916,"open":4070,"high":4071,"low":4072,"close":4073},668.63,676.21,664.48,675.02,{"symbol":3256,"time":919,"open":4075,"high":4076,"low":4077,"close":4078},662.69,670.06,661.59,668.73,{"symbol":3256,"time":924,"open":4080,"high":4081,"low":4082,"close":4083},655.05,664.55,650.85,659.03,{"symbol":3256,"time":928,"open":4085,"high":4086,"low":4087,"close":4088},672.91,675.56,651.89,652.53,{"symbol":3256,"time":931,"open":4090,"high":4091,"low":4092,"close":4093},660.78,667.34,658.75,662.63,{"symbol":3256,"time":934,"open":4095,"high":4096,"low":3651,"close":4097},662.1,665.12,660.08,{"symbol":3256,"time":939,"open":3718,"high":4099,"low":4100,"close":4101},673.71,662.17,665.67,{"symbol":3256,"time":943,"open":4103,"high":4104,"low":4105,"close":4106},665.38,675.66,663.27,671.93,{"symbol":3256,"time":948,"open":4062,"high":4060,"low":4108,"close":4109},670.52,672.04,{"symbol":3256,"time":953,"open":4111,"high":4112,"low":4113,"close":4114},684.79,684.96,680.95,683.38,{"symbol":3256,"time":959,"open":4116,"high":4117,"low":4118,"close":4119},679.95,683.57,678.73,683,{"symbol":3256,"time":964,"open":4121,"high":4122,"low":4123,"close":4124},677.24,682.18,675.03,681.44,{"symbol":3256,"time":969,"open":4126,"high":4127,"low":4128,"close":4129},667.91,671.08,661.21,670.97,{"symbol":3256,"time":973,"open":3992,"high":4131,"low":4132,"close":4133},677.38,668.72,670.31,{"symbol":3256,"time":978,"open":4005,"high":4060,"low":4135,"close":3736},674.17,{"symbol":3256,"time":981,"open":3752,"high":4137,"low":4138,"close":4139},679.96,674.58,675.24,{"symbol":3256,"time":986,"open":4141,"high":4142,"low":4143,"close":4144},685.67,685.8,679.94,683.34,{"symbol":3256,"time":990,"open":4146,"high":4147,"low":4148,"close":4149},685.04,685.08,679.24,682.06,{"symbol":3256,"time":994,"open":4151,"high":4152,"low":4153,"close":4153},683.9,685.94,679.83,{"symbol":3256,"time":998,"open":4155,"high":4156,"low":4157,"close":4158},688.72,689.7,682.87,687.39,{"symbol":3256,"time":1001,"open":4160,"high":4161,"low":3875,"close":4162},687.05,688.91,687.06,{"symbol":3256,"time":1006,"open":4164,"high":4165,"low":4166,"close":4167},682.73,685.54,682.12,685.24,{"symbol":3256,"time":1012,"open":4169,"high":4170,"low":4171,"close":4172},676.46,678.47,675.65,677.25,{"symbol":3256,"time":1016,"open":4174,"high":4175,"low":4176,"close":4177},668.12,672.71,667.8,671.76,{"symbol":3256,"time":1022,"open":4179,"high":4179,"low":4180,"close":4176},672,663.3,{"symbol":3256,"time":1025,"open":4182,"high":4183,"low":4184,"close":4185},671.44,672.99,669.98,671.29,{"symbol":3256,"time":1029,"open":4187,"high":4188,"low":4189,"close":4190},667.32,672.21,667.27,671.3,{"symbol":3256,"time":1034,"open":4192,"high":4193,"low":4194,"close":4195},659.5,665.76,658.14,664.39,{"symbol":3256,"time":1038,"open":4197,"high":4198,"low":4199,"close":4200},666.82,668.71,657.11,660.64,{"symbol":3256,"time":1041,"open":4197,"high":4202,"low":3654,"close":4203},670.23,665.17,{"symbol":3256,"time":1046,"open":4205,"high":4206,"low":4207,"close":4208},657.17,665.83,653.17,662.23,{"symbol":3256,"time":1049,"open":4210,"high":4211,"low":4212,"close":4213},660.65,665.13,659.77,663.04,{"symbol":3256,"time":1053,"open":4215,"high":4216,"low":4217,"close":4218},672.13,673.95,652.84,653.02,{"symbol":3256,"time":1058,"open":4220,"high":4221,"low":4222,"close":3731},673.53,673.94,669.21,{"symbol":3256,"time":1061,"open":4224,"high":4225,"low":4226,"close":4227},670.25,673.21,669.42,673.11,{"symbol":3256,"time":1066,"open":4229,"high":4183,"low":4230,"close":4231},672.54,667.67,669.12,{"symbol":3256,"time":1071,"open":4233,"high":4234,"low":4235,"close":4236},671.62,672.51,669.46,671.61,{"symbol":3256,"time":1075,"open":4238,"high":4239,"low":4240,"close":4222},669.99,672.68,668.16,{"symbol":3256,"time":1079,"open":4242,"high":4243,"low":4244,"close":4245},670.45,670.57,666.78,669.22,{"symbol":3256,"time":1083,"open":4247,"high":4248,"low":4249,"close":4250},663.17,669.37,663.06,668.45,{"symbol":3256,"time":1088,"open":4252,"high":4253,"low":4254,"close":4255},662.93,666.65,661.61,666.18,{"symbol":3256,"time":1091,"open":4257,"high":4258,"low":4259,"close":4260},664.36,665.28,661.86,663.68,{"symbol":3256,"time":1094,"open":4262,"high":4263,"low":4264,"close":4265},659.51,662.37,657.88,661.82,{"symbol":3256,"time":1097,"open":4267,"high":4268,"low":4269,"close":4270},657.94,659.41,654.41,658.05,{"symbol":3256,"time":1101,"open":4272,"high":4273,"low":4274,"close":4275},664.51,664.61,659.67,661.1,{"symbol":3256,"time":1105,"open":4277,"high":4091,"low":4278,"close":4279},666.72,661.98,663.21,{"symbol":3256,"time":1109,"open":4281,"high":4282,"low":4100,"close":4283},662.2,667.29,666.84,{"symbol":3256,"time":1112,"open":4285,"high":4081,"low":4286,"close":4287},662.33,660.37,663.7,{"symbol":3256,"time":1117,"open":4289,"high":4290,"low":4291,"close":4292},661.89,664.89,660.27,662.26,{"symbol":3256,"time":1119,"open":4294,"high":4295,"low":4296,"close":4297},660.01,661.72,654.3,659.18,{"symbol":3256,"time":1123,"open":4299,"high":4300,"low":4301,"close":4302},661.47,661.78,659.21,660,{"symbol":3256,"time":1126,"open":4304,"high":4305,"low":4306,"close":4307},659.64,661.04,659.34,660.91,{"symbol":3256,"time":1130,"open":4309,"high":4310,"low":4311,"close":4312},657.6,659.11,656.9,657.41,{"symbol":3256,"time":1135,"open":4314,"high":4315,"low":4316,"close":4317},654.18,658.33,653.59,657.63,{"symbol":3256,"time":1139,"open":4319,"high":4320,"low":4321,"close":4322},653.62,654.55,650.63,652.21,{"symbol":3256,"time":1144,"open":4324,"high":4325,"low":4326,"close":4327},648.97,650.86,647.22,650.33,{"symbol":3256,"time":1148,"open":4329,"high":4330,"low":4331,"close":4332},648.62,649.84,647.23,648.83,{"symbol":3256,"time":1152,"open":4334,"high":4322,"low":4335,"close":4336},651.48,643.33,647.24,{"symbol":3256,"time":1157,"open":4338,"high":4339,"low":4340,"close":4341},644.42,649.15,643.51,649.12,{"symbol":3256,"time":1161,"open":4343,"high":4344,"low":4345,"close":4346},642.67,644.21,640.46,643.74,{"symbol":3256,"time":1165,"open":4348,"high":4349,"low":4350,"close":4351},637.5,640.49,634.92,640.27,{"symbol":3256,"time":1169,"open":4353,"high":4354,"low":4355,"close":4356},647.47,647.84,643.14,645.05,{"symbol":3256,"time":1173,"open":4336,"high":4358,"low":4359,"close":4360},649.48,645.34,648.92,{"symbol":3256,"time":1176,"open":4362,"high":4363,"low":4338,"close":4364},644.57,647.37,646.63,{"symbol":3256,"time":1179,"open":4366,"high":4367,"low":4368,"close":4369},642.2,645.51,641.57,645.16,{"symbol":3256,"time":1183,"open":4371,"high":4372,"low":4373,"close":4374},644.04,645.29,642.35,642.47,{"symbol":3256,"time":1187,"open":4376,"high":4377,"low":4378,"close":4379},637.76,646.5,637.25,645.31,{"symbol":3256,"time":1192,"open":4381,"high":4382,"low":4383,"close":4384},636.28,637.97,633.81,635.55,{"symbol":3256,"time":1194,"open":4386,"high":4387,"low":4388,"close":4389},639.4,639.66,632.95,638.11,{"symbol":3256,"time":1198,"open":4391,"high":4392,"low":4393,"close":4394},643.12,644.11,638.48,639.81,{"symbol":3256,"time":1202,"open":4396,"high":4397,"low":4398,"close":4399},642.86,644,642.18,643.3,{"symbol":3256,"time":1206,"open":4401,"high":4402,"low":4403,"close":4404},645.99,646.09,642.52,643.44,{"symbol":3256,"time":1210,"open":4406,"high":4407,"low":4408,"close":4409},642.79,645.62,642.34,644.95,{"symbol":3256,"time":1213,"open":4411,"high":4412,"low":4413,"close":4414},644.91,646.19,642.68,644.89,{"symbol":3256,"time":1215,"open":4416,"high":4417,"low":4418,"close":4419},638.29,642.85,636.79,642.69,{"symbol":3256,"time":1219,"open":4421,"high":4422,"low":4423,"close":4424},637.46,638.95,634.66,635.92,{"symbol":3256,"time":1222,"open":4426,"high":4427,"low":4428,"close":4429},634.06,637.65,633.74,637.18,{"symbol":3256,"time":1226,"open":4431,"high":4432,"low":4433,"close":4434},636.24,636.98,629.11,632.25,{"symbol":3256,"time":1230,"open":4436,"high":4437,"low":4438,"close":4439},629.05,633.44,628.13,632.78,{"symbol":3256,"time":1234,"open":4441,"high":4442,"low":4443,"close":4444},631.79,632.61,627.04,627.97,{"symbol":3256,"time":1238,"open":4446,"high":4447,"low":4448,"close":4449},625.67,631.22,625.58,631.17,{"symbol":3256,"time":1243,"open":4451,"high":4452,"low":4453,"close":4454},626.3,626.34,619.29,621.72,{"symbol":3256,"time":1247,"open":4456,"high":4457,"low":4458,"close":4459},639.46,639.85,630.77,632.08,{"symbol":3256,"time":1252,"open":4424,"high":4461,"low":4462,"close":4463},637.68,631.54,634.46,{"symbol":3256,"time":1256,"open":4465,"high":4466,"low":4467,"close":4468},638.35,638.67,634.34,635.26,{"symbol":3256,"time":1260,"open":4470,"high":4471,"low":4472,"close":4473},637.48,638.04,635.54,636.94,{"symbol":3256,"time":1263,"open":4475,"high":4476,"low":4477,"close":4478},635.09,637.58,634.84,637.1,{"symbol":3256,"time":1267,"open":4480,"high":4481,"low":4482,"close":4483},634.6,636.15,633.99,634.42,{"symbol":3256,"time":1269,"open":4485,"high":4486,"low":4487,"close":4486},631.55,634.21,629.73,{"symbol":3256,"time":1274,"open":4489,"high":4487,"low":4490,"close":4491},629.1,626.19,628.86,{"symbol":3256,"time":1277,"open":4493,"high":4462,"low":4494,"close":4493},628.77,628.34,{"symbol":3256,"time":1280,"open":4496,"high":4497,"low":4498,"close":4499},629.3,629.47,626.46,627.58,{"symbol":3256,"time":1285,"open":4501,"high":4502,"low":4503,"close":4504},624.4,628.4,624.18,628.04,{"symbol":3256,"time":1288,"open":4506,"high":4507,"low":4508,"close":4509},623.74,624.73,618.05,624.22,{"symbol":3256,"time":1290,"open":4511,"high":4512,"low":4513,"close":4514},627.52,627.86,622.06,622.14,{"symbol":3256,"time":1294,"open":4516,"high":4517,"low":4518,"close":4519},623.16,625.16,621.8,624.81,{"symbol":3256,"time":1297,"open":4521,"high":4522,"low":4523,"close":4524},622.74,624.86,621.53,623.62,{"symbol":3256,"time":1301,"open":4526,"high":4527,"low":4528,"close":4529},624.2,626.87,623.01,625.82,{"symbol":3256,"time":1304,"open":4531,"high":4532,"low":4533,"close":4534},622.77,624.72,620.91,624.06,[4536,4541,4544,4546,4549,4551,4553,4555,4557,4559,4561,4563,4565,4568,4570,4572,4574,4576,4577,4579,4581,4583,4585,4588,4590,4592,4593,4594,4595,4597,4599,4601,4603,4604,4606,4608,4610,4612,4614,4616,4618,4620,4622,4624,4626,4627,4628,4630,4631,4633,4634,4636,4638,4640,4642,4643,4644,4646,4648,4650,4652,4654,4656,4657,4659,4661,4663],{"time":38,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4539,"datetime":4540},"False","BEARISH","ADX","2026-07-29 00:00:00",{"time":61,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4542,"datetime":4543},"CCI","2026-07-23 00:00:00",{"time":61,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4545,"datetime":4543},"MACD",{"time":84,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4542,"datetime":4548},"BULLISH","2026-07-17 00:00:00",{"time":89,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4539,"datetime":4550},"2026-07-16 00:00:00",{"time":100,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4539,"datetime":4552},"2026-07-14 00:00:00",{"time":115,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4539,"datetime":4554},"2026-07-09 00:00:00",{"time":132,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4545,"datetime":4556},"2026-07-06 00:00:00",{"time":166,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4539,"datetime":4558},"2026-06-25 00:00:00",{"time":177,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4539,"datetime":4560},"2026-06-23 00:00:00",{"time":187,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4545,"datetime":4562},"2026-06-18 00:00:00",{"time":210,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4545,"datetime":4564},"2026-06-12 00:00:00",{"time":296,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4566,"datetime":4567},"MA","2026-05-21 00:00:00",{"time":323,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4566,"datetime":4569},"2026-05-14 00:00:00",{"time":339,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4539,"datetime":4571},"2026-05-11 00:00:00",{"time":339,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4573,"datetime":4571},"BollingerBands",{"time":362,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4542,"datetime":4575},"2026-05-05 00:00:00",{"time":362,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4545,"datetime":4575},{"time":404,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4573,"datetime":4578},"2026-04-23 00:00:00",{"time":455,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4542,"datetime":4580},"2026-04-09 00:00:00",{"time":461,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4539,"datetime":4582},"2026-04-08 00:00:00",{"time":485,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4545,"datetime":4584},"2026-03-31 00:00:00",{"time":572,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4586,"datetime":4587},"RSI","2026-03-05 00:00:00",{"time":578,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4566,"datetime":4589},"2026-03-04 00:00:00",{"time":652,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4539,"datetime":4591},"2026-02-12 00:00:00",{"time":652,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4573,"datetime":4591},{"time":652,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4542,"datetime":4591},{"time":652,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4545,"datetime":4591},{"time":679,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4545,"datetime":4596},"2026-02-05 00:00:00",{"time":691,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4545,"datetime":4598},"2026-02-03 00:00:00",{"time":725,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4539,"datetime":4600},"2026-01-26 00:00:00",{"time":773,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4542,"datetime":4602},"2026-01-12 00:00:00",{"time":773,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4545,"datetime":4602},{"time":805,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4542,"datetime":4605},"2026-01-02 00:00:00",{"time":813,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4545,"datetime":4607},"2025-12-30 00:00:00",{"time":819,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4545,"datetime":4609},"2025-12-29 00:00:00",{"time":879,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4539,"datetime":4611},"2025-12-09 00:00:00",{"time":884,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4545,"datetime":4613},"2025-12-08 00:00:00",{"time":934,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4545,"datetime":4615},"2025-11-18 00:00:00",{"time":939,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4545,"datetime":4617},"2025-11-17 00:00:00",{"time":964,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4566,"datetime":4619},"2025-11-10 00:00:00",{"time":973,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4586,"datetime":4621},"2025-11-06 00:00:00",{"time":981,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4573,"datetime":4623},"2025-11-04 00:00:00",{"time":990,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4539,"datetime":4625},"2025-10-31 00:00:00",{"time":990,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4542,"datetime":4625},{"time":990,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4545,"datetime":4625},{"time":998,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4573,"datetime":4629},"2025-10-29 00:00:00",{"time":998,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4566,"datetime":4629},{"time":1034,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4566,"datetime":4632},"2025-10-17 00:00:00",{"time":1034,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4586,"datetime":4632},{"time":1038,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4542,"datetime":4635},"2025-10-16 00:00:00",{"time":1053,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4545,"datetime":4637},"2025-10-10 00:00:00",{"time":1066,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4586,"datetime":4639},"2025-10-07 00:00:00",{"time":1094,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4573,"datetime":4641},"2025-09-26 00:00:00",{"time":1094,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4542,"datetime":4641},{"time":1094,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4545,"datetime":4641},{"time":1119,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4566,"datetime":4645},"2025-09-17 00:00:00",{"time":1123,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4545,"datetime":4647},"2025-09-16 00:00:00",{"time":1135,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4545,"datetime":4649},"2025-09-11 00:00:00",{"time":1144,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4539,"datetime":4651},"2025-09-09 00:00:00",{"time":1169,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4586,"datetime":4653},"2025-08-29 00:00:00",{"time":1183,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4573,"datetime":4655},"2025-08-25 00:00:00",{"time":1183,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4542,"datetime":4655},{"time":1198,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4539,"datetime":4658},"2025-08-19 00:00:00",{"time":1210,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4545,"datetime":4660},"2025-08-14 00:00:00",{"time":1213,"symbol":5,"current_signal":4537,"signal_change":23,"signal_type":4538,"trading_system":4539,"datetime":4662},"2025-08-13 00:00:00",{"time":1226,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4547,"trading_system":4566,"datetime":4664},"2025-08-07 00:00:00",[],[4667,4686,4706,4717,4730,4742,4765,4779,4793,4807,4820,4833,4843,4856,4868,4888,4903,4912,4925,4935,4947,4958,4974,4986,5000],{"symbol":5,"accessionnumber":4668,"filingdate":67,"sec_url":4669,"tags":4670,"headline":4674,"summary":4675,"sector":4676,"industry":4677,"date_processed":4678,"impact_score":4679,"exhibits":4680,"isLocked":4685},"0000084839-26-000038","https://www.sec.gov/Archives/edgar/data/84839/000008483926000038/0000084839-26-000038-index.htm",{"events":4671},[4672,4673],"Earnings Beat","General Statement","Rollins, Inc. Reports Second Quarter 2026 Financial Results with Revenue Growth","Rollins, Inc. reported its second-quarter 2026 financial results, showing a 7.9% increase in revenues to $1.1 billion. The company experienced a 1.5% increase in quarterly operating income to $201 million, but operating margin decreased by 110 basis points to 18.7%. Adjusted operating income increased by 2.0% to $210 million, and adjusted operating margin decreased by 110 basis points to 19.5%. Quarterly net income rose by 1.7% to $144 million, while adjusted net income increased by 3.4% to $152 million. Adjusted EBITDA increased by 2.2% to $236 million, and adjusted EBITDA margin decreased by 120 basis points to 21.9%. Rollins' management noted that while the results met expectations, they were impacted by slower growth in consumer-initiated demand. The company remains cautious about near-term demand trends but has seen improved lead volumes towards the end of the quarter.","Trade & Services","Services-To Dwellings & Other Buildings","2026-07-22 20:07:41","MEDIUM",[4681],{"exhibit_number":4682,"htm_reference":4683,"full_url":4684},"EX-99.1","rol-20260722xex991.htm","https://www.sec.gov/Archives/edgar/data/84839/000008483926000038/rol-20260722xex991.htm",false,{"symbol":5,"accessionnumber":4687,"filingdate":278,"sec_url":4688,"tags":4689,"headline":4694,"summary":4695,"sector":4676,"industry":4677,"date_processed":4696,"impact_score":4697,"exhibits":4698,"isLocked":4685},"0000084839-26-000032","https://www.sec.gov/Archives/edgar/data/84839/000008483926000032/0000084839-26-000032-index.htm",{"events":4690},[4691,4692,4693],"CFO Resignation","New CFO Appointed","Executive Compensation Detail","Rollins, Inc. Announces CFO Transition","Rollins, Inc. announced on May 26, 2026, that Kenneth D. Krause, the current Chief Financial Officer (CFO), will resign effective June 15, 2026, to pursue an opportunity in an unrelated industry. William W. Harkins, the current Chief Accounting Officer (CAO), will succeed Krause as CFO on the same date. The Board approved an annual base salary of $610,000 for Harkins, along with adjustments to his bonus and equity grant opportunities. Krause will provide advisory services through September 30, 2026, under a Separation and Transition Agreement.","2026-05-27 12:35:55","HIGH",[4699,4703],{"exhibit_number":4700,"htm_reference":4701,"full_url":4702},"EX-10.1","rollins-separationandtrans.htm","https://www.sec.gov/Archives/edgar/data/84839/000008483926000032/rollins-separationandtrans.htm",{"exhibit_number":4682,"htm_reference":4704,"full_url":4705},"exhibit991pressreleasedate.htm","https://www.sec.gov/Archives/edgar/data/84839/000008483926000032/exhibit991pressreleasedate.htm",{"symbol":5,"accessionnumber":4707,"filingdate":370,"sec_url":4708,"tags":4709,"headline":4713,"summary":4714,"sector":4676,"industry":4677,"date_processed":4715,"impact_score":4679,"exhibits":4716,"isLocked":4685},"0000084839-26-000029","https://www.sec.gov/Archives/edgar/data/84839/000008483926000029/0000084839-26-000029-index.htm",{"events":4710},[4711,4712,4673],"Board Member Appointed","Auditor Resignation","Rollins, Inc. Announces Election of Directors and Auditor Appointment at 2026 Annual Meeting","On April 28, 2026, Rollins, Inc. held its 2026 Annual Meeting of Shareholders where shareholders elected nine director nominees to serve until the 2027 Annual Meeting. The meeting also ratified the appointment of Deloitte & Touche LLP as the Company's independent registered public accounting firm for the fiscal year ending December 31, 2026. Additionally, shareholders voted on an advisory basis to approve the compensation of the Company's named executive officers.","2026-05-01 20:06:42",[],{"symbol":5,"accessionnumber":4718,"filingdate":410,"sec_url":4719,"tags":4720,"headline":4723,"summary":4724,"sector":4676,"industry":4677,"date_processed":4725,"impact_score":4679,"exhibits":4726,"isLocked":4685},"0000084839-26-000019","https://www.sec.gov/Archives/edgar/data/84839/000008483926000019/0000084839-26-000019-index.htm",{"events":4721},[4672,4673,4722],"Earnings Call Transcript","Rollins, Inc. Reports Strong Q1 2026 Financial Results with Revenue Growth and Adjusted EPS Increase","Rollins, Inc. reported its first quarter 2026 financial results, showing a 10.2% increase in revenues to $906 million and a 9.1% increase in adjusted earnings per share (EPS) to $0.24. The company's organic revenues grew by 6.6%, and adjusted operating income increased by 4.0% to $153 million. Despite a decrease in operating margin and free cash flow, the company remains optimistic about improving profitability in the peak season. Rollins also provided forward-looking statements regarding its financial and business performance expectations.","2026-04-22 20:08:41",[4727],{"exhibit_number":4682,"htm_reference":4728,"full_url":4729},"rol-20260422xex991.htm","https://www.sec.gov/Archives/edgar/data/84839/000008483926000019/rol-20260422xex991.htm",{"symbol":5,"accessionnumber":4731,"filingdate":655,"sec_url":4732,"tags":4733,"headline":4735,"summary":4736,"sector":4676,"industry":4677,"date_processed":4737,"impact_score":4679,"exhibits":4738,"isLocked":4685},"0000084839-26-000003","https://www.sec.gov/Archives/edgar/data/84839/000008483926000003/0000084839-26-000003-index.htm",{"events":4734},[4672,4673],"Rollins, Inc. Reports 24th Consecutive Year of Revenue Growth and Earnings Increase for 2025","Rollins, Inc. reported its financial results for the fourth quarter and full year of 2025, showcasing a 24th consecutive year of revenue growth with a 9.7% increase in Q4 and 11.0% for the full year, driven by organic growth and acquisitions. The company achieved double-digit revenue growth, surpassing earnings expectations by reporting a 9.1% increase in GAAP EPS for Q4 and 13.5% for the full year, alongside a 12.9% rise in net income. Despite challenges such as erratic weather patterns affecting one-time business and seasonal work, the recurring base of business and ancillary services grew by over 7%, reinforcing the company's market position and operational efficiency.","2026-02-11 21:12:59",[4739],{"exhibit_number":4682,"htm_reference":4740,"full_url":4741},"rol-20260211xex991.htm","https://www.sec.gov/Archives/edgar/data/84839/000008483926000003/rol-20260211xex991.htm",{"symbol":5,"accessionnumber":4743,"filingdate":953,"sec_url":4744,"tags":4745,"headline":4750,"summary":4751,"sector":4676,"industry":4677,"date_processed":4752,"impact_score":4679,"exhibits":4753,"isLocked":4685},"0001628280-25-051604","https://www.sec.gov/Archives/edgar/data/84839/000162828025051604/0001628280-25-051604-index.htm",{"8.01":4746,"9.01":4748},[4747],"Share Repurchase Program Announced",[4749],"Exhibits Furnished","Rollins, Inc. Announces Closing of Secondary Public Offering and Share Repurchase","Rollins, Inc. announced the closing of a secondary public offering of 17,391,305 shares of its common stock by existing stockholders LOR, Inc. and Rollins Holding Company, Inc. on November 12, 2025. The offering price was $57.50 per share, totaling approximately $1 billion. In addition, Rollins, Inc. repurchased 3,478,260 of the offered shares for about $200 million. The company did not sell any shares and did not receive any proceeds from the offering. Each of the Selling Stockholders entered into lock-up agreements for 365 days.","2025-11-12 21:13:41",[4754,4758,4762],{"exhibit_number":4755,"htm_reference":4756,"full_url":4757},"EX-1.1","exhibit11-closing8xkxnovem.htm","https://www.sec.gov/Archives/edgar/data/84839/000162828025051604/exhibit11-closing8xkxnovem.htm",{"exhibit_number":4759,"htm_reference":4760,"full_url":4761},"EX-5.1","exhibit51-closing8xkxnovem.htm","https://www.sec.gov/Archives/edgar/data/84839/000162828025051604/exhibit51-closing8xkxnovem.htm",{"exhibit_number":4682,"htm_reference":4763,"full_url":4764},"exhibit991-closing8xkxnove.htm","https://www.sec.gov/Archives/edgar/data/84839/000162828025051604/exhibit991-closing8xkxnove.htm",{"symbol":5,"accessionnumber":4766,"filingdate":964,"sec_url":4767,"tags":4768,"headline":4771,"summary":4772,"sector":4676,"industry":4677,"date_processed":4773,"impact_score":4774,"exhibits":4775,"isLocked":4685},"0000084839-25-000102","https://www.sec.gov/Archives/edgar/data/84839/000008483925000102/0000084839-25-000102-index.htm",{"7.01":4769},[4770],"Regulation FD Disclosure","Rollins, Inc. Announces Secondary Public Offering of $1.0 Billion Shares","Rollins, Inc. announced a secondary public offering of $1.0 billion of its common stock by existing stockholders LOR, Inc. and Rollins Holding Company, Inc. The underwriter has an option to purchase up to an additional $150 million. Rollins will not issue shares or receive proceeds from the offering. The company intends to repurchase $200 million of shares at the same price paid to the selling stockholders, subject to certain conditions.","2025-11-10 21:32:42","LOW",[4776],{"exhibit_number":4682,"htm_reference":4777,"full_url":4778},"exhibit991-launchpressrele.htm","https://www.sec.gov/Archives/edgar/data/84839/000008483925000102/exhibit991-launchpressrele.htm",{"symbol":5,"accessionnumber":4780,"filingdate":964,"sec_url":4781,"tags":4782,"headline":4786,"summary":4787,"sector":4676,"industry":4677,"date_processed":4788,"impact_score":4679,"exhibits":4789,"isLocked":4685},"0000084839-25-000105","https://www.sec.gov/Archives/edgar/data/84839/000008483925000105/0000084839-25-000105-index.htm",{"7.01":4783,"9.01":4785},[4770,4784],"Dividend Announced",[4749],"Rollins, Inc. Announces Share Repurchase Concurrent to Secondary Offering","On November 10, 2025, Rollins, Inc. announced the pricing of a secondary public offering of 17,391,305 shares of its common stock at $57.50 per share by existing stockholders. Concurrently, the company agreed to repurchase 3,478,260 shares for approximately $200 million. The repurchase is conditioned on the closing of the offering, which is also contingent upon the repurchase's completion. A press release detailing the offering and repurchase is furnished as Exhibit 99.1.","2025-11-12 11:04:41",[4790],{"exhibit_number":4682,"htm_reference":4791,"full_url":4792},"exhibit991-pricing8xk.htm","https://www.sec.gov/Archives/edgar/data/84839/000008483925000105/exhibit991-pricing8xk.htm",{"symbol":5,"accessionnumber":4794,"filingdate":998,"sec_url":4795,"tags":4796,"headline":4800,"summary":4801,"sector":4676,"industry":4677,"date_processed":4802,"impact_score":4697,"exhibits":4803,"isLocked":4685},"0000084839-25-000097","https://www.sec.gov/Archives/edgar/data/84839/000008483925000097/0000084839-25-000097-index.htm",{"2.02":4797,"9.01":4799},[4672,4798,4673],"Raised Guidance",[4749],"Rollins, Inc. Reports Strong Q3 2025 Financial Performance","Rollins, Inc. announced its third-quarter 2025 financial results, showing double-digit revenue growth and significant increases in operating income, EBITDA, net income, and cash flow. The company reported revenues of $1 billion, a 12.0% increase from the prior year, with operating income rising by 17.3% to $225 million. Adjusted EBITDA grew by 17.7% to $258 million, while net income and adjusted net income saw increases of 19.4% and 20.7%, respectively. Free cash flow also rose by 31.1% to $182.8 million. These results were driven by organic revenue growth and improved margins across various business segments.","2025-10-29 20:10:41",[4804],{"exhibit_number":4682,"htm_reference":4805,"full_url":4806},"rol-20251029xex991.htm","https://www.sec.gov/Archives/edgar/data/84839/000008483925000097/rol-20251029xex991.htm",{"symbol":5,"accessionnumber":4808,"filingdate":1269,"sec_url":4809,"tags":4810,"headline":4813,"summary":4814,"sector":4676,"industry":4677,"date_processed":4815,"impact_score":4679,"exhibits":4816,"isLocked":4685},"0000084839-25-000084","https://www.sec.gov/Archives/edgar/data/84839/000008483925000084/0000084839-25-000084-index.htm",{"2.02":4811,"9.01":4812},[4672,4673],[4749],"Rollins, Inc. Reports Strong Second-Quarter 2025 Financial Results","Rollins, Inc. reported strong second-quarter 2025 financial results with a 12.1% increase in revenues to $1 billion. Operating income rose by 8.7% to $198 million, and net income increased by 9.3% to $141 million. Adjusted EBITDA grew by 10.0% to $231 million. The company also furnished a press release detailing these results and other financial highlights. This press release is attached as Exhibit 99.1.","2025-08-22 13:44:50",[4817],{"exhibit_number":4682,"htm_reference":4818,"full_url":4819},"rol-2025723xex991.htm","https://www.sec.gov/Archives/edgar/data/84839/000008483925000084/rol-2025723xex991.htm",{"symbol":5,"accessionnumber":4821,"filingdate":1462,"sec_url":4822,"tags":4823,"headline":4829,"summary":4830,"sector":4676,"industry":4677,"date_processed":4831,"impact_score":4697,"exhibits":4832,"isLocked":4685},"0000084839-25-000067","https://www.sec.gov/Archives/edgar/data/84839/000008483925000067/0000084839-25-000067-index.htm",{"5.02":4824,"5.07":4826,"9.01":4828},[4825],"New CEO Appointed",[4827],"Director Elections Results",[4749],"Rollins, Inc. Announces New Director Appointment and Shareholder Votes","On April 22, 2025, Rollins, Inc. announced that Paul D. Donahue was elected to the Board of Directors and appointed to the Human Capital Management and Compensation Committee. The 2025 Annual Meeting of Shareholders was held on the same day, where five new directors were elected and the appointment of Deloitte & Touche LLP as the independent registered public accounting firm was ratified. Financial statements and exhibits were also furnished.","2025-08-23 14:10:17",[],{"symbol":5,"accessionnumber":4834,"filingdate":1465,"sec_url":4835,"tags":4836,"headline":4839,"summary":4840,"sector":4676,"industry":4677,"date_processed":4841,"impact_score":4679,"exhibits":4842,"isLocked":4685},"0000084839-25-000063","https://www.sec.gov/Archives/edgar/data/84839/000008483925000063/0000084839-25-000063-index.htm",{"2.02":4837,"9.01":4838},[4672,4673],[4749],"Rollins, Inc. Reports Strong Q1 2025 Financial Results","Rollins, Inc. reported robust financial results for the first quarter of 2025, with a 9.9% increase in revenues to $823 million and a 15.8% rise in earnings per share to $0.22. The company experienced double-digit growth in operating cash flow and maintained strong operating margins despite a slight decrease from the previous year.","2025-08-23 14:34:10",[],{"symbol":5,"accessionnumber":4844,"filingdate":1552,"sec_url":4845,"tags":4846,"headline":4852,"summary":4853,"sector":4676,"industry":4677,"date_processed":4854,"impact_score":4679,"exhibits":4855,"isLocked":4685},"0000950142-25-000808","https://www.sec.gov/Archives/edgar/data/84839/000095014225000808/0000950142-25-000808-index.htm",{"1.01":4847,"2.03":4849,"9.01":4851},[4848],"Financial Instrument Agreement",[4850],"New Debt Issued",[4749],"Rollins, Inc. Launches Commercial Paper Program and Amends Credit Agreement","On March 21, 2025, Rollins, Inc. announced the launch of a new commercial paper program to issue short-term, unsecured notes for up to $1 billion, alongside amendments to its revolving credit agreement and a first supplemental indenture, both effective the same day. The amendments released certain subsidiaries from their guarantees under the agreements.","2025-08-23 19:06:04",[],{"symbol":5,"accessionnumber":4857,"filingdate":1622,"sec_url":4858,"tags":4859,"headline":4864,"summary":4865,"sector":4676,"industry":4677,"date_processed":4866,"impact_score":4679,"exhibits":4867,"isLocked":4685},"0000084839-25-000041","https://www.sec.gov/Archives/edgar/data/84839/000008483925000041/0000084839-25-000041-index.htm",{"5.02":4860,"9.01":4863},[4861,4862],"CAO Resignation","New CAO Appointed",[4749],"Rollins, Inc. Announces Resignation of Chief Accounting Officer","On February 26, 2025, Rollins, Inc. announced the resignation of Traci Hornfeck, its Chief Accounting Officer, effective March 11, 2025. Kenneth D. Krause, the current Executive Vice President and Chief Financial Officer, will assume the role of principal accounting officer following her departure. This transition is not the result of any disagreement with the company regarding its financial statements, internal controls, operations, policies, or practices.","2025-08-23 22:47:49",[],{"symbol":5,"accessionnumber":4869,"filingdate":1642,"sec_url":4870,"tags":4871,"headline":4876,"summary":4877,"sector":4676,"industry":4677,"date_processed":4878,"impact_score":4679,"exhibits":4879,"isLocked":4685},"0000950142-25-000519","https://www.sec.gov/Archives/edgar/data/84839/000095014225000519/0000950142-25-000519-index.htm",{"1.01":4872,"2.03":4874,"9.01":4875},[4873],"New Major Contract",[4850],[4749],"Rollins, Inc. issues $500M in Senior Notes due 2035","On February 24, 2025, Rollins, Inc. issued $500 million aggregate principal amount of 5.25% Senior Notes due 2035. The net proceeds will be used to repay outstanding borrowings under the Credit Facility and for general corporate purposes. The Notes are senior unsecured obligations and are guaranteed by certain subsidiaries. Interest is payable semiannually, and redemption is possible under certain conditions. If a change of control repurchase event occurs, the Company may be required to repurchase the Notes. The Indenture includes covenants limiting certain actions by the Company and its subsidiaries. An exchange offer and registration rights agreement were also entered into in connection with the issuance.","2025-11-11 23:20:04",[4880,4884],{"exhibit_number":4881,"htm_reference":4882,"full_url":4883},"EX-4.1","eh250594913_ex0401.htm","https://www.sec.gov/Archives/edgar/data/84839/000095014225000519/eh250594913_ex0401.htm",{"exhibit_number":4885,"htm_reference":4886,"full_url":4887},"EX-4.2","eh250594913_ex0402.htm","https://www.sec.gov/Archives/edgar/data/84839/000095014225000519/eh250594913_ex0402.htm",{"symbol":5,"accessionnumber":4889,"filingdate":1658,"sec_url":4890,"tags":4891,"headline":4896,"summary":4897,"sector":4676,"industry":4677,"date_processed":4898,"impact_score":4697,"exhibits":4899,"isLocked":4685},"0000950142-25-000442","https://www.sec.gov/Archives/edgar/data/84839/000095014225000442/0000950142-25-000442-index.htm",{"8.01":4892,"9.01":4895},[4893,4894],"Convertible Notes Offering","Regulatory Approval",[4749],"Rollins, Inc. Announces Pricing of $500 Million Senior Notes Due 2035","On February 19, 2025, Rollins, Inc. announced the pricing of $500 million aggregate principal amount of its 5.25% Senior Notes due 2035. The notes will mature on February 24, 2035, and are being offered in a private placement exempt from Securities Act registration. The Company intends to use the proceeds primarily to repay existing debt and for general corporate purposes, including dividends, share repurchases, acquisitions, working capital, and capital expenditures. The notes are guaranteed by Rollins, Inc.'s subsidiaries that are guarantors under its senior credit facility.","2025-11-12 23:07:35",[4900],{"exhibit_number":4682,"htm_reference":4901,"full_url":4902},"eh250593146_ex9901.htm","https://www.sec.gov/Archives/edgar/data/84839/000095014225000442/eh250593146_ex9901.htm",{"symbol":5,"accessionnumber":4904,"filingdate":1658,"sec_url":4905,"tags":4906,"headline":4908,"summary":4909,"sector":4676,"industry":4677,"date_processed":4910,"impact_score":4679,"exhibits":4911,"isLocked":4685},"0000950142-25-000416","https://www.sec.gov/Archives/edgar/data/84839/000095014225000416/0000950142-25-000416-index.htm",{"8.01":4907},[4893],"Rollins, Inc. Announces Private Offering of Senior Notes","On February 19, 2025, Rollins, Inc. announced the commencement of a private offering of senior notes, which will be guaranteed by its subsidiaries and will be used to repay existing debt and for general corporate purposes. The offering is subject to market and other conditions.","2025-11-13 23:04:24",[],{"symbol":5,"accessionnumber":4913,"filingdate":1677,"sec_url":4914,"tags":4915,"headline":4918,"summary":4919,"sector":4676,"industry":4677,"date_processed":4920,"impact_score":4774,"exhibits":4921,"isLocked":4685},"0000084839-25-000021","https://www.sec.gov/Archives/edgar/data/84839/000008483925000021/0000084839-25-000021-index.htm",{"2.02":4916,"9.01":4917},[4673],[4749],"Rollins, Inc. Reports Strong Financial Results for Q4 and FY 2024","Rollins, Inc. reported robust financial results for the fourth quarter and full year of 2024, with notable growth in revenues, operating income, and adjusted EBITDA. The company saw an increase in organic revenues and a healthy margin improvement despite some challenges, such as pressure from developments on legacy auto claims that impacted incremental margins. Rollins also experienced a rise in operating cash flow and adjusted EBITDA, reflecting strong operational performance. The company's management expressed confidence in continued growth and operational efficiency in 2025.","2025-11-13 23:19:16",[4922],{"exhibit_number":4682,"htm_reference":4923,"full_url":4924},"rol-20250212xex991.htm","https://www.sec.gov/Archives/edgar/data/84839/000008483925000021/rol-20250212xex991.htm",{"symbol":5,"accessionnumber":4926,"filingdate":1861,"sec_url":4927,"tags":4928,"headline":4931,"summary":4932,"sector":4676,"industry":4677,"date_processed":4933,"impact_score":4697,"exhibits":4934,"isLocked":4685},"0000084839-24-000113","https://www.sec.gov/Archives/edgar/data/84839/000008483924000113/0000084839-24-000113-index.htm",{"5.02":4929,"9.01":4930},[4693,4825],[4749],"Rollins, Inc. Announces Executive Chairman Transition and Compensation Details","On December 10, 2024, Rollins, Inc. announced a transition in leadership roles within its board of directors. Effective January 1, 2025, John F. Wilson will step into the role of Executive Chairman from his current position as Vice Chairman. As part of this transition, the Board approved a grant of $500,000 in restricted stock for Mr. Wilson, vesting annually over three years, and set his annual salary at $600,000. Concurrently, Gary W. Rollins will transition to Executive Chairman Emeritus, with his salary remaining unchanged for 2025, but without equity or performance-based cash incentives.","2025-11-24 23:52:09",[],{"symbol":5,"accessionnumber":4936,"filingdate":2008,"sec_url":4937,"tags":4938,"headline":4943,"summary":4944,"sector":4676,"industry":4677,"date_processed":4945,"impact_score":4697,"exhibits":4946,"isLocked":4685},"0000084839-24-000102","https://www.sec.gov/Archives/edgar/data/84839/000008483924000102/0000084839-24-000102-index.htm",{"2.02":4939,"5.02":4940,"9.01":4942},[4672],[4941,4825],"CEO Resignation",[4749],"Rollins, Inc. Announces Leadership Transition and Reports Q3 2024 Financial Results","Rollins, Inc. announced a transition in leadership with Gary W. Rollins moving to Executive Chairman Emeritus and John F. Wilson becoming Executive Chairman of the Board, effective January 1, 2025. The company also reported its unaudited third-quarter 2024 financial results, showing a 9.0% increase in revenues and a 7.1% increase in net income compared to the prior year. Adjusted earnings per share (EPS) rose by 3.6% to $0.29. These results reflect the company's continued investment in growth and operational efficiency.","2025-08-24 20:20:03",[],{"symbol":5,"accessionnumber":4948,"filingdate":2238,"sec_url":4949,"tags":4950,"headline":4954,"summary":4955,"sector":4676,"industry":4677,"date_processed":4956,"impact_score":4697,"exhibits":4957,"isLocked":4685},"0000084839-24-000090","https://www.sec.gov/Archives/edgar/data/84839/000008483924000090/0000084839-24-000090-index.htm",{"2.02":4951,"9.01":4953},[4672,4952,4673],"Earnings Miss",[4749],"Rollins, Inc. Reports Strong Second Quarter 2024 Financial Results with Double-Digit Earnings Growth","Rollins, Inc. reported strong unaudited financial results for the second quarter of 2024, demonstrating solid revenue growth and margin improvement. The company's revenues increased by 8.7% to $892 million, while organic revenues grew by 7.7%. Operating income rose by 17.8% to $182 million, and net income increased by 17.5% to $129 million. Earnings per share (EPS) improved significantly, with a 22.7% increase to $0.27 per diluted share compared to the prior year. Adjusted EBITDA also saw a 15.3% increase to $210 million. These results reflect the company's continued focus on operational excellence and growth.","2025-08-23 15:21:58",[],{"symbol":5,"accessionnumber":4959,"filingdate":2434,"sec_url":4960,"tags":4961,"headline":4967,"summary":4968,"sector":4676,"industry":4677,"date_processed":4969,"impact_score":4697,"exhibits":4970,"isLocked":4685},"0000084839-24-000071","https://www.sec.gov/Archives/edgar/data/84839/000008483924000071/0000084839-24-000071-index.htm",{"5.02":4962,"5.07":4964,"9.01":4965},[4825,4963],"New COO Appointed",[4827],[4966],"No viable tag","Rollins Announces New Lead Independent Director and Director Elections","On April 23, 2024, Rollins, Inc. announced that Louise S. Sams has been appointed as the Lead Independent Director and Chairperson of the Nominating and Corporate Governance Committee, following Jerry Nix's retirement. Gregory B. Morrison was appointed as Chairperson of the Human Capital Management and Compensation Committee, and Dale E. Jones joined the committee. At the Annual Meeting, shareholders elected four new Class II directors and ratified the appointment of Deloitte & Touche LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2024.","2025-08-22 15:42:47",[4971],{"exhibit_number":4682,"htm_reference":4972,"full_url":4973},"pressreleasedatedapril2520.htm","https://www.sec.gov/Archives/edgar/data/84839/000008483924000071/pressreleasedatedapril2520.htm",{"symbol":5,"accessionnumber":4975,"filingdate":2440,"sec_url":4976,"tags":4977,"headline":4979,"summary":4980,"sector":4676,"industry":4677,"date_processed":4981,"impact_score":4679,"exhibits":4982,"isLocked":4685},"0000084839-24-000062","https://www.sec.gov/Archives/edgar/data/84839/000008483924000062/0000084839-24-000062-index.htm",{"2.02":4978},[4672,4673],"Rollins, Inc. Reports Strong Q1 2024 Financial Results with Revenue and Earnings Growth","Rollins, Inc. announced its first quarter 2024 financial results, reporting a 13.7% increase in revenues to $748 million, driven by double-digit growth across all major service lines. The company saw a 7.5% organic revenue increase and a 18.0% rise in quarterly operating income to $132 million. Adjusted operating income increased by 22.7% to $138 million, and adjusted EBITDA grew by 19.3% to $161 million. Net income rose 7.0% to $94 million, and adjusted net income increased by 16.1% to $98 million. Rollins also experienced a 26.5% increase in operating cash flow to $127 million.","2025-08-22 15:26:48",[4983],{"exhibit_number":4682,"htm_reference":4984,"full_url":4985},"rol-20240424xex991.htm","https://www.sec.gov/Archives/edgar/data/84839/000008483924000062/rol-20240424xex991.htm",{"symbol":5,"accessionnumber":4987,"filingdate":2623,"sec_url":4988,"tags":4989,"headline":4993,"summary":4994,"sector":4676,"industry":4677,"date_processed":4995,"impact_score":4679,"exhibits":4996,"isLocked":4685},"0000084839-24-000028","https://www.sec.gov/Archives/edgar/data/84839/000008483924000028/0000084839-24-000028-index.htm",{"5.02":4990,"9.01":4992},[4991,4711],"Board Member Departure",[4749],"Rollins, Inc. Announces Retirement of Lead Director and Nomination of New Director","Rollins, Inc. announced that Jerry Nix, the Lead Director, will retire from the Board at the 2024 Annual Meeting. Additionally, the company nominated Dale Jones for election to the Board at the same meeting. The Board will select a new Lead Director to replace Mr. Nix. Dale Jones, currently the CEO of MagnaVista Partners, brings extensive governance and business expertise to the company.","2025-08-22 04:01:40",[4997],{"exhibit_number":4682,"htm_reference":4998,"full_url":4999},"rol-20240220xex991.htm","https://www.sec.gov/Archives/edgar/data/84839/000008483924000028/rol-20240220xex991.htm",{"symbol":5,"accessionnumber":5001,"filingdate":2638,"sec_url":5002,"tags":5003,"headline":5006,"summary":5007,"sector":4676,"industry":4677,"date_processed":5008,"impact_score":4679,"exhibits":5009,"isLocked":4685},"0000084839-24-000022","https://www.sec.gov/Archives/edgar/data/84839/000008483924000022/0000084839-24-000022-index.htm",{"2.02":5004,"9.01":5005},[4672,4673],[4749],"Rollins, Inc. Reports Strong Q4 and Full-Year 2023 Financial Results","Rollins, Inc. reported significant revenue and earnings growth for Q4 and the full year of 2023. The company saw a 14% increase in revenues for Q4 and a 14% increase for the full year. Net income grew by 29% for Q4 and 18% for the full year. Additionally, the company announced a growing dividend and share repurchases, reflecting a balanced capital allocation strategy.","2025-08-22 03:20:11",[5010],{"exhibit_number":4682,"htm_reference":5011,"full_url":5012},"rol-20240214xex991.htm","https://www.sec.gov/Archives/edgar/data/84839/000008483924000022/rol-20240214xex991.htm",null,1785643154063]