[{"data":1,"prerenderedAt":6048},["ShallowReactive",2],{"company-overview-RTX":3},{"company_profile":4,"ohlc":15,"spy":4048,"trading_signals":5324,"company_actions":5448,"filings_8k":5793,"report_history":6047,"insider_summary":6047,"filings_summary":6047,"financials_summary":6047,"institutional_summary":6047,"seo_links":6047},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"RTX","RTX Corporation","NYSE","XNYS","Industrials","Aerospace & Defense",186000,"https://www.rtx.com","\"RTX Corporation, previously known as Raytheon Technologies, is a prominent aerospace and defense company headquartered in Arlington, Virginia. This corporation's primary function lies in providing advanced systems and technologies to both commercial aerospace manufacturers and defense sectors worldwide. Key offerings include missile defense systems, radar technologies, avionics, and cyber protection solutions, highlighting its integral role in national and international security.","",[16,21,26,32,38,44,50,56,62,68,74,80,85,91,97,103,109,115,121,127,133,139,145,151,157,163,169,174,179,185,191,196,202,208,214,220,226,231,237,242,248,254,260,265,271,277,283,289,294,300,306,311,317,323,329,335,341,347,353,359,365,371,377,382,387,393,399,405,411,416,420,426,432,438,444,449,455,461,467,472,478,484,489,495,501,507,513,518,524,528,534,540,544,549,554,560,566,572,577,583,588,592,596,602,608,614,620,625,630,634,640,644,649,655,661,667,672,678,684,690,695,701,705,709,713,719,725,731,737,742,748,754,760,765,771,777,783,788,792,797,801,806,809,815,818,824,829,834,839,844,850,853,858,864,868,872,877,883,888,893,899,904,909,914,919,923,928,931,936,941,946,952,956,961,967,972,978,984,990,996,1000,1005,1009,1014,1019,1025,1031,1035,1039,1044,1048,1053,1058,1064,1070,1075,1081,1086,1092,1098,1103,1108,1113,1119,1125,1130,1135,1140,1145,1150,1156,1160,1165,1170,1175,1180,1184,1190,1193,1199,1204,1209,1214,1220,1225,1230,1234,1238,1242,1247,1253,1259,1264,1270,1276,1282,1288,1294,1300,1306,1310,1316,1322,1328,1334,1340,1346,1352,1358,1364,1370,1375,1381,1387,1393,1399,1405,1411,1417,1423,1428,1434,1440,1445,1449,1454,1459,1464,1470,1475,1480,1485,1491,1496,1502,1508,1513,1517,1522,1528,1533,1537,1542,1546,1552,1558,1562,1568,1572,1578,1582,1588,1593,1599,1605,1611,1616,1622,1628,1634,1640,1646,1651,1657,1663,1669,1675,1680,1685,1691,1697,1703,1709,1714,1720,1726,1731,1734,1739,1745,1751,1757,1762,1768,1773,1779,1785,1790,1796,1802,1807,1813,1819,1825,1831,1837,1843,1849,1855,1860,1866,1872,1877,1882,1887,1892,1898,1903,1909,1915,1921,1926,1932,1938,1944,1950,1956,1962,1968,1973,1976,1982,1987,1993,1999,2005,2011,2016,2022,2026,2032,2038,2044,2050,2056,2061,2067,2073,2077,2083,2087,2093,2098,2104,2110,2116,2121,2126,2131,2137,2142,2148,2154,2160,2166,2170,2176,2182,2188,2194,2198,2204,2209,2214,2219,2225,2231,2236,2241,2245,2250,2255,2261,2265,2270,2275,2280,2285,2290,2296,2301,2306,2312,2317,2323,2329,2335,2339,2345,2350,2356,2360,2365,2371,2377,2383,2389,2395,2400,2406,2412,2417,2422,2426,2432,2437,2442,2447,2453,2458,2464,2469,2475,2480,2485,2491,2497,2503,2508,2513,2518,2524,2530,2536,2541,2547,2553,2559,2564,2570,2576,2582,2587,2590,2593,2598,2603,2607,2611,2615,2621,2624,2630,2635,2641,2646,2651,2656,2659,2663,2669,2674,2678,2683,2688,2693,2698,2701,2706,2712,2717,2722,2728,2732,2738,2743,2747,2751,2757,2762,2767,2771,2775,2779,2784,2790,2794,2799,2803,2807,2811,2815,2820,2822,2827,2832,2837,2841,2845,2851,2856,2862,2868,2872,2877,2882,2886,2892,2898,2904,2910,2916,2922,2927,2932,2938,2942,2948,2954,2960,2965,2971,2977,2983,2989,2994,3000,3005,3009,3015,3021,3026,3032,3038,3044,3050,3056,3061,3066,3072,3078,3084,3089,3095,3100,3105,3111,3115,3121,3125,3130,3134,3140,3145,3151,3156,3162,3167,3173,3179,3183,3189,3194,3199,3205,3210,3215,3219,3225,3229,3235,3241,3246,3249,3255,3260,3265,3270,3273,3278,3282,3286,3291,3296,3301,3305,3308,3313,3319,3325,3330,3336,3342,3348,3353,3358,3364,3369,3375,3381,3386,3392,3398,3404,3409,3415,3421,3427,3433,3438,3444,3449,3454,3459,3464,3470,3475,3480,3486,3492,3498,3503,3508,3514,3519,3525,3531,3536,3542,3546,3552,3557,3562,3568,3571,3577,3583,3589,3595,3601,3607,3612,3618,3624,3630,3635,3640,3644,3648,3653,3659,3665,3671,3676,3681,3686,3692,3697,3703,3708,3713,3719,3724,3730,3736,3741,3747,3752,3757,3762,3768,3773,3778,3783,3789,3794,3800,3805,3811,3816,3822,3828,3834,3839,3845,3851,3857,3863,3868,3873,3877,3882,3887,3893,3899,3905,3910,3914,3920,3926,3932,3938,3943,3948,3953,3959,3965,3970,3975,3980,3986,3992,3998,4004,4010,4015,4021,4025,4031,4037,4042],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":19},"2026-09-18",193,194,191.18,{"symbol":5,"time":22,"open":23,"high":23,"low":24,"close":25},"2026-09-17",197.5,191.84,193.54,{"symbol":5,"time":27,"open":28,"high":29,"low":30,"close":31},"2026-09-16",195.39,197.67,194.78,196.83,{"symbol":5,"time":33,"open":34,"high":35,"low":36,"close":37},"2026-09-15",196.73,197.21,193.05,195.5,{"symbol":5,"time":39,"open":40,"high":41,"low":42,"close":43},"2026-09-14",196.4,196.5,194.01,195.34,{"symbol":5,"time":45,"open":46,"high":47,"low":48,"close":49},"2026-09-11",199.57,200.38,196.31,197.68,{"symbol":5,"time":51,"open":52,"high":53,"low":54,"close":55},"2026-09-10",198.03,198.86,196.68,198.12,{"symbol":5,"time":57,"open":58,"high":59,"low":60,"close":61},"2026-09-09",198.92,199.56,196.8,197.55,{"symbol":5,"time":63,"open":64,"high":65,"low":66,"close":67},"2026-09-08",199.73,201.75,198.13,198.81,{"symbol":5,"time":69,"open":70,"high":71,"low":72,"close":73},"2026-09-04",200.77,201.64,199.04,200.79,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":79},"2026-09-03",202,202.67,200.1,202.13,{"symbol":5,"time":81,"open":82,"high":82,"low":83,"close":84},"2026-09-02",206.88,200.31,200.78,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-01",208.51,211.31,204.17,205.16,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-08-31",210.23,211.24,207.69,207.73,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-08-28",212.73,213.5,210.7,211.71,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-27",211.34,212.52,209.83,212.08,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-26",210.4,213.1,209.29,211.99,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-25",210.36,210.65,207.44,210.28,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-24",210,210.89,207.75,209.22,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-21",213.36,213.52,209.85,209.91,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-20",218.97,220.49,212.16,212.29,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-19",225.93,226.41,220.22,220.35,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-18",222.76,226.09,222.3,225.49,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-17",222.92,224.61,221.6,221.64,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-14",222,223.07,219.98,222.97,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-13",223.47,224,218.87,220.48,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":147},"2026-08-12",222.62,223.55,219.47,{"symbol":5,"time":175,"open":166,"high":176,"low":177,"close":178},"2026-08-11",225.34,222.34,223.86,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-10",224.38,226.88,223.3,224.12,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-07",222.53,224.31,220.5,223.03,{"symbol":5,"time":192,"open":193,"high":194,"low":168,"close":195},"2026-08-06",224.21,225.65,223.25,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-05",220,222.82,218.9,222.31,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-04",217.38,218.6,214.53,217.93,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-03",216.57,218.13,214.42,216.65,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-07-31",213.35,215.82,212.04,215.22,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-07-30",214.5,214.64,209.39,214.38,{"symbol":5,"time":227,"open":198,"high":228,"low":229,"close":230},"2026-07-29",220.57,215.01,215.25,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-28",220.99,221.34,215.9,218.58,{"symbol":5,"time":238,"open":212,"high":239,"low":240,"close":241},"2026-07-27",220.39,213.8,218.42,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-24",210.83,214.89,209.26,212.79,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-23",205,213.49,202.51,209.16,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-22",195.9,197.35,193.78,194.88,{"symbol":5,"time":261,"open":19,"high":262,"low":263,"close":264},"2026-07-21",197.14,190.02,193.67,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-20",194.63,197.54,194.1,194.44,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-17",195.38,198.44,192.97,193.51,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-16",195.66,196.72,192.85,194.36,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-15",195.02,196.28,193.14,195.89,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":293},"2026-07-14",196.38,198.5,193.39,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-13",196.44,197.69,195.23,196.39,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-10",195.01,196.69,192.59,195.93,{"symbol":5,"time":307,"open":308,"high":309,"low":18,"close":310},"2026-07-09",193.99,195.83,195.2,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-08",199,200.41,194.69,194.91,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-07",203.54,203.94,199.64,200.85,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-06",200,202.55,197.96,201.37,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-02",194.77,199.7,194.05,199.25,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-01",190.48,191.82,188.97,191.78,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-06-30",189,190.1,186.83,189.73,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-29",187.61,189.88,187.16,187.33,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-26",187.28,190.49,186.88,187.99,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-25",185,189.66,184.35,186.59,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-24",187.43,187.44,184.65,185.06,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-23",183,186.72,181.83,186.39,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":375},"2026-06-22",184.59,185.71,180.97,{"symbol":5,"time":383,"open":19,"high":384,"low":385,"close":386},"2026-06-18",194.17,184.42,185.6,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-17",188.75,193.46,186.38,192.58,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-16",184.25,186.85,182.25,186.77,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-15",183.86,186.46,182.88,183.64,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-12",184.69,184.87,181.87,183.53,{"symbol":5,"time":412,"open":413,"high":414,"low":413,"close":415},"2026-06-11",178.02,184.4,184.21,{"symbol":5,"time":417,"open":373,"high":373,"low":418,"close":419},"2026-06-10",176.93,177.41,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-09",178.96,182.78,178.54,181.56,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-08",180.49,182.3,177.9,178.66,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-05",179.17,182.53,178.01,180.99,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-04",176.54,180.42,176.19,179.41,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":448},"2026-06-03",173.01,176.42,172.55,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-02",173.89,175.75,172.99,174.26,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-01",177.44,178.69,174.13,174.41,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-05-29",178.91,180.1,176.04,179.66,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":422},"2026-05-28",176.8,181.55,176.74,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-27",178.49,178.8,175.71,176.59,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-26",178,179.21,176.07,178.97,{"symbol":5,"time":485,"open":471,"high":486,"low":487,"close":488},"2026-05-22",177.6,175.26,177.01,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-21",174.59,177.18,173.29,175.98,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-20",175.47,176.16,173,174.85,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-19",176.29,177,174.38,174.49,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-18",171.68,176.09,171,175.95,{"symbol":5,"time":514,"open":515,"high":494,"low":516,"close":517},"2026-05-15",175.52,170.78,171.18,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-14",178.11,178.9,175.3,175.68,{"symbol":5,"time":525,"open":526,"high":527,"low":522,"close":520},"2026-05-13",177.77,179.44,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-12",178.6,179.92,176.62,178.89,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-11",175.16,179.93,174.6,178.61,{"symbol":5,"time":541,"open":542,"high":543,"low":538,"close":510},"2026-05-08",176.22,177.09,{"symbol":5,"time":545,"open":440,"high":546,"low":547,"close":548},"2026-05-07",177.39,173.68,176.78,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":471},"2026-05-06",174.79,178.09,173.57,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-05",173.92,174.15,171.2,172.87,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-04",174,175.87,172.89,172.9,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-01",176.23,176.99,173.26,173.99,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":482},"2026-04-30",173.64,176.65,173.48,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-04-29",175.56,176.27,171.78,172.79,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":523},"2026-04-28",175.25,175.79,172.34,{"symbol":5,"time":589,"open":590,"high":569,"low":590,"close":591},"2026-04-27",172.3,173.38,{"symbol":5,"time":593,"open":594,"high":594,"low":595,"close":454},"2026-04-24",177.78,171.63,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-23",181.36,182.64,177.5,179.3,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-22",187.75,188.74,179.84,180.91,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-21",194.61,196.62,186.54,187.17,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-20",197.8,198.39,194.8,195.79,{"symbol":5,"time":621,"open":622,"high":623,"low":310,"close":624},"2026-04-17",195.58,199.94,196.42,{"symbol":5,"time":626,"open":627,"high":623,"low":628,"close":629},"2026-04-16",198.41,193.91,195.85,{"symbol":5,"time":631,"open":632,"high":633,"low":297,"close":617},"2026-04-15",202.99,203,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-14",201.35,204.32,200.91,202.81,{"symbol":5,"time":641,"open":65,"high":632,"low":642,"close":643},"2026-04-13",200.13,201.41,{"symbol":5,"time":645,"open":646,"high":646,"low":647,"close":648},"2026-04-10",202.82,197.79,201.56,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-09",203.22,205.36,202.61,203.19,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-04-08",198.6,203.8,198.42,203.48,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-07",197.41,198.15,195.51,197.92,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":627},"2026-04-06",196.23,198.63,195,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-02",195.08,197.44,193.63,196.21,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-01",194.47,196.64,193.55,194.72,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-03-31",189.14,193.44,187.58,192.9,{"symbol":5,"time":691,"open":692,"high":18,"low":693,"close":694},"2026-03-30",192.49,185.57,187.15,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-03-27",192.41,193.11,189.46,189.71,{"symbol":5,"time":702,"open":703,"high":703,"low":704,"close":281},"2026-03-26",194.31,191.38,{"symbol":5,"time":706,"open":707,"high":708,"low":333,"close":671},"2026-03-25",196.05,196.67,{"symbol":5,"time":710,"open":711,"high":712,"low":20,"close":19},"2026-03-24",192.22,195.14,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-23",197.17,199.75,194.46,194.82,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-20",201.26,202.03,196.49,198.16,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-19",203.33,203.38,197.02,200.73,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-18",204.31,207.3,204.03,204.56,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":727},"2026-03-17",205.81,206.67,200.71,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-16",204.71,208.9,204.61,206.06,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-13",204.46,206.29,201.9,204.52,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-12",206.18,206.77,201.84,203.04,{"symbol":5,"time":761,"open":762,"high":224,"low":763,"close":764},"2026-03-11",205.66,204.7,207.26,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-10",206.36,208.47,205.28,207,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-09",211.76,213,206.81,208.23,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-06",204.01,209.95,203.64,209.76,{"symbol":5,"time":784,"open":785,"high":786,"low":78,"close":787},"2026-03-05",208.49,210.15,203.86,{"symbol":5,"time":789,"open":770,"high":780,"low":790,"close":791},"2026-03-04",204.23,208.82,{"symbol":5,"time":793,"open":794,"high":222,"low":795,"close":796},"2026-03-03",213.01,205.57,206.52,{"symbol":5,"time":798,"open":118,"high":799,"low":800,"close":137},"2026-03-02",212.82,208,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":804},"2026-02-27",198.31,202.62,197.63,{"symbol":5,"time":807,"open":41,"high":808,"low":19,"close":805},"2026-02-26",198.68,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-02-25",198.46,198.76,192.62,195.98,{"symbol":5,"time":816,"open":325,"high":741,"low":817,"close":811},"2026-02-24",197,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-02-23",203.97,204.9,201.74,201.92,{"symbol":5,"time":825,"open":826,"high":767,"low":827,"close":828},"2026-02-20",205.49,203.02,204.92,{"symbol":5,"time":830,"open":89,"high":831,"low":832,"close":833},"2026-02-19",206.73,201.54,205.41,{"symbol":5,"time":835,"open":836,"high":837,"low":639,"close":838},"2026-02-18",205.51,206.01,204.81,{"symbol":5,"time":840,"open":325,"high":841,"low":842,"close":843},"2026-02-17",205.64,198.85,203.5,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-13",201.14,203.7,198.53,200.06,{"symbol":5,"time":851,"open":817,"high":852,"low":817,"close":846},"2026-02-12",201.88,{"symbol":5,"time":854,"open":622,"high":855,"low":856,"close":857},"2026-02-11",198.83,195.05,196.51,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-10",195.03,196.41,193.08,195.19,{"symbol":5,"time":865,"open":292,"high":325,"low":866,"close":867},"2026-02-09",195.99,196.19,{"symbol":5,"time":869,"open":870,"high":322,"low":870,"close":871},"2026-02-06",196.96,198.66,{"symbol":5,"time":873,"open":669,"high":874,"low":875,"close":876},"2026-02-05",199.68,194.53,195.97,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-04",205.5,206.48,194.33,196.74,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":843},"2026-02-03",201.79,204.87,200.65,{"symbol":5,"time":889,"open":890,"high":891,"low":817,"close":892},"2026-02-02",199.99,201.66,201.09,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-01-30",198.37,201.43,197.6,200.93,{"symbol":5,"time":900,"open":898,"high":901,"low":902,"close":903},"2026-01-29",203.24,198.01,199.88,{"symbol":5,"time":905,"open":906,"high":652,"low":907,"close":908},"2026-01-28",201.28,198.55,199.46,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":906},"2026-01-27",199.51,202.2,195.44,{"symbol":5,"time":915,"open":916,"high":288,"low":917,"close":918},"2026-01-26",195.25,193.5,194.13,{"symbol":5,"time":920,"open":921,"high":922,"low":671,"close":305},"2026-01-23",196.85,197.58,{"symbol":5,"time":924,"open":925,"high":925,"low":926,"close":927},"2026-01-22",198.99,195.81,196.34,{"symbol":5,"time":929,"open":897,"high":930,"low":622,"close":23},"2026-01-21",198.3,{"symbol":5,"time":932,"open":887,"high":933,"low":934,"close":935},"2026-01-20",203.03,196.1,196.36,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":823},"2026-01-16",200.09,202.17,199.58,{"symbol":5,"time":942,"open":943,"high":83,"low":944,"close":945},"2026-01-15",198.95,196.66,199.83,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-14",194.84,198.87,193.38,198.84,{"symbol":5,"time":953,"open":954,"high":61,"low":18,"close":955},"2026-01-13",195.62,194.08,{"symbol":5,"time":957,"open":700,"high":958,"low":959,"close":960},"2026-01-12",194.03,189.41,193.85,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-09",186.03,189.09,184.37,188.5,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":613},"2026-01-08",191.03,196.7,184.9,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-07",191.92,193.79,185.61,185.73,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":983},"2026-01-06",188.7,190.71,187.71,190.4,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-05",187.3,190.5,186.43,188.26,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-02",183.5,187.27,182.17,187.25,{"symbol":5,"time":997,"open":998,"high":414,"low":599,"close":999},"2025-12-31",184.1,183.4,{"symbol":5,"time":1001,"open":1002,"high":361,"low":1003,"close":1004},"2025-12-30",184.93,183.7,184.01,{"symbol":5,"time":1006,"open":1007,"high":386,"low":1008,"close":385},"2025-12-29",185.17,184.18,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1007},"2025-12-26",186.22,186.28,184.51,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":391},"2025-12-24",185.69,187.1,185.5,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2025-12-23",185.75,188,185.26,185.76,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2025-12-22",182.86,185.87,181.76,185.68,{"symbol":5,"time":1032,"open":422,"high":1033,"low":431,"close":1034},"2025-12-19",183.24,182.01,{"symbol":5,"time":1036,"open":474,"high":1037,"low":552,"close":1038},"2025-12-18",180.5,178.29,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":440,"close":1043},"2025-12-17",178.92,180.33,177.2,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":533,"close":537},"2025-12-16",180.51,181.88,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":434,"close":1052},"2025-12-15",179.74,182.28,182.11,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":431},"2025-12-12",179.4,179.45,176.63,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-12-11",174.7,179.14,174.3,177.42,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2025-12-10",171.17,177.13,170.35,174.72,{"symbol":5,"time":1071,"open":1072,"high":476,"low":1073,"close":1074},"2025-12-09",172.52,171.24,171.93,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-12-08",171.39,171.99,169.54,171.52,{"symbol":5,"time":1082,"open":1083,"high":1083,"low":1084,"close":1085},"2025-12-05",172,168.94,171.1,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-12-04",168.9,172.09,168.65,171.31,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-12-03",169.05,169.19,166.74,168.45,{"symbol":5,"time":1099,"open":1100,"high":1100,"low":1101,"close":1102},"2025-12-02",169.38,168.04,168.8,{"symbol":5,"time":1104,"open":1105,"high":562,"low":1106,"close":1107},"2025-12-01",173.7,167.9,168.02,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":499,"close":1112},"2025-11-28",173.04,174.94,174.91,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-11-26",172.56,174.03,172.02,173.19,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-11-25",172.76,173.63,169.52,172.15,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1088,"close":1129},"2025-11-24",169.28,173.65,173.21,{"symbol":5,"time":1131,"open":1132,"high":590,"low":1133,"close":1134},"2025-11-21",172.26,168.62,169.68,{"symbol":5,"time":1136,"open":440,"high":1137,"low":1138,"close":1139},"2025-11-20",177.55,172.5,172.73,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1138,"close":1144},"2025-11-19",173.51,174.77,173.77,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1069},"2025-11-18",176.7,177.93,174.31,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-11-17",176.1,176.3,174.63,175.63,{"symbol":5,"time":1157,"open":1158,"high":498,"low":1138,"close":1159},"2025-11-14",173.96,175.57,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1158},"2025-11-13",178.63,178.79,173.13,{"symbol":5,"time":1166,"open":530,"high":1167,"low":1168,"close":1169},"2025-11-12",179.9,177.37,177.69,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":419,"close":1174},"2025-11-11",178.81,180,179.22,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1153,"close":1179},"2025-11-10",176.84,179.55,179.03,{"symbol":5,"time":1181,"open":487,"high":1169,"low":1182,"close":1183},"2025-11-07",173.75,176.97,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-11-06",174.01,175.39,173.6,175.1,{"symbol":5,"time":1191,"open":1112,"high":1192,"low":556,"close":562},"2025-11-05",176.76,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-11-04",176.56,177.89,175.44,175.61,{"symbol":5,"time":1200,"open":474,"high":1201,"low":1202,"close":1203},"2025-11-03",178.55,175.45,177.04,{"symbol":5,"time":1205,"open":600,"high":1206,"low":1207,"close":1208},"2025-10-31",179.11,176.75,178.5,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1063},"2025-10-30",177.12,179,176.82,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-10-29",177.79,178.98,176,176.36,{"symbol":5,"time":1221,"open":601,"high":1222,"low":1223,"close":1224},"2025-10-28",181.31,178.56,178.67,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":600,"close":1229},"2025-10-27",179.43,179.63,179.24,{"symbol":5,"time":1231,"open":1232,"high":1037,"low":1038,"close":1233},"2025-10-24",180.46,178.65,{"symbol":5,"time":1235,"open":486,"high":1236,"low":1237,"close":527},"2025-10-23",179.98,176.5,{"symbol":5,"time":1239,"open":506,"high":1240,"low":556,"close":1241},"2025-10-22",178.72,177.98,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1110},"2025-10-21",171.81,178.76,170.26,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-10-20",159.67,162.07,159.45,160.71,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-10-17",156.33,158.54,156.1,157.95,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1257,"close":1263},"2025-10-16",157.77,158.33,157.05,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-10-15",159.49,160.66,155.64,157,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-10-14",158.2,160.58,157.29,159.4,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-10-13",158.45,159.55,157.37,158.85,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-10-10",162.01,162.46,157.44,157.7,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-10-09",168.99,169.15,161.9,162.18,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-08",170.07,170.85,168.43,168.57,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-07",169.36,170.36,168.82,169.27,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1308,"close":1102},"2025-10-06",167,169.75,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-10-03",166.81,167.26,165.5,166.58,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-10-02",167.14,168.25,165.89,166.63,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-01",165.87,167.72,165.08,167.2,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-09-30",164.29,167.5,163.87,167.33,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-09-29",167.43,168.28,162.79,163.63,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-09-26",162,165.35,161.69,163.35,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-09-25",162.14,162.3,159.69,160.51,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-09-24",161.15,163.03,160.7,161.38,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-09-23",159.75,161.4,158.95,160.54,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-09-22",158.07,159.8,157.67,159.43,{"symbol":5,"time":1371,"open":1372,"high":1372,"low":1373,"close":1374},"2025-09-19",158.7,156.69,158.24,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-09-18",157.31,158.29,156.5,158.19,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-09-17",158.57,159.32,157.62,158.31,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-09-16",159.85,159.95,157.64,158.58,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-09-15",155.93,158.48,155.71,158.37,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-09-12",157.75,158.14,155.82,155.85,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-09-11",155.03,158.01,154.36,157.65,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-09-10",152,155.04,151.65,155,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-09-09",153.64,153.7,150.61,151.75,{"symbol":5,"time":1424,"open":1425,"high":1269,"low":1426,"close":1427},"2025-09-08",156.92,153.66,154.22,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-05",158.6,159,155.56,157.52,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-09-04",158.23,159.17,157.55,158.68,{"symbol":5,"time":1441,"open":1258,"high":1442,"low":1443,"close":1444},"2025-09-03",158.34,156.45,158.11,{"symbol":5,"time":1446,"open":1272,"high":1447,"low":1448,"close":1408},"2025-09-02",158.63,156.37,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1430},"2025-08-29",161.06,161.1,158.43,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1267},"2025-08-28",160.15,161.26,159.25,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1431,"close":1463},"2025-08-27",159.97,160.21,159.84,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-08-26",156.76,159.7,156.38,159.57,{"symbol":5,"time":1471,"open":1472,"high":1391,"low":1473,"close":1474},"2025-08-25",156.63,156,156.27,{"symbol":5,"time":1476,"open":1263,"high":1477,"low":1478,"close":1479},"2025-08-22",157.94,156.21,156.24,{"symbol":5,"time":1481,"open":1482,"high":1401,"low":1483,"close":1484},"2025-08-21",156.79,156.22,156.32,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-08-20",153.77,157.11,153.09,156.59,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1426},"2025-08-19",154.57,155.13,153.21,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-08-18",154.43,156.18,154.4,155.5,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-08-15",154.26,154.87,153.33,154.09,{"symbol":5,"time":1509,"open":1510,"high":1255,"low":1511,"close":1512},"2025-08-14",155.6,154.65,155.08,{"symbol":5,"time":1514,"open":1473,"high":1515,"low":1516,"close":1397},"2025-08-13",156.34,152.66,{"symbol":5,"time":1518,"open":1519,"high":1395,"low":1520,"close":1521},"2025-08-12",154.97,154.56,155.49,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-08-11",154.73,155.67,154.14,154.8,{"symbol":5,"time":1529,"open":1530,"high":1425,"low":1531,"close":1532},"2025-08-08",156.6,154.72,154.86,{"symbol":5,"time":1534,"open":1511,"high":1535,"low":1536,"close":1535},"2025-08-07",155.76,153.24,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1268,"close":1541},"2025-08-06",156.65,157.73,155.75,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1535,"close":1255},"2025-08-05",157.27,158.04,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-08-04",157.13,158.41,156.74,157.38,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-08-01",156.29,157.48,153.75,156.81,{"symbol":5,"time":1559,"open":1444,"high":1436,"low":1560,"close":1561},"2025-07-31",156.75,157.57,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-07-30",157.45,158.73,156.42,158.4,{"symbol":5,"time":1569,"open":1540,"high":1570,"low":1255,"close":1571},"2025-07-29",158.79,157.12,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-07-28",157.15,157.33,155.63,156.07,{"symbol":5,"time":1579,"open":1580,"high":1575,"low":1504,"close":1581},"2025-07-25",155.21,156.88,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-07-24",156.25,157.24,155.15,155.22,{"symbol":5,"time":1589,"open":1590,"high":1490,"low":1591,"close":1592},"2025-07-23",150,149.11,156.49,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-07-22",145.48,150.27,143.56,149.17,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-07-21",151.98,153.39,151.06,151.56,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-07-18",151.81,152.85,151.08,151.5,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1610},"2025-07-17",150.56,151.99,150.19,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-07-16",148.85,150.36,148.26,150.17,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2025-07-15",149.8,150.75,148.4,148.68,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-07-14",147.89,149.57,147.08,149.28,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-07-11",146.18,147.07,145.5,146.87,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-07-10",146.11,146.54,145.03,146.4,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1636},"2025-07-09",145.73,146.5,144.73,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-07-08",145.65,146,142.98,144.91,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-07-07",146.26,146.78,145.13,145.92,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-07-03",144.49,146.39,144.37,145.75,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-07-02",143.66,144.72,142.96,144.52,{"symbol":5,"time":1676,"open":1653,"high":1677,"low":1678,"close":1679},"2025-07-01",145.8,142.66,144.19,{"symbol":5,"time":1681,"open":1595,"high":1682,"low":1683,"close":1684},"2025-06-30",146.41,145,146.02,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-06-27",142.07,144.71,141.93,144.66,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-06-26",141.91,143.4,141.26,142.67,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-06-25",142.28,142.42,140.47,141.38,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-06-24",143.5,144.04,140.51,141.85,{"symbol":5,"time":1710,"open":1711,"high":1637,"low":1712,"close":1713},"2025-06-23",146.82,145.1,145.81,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-06-20",145.86,148.15,143.9,146.64,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-06-18",148.56,149.26,145.66,145.87,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1713,"close":1730},"2025-06-17",147.43,149.18,148.48,{"symbol":5,"time":1732,"open":1649,"high":1637,"low":1656,"close":1733},"2025-06-16",146.46,{"symbol":5,"time":1735,"open":1736,"high":1684,"low":1737,"close":1738},"2025-06-13",144.02,142.32,145.69,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-06-12",140.27,142.06,140.13,140.98,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-06-11",139,141.86,135.43,141.81,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-06-10",140.5,141.12,137.94,138.52,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1744},"2025-06-09",139.2,141.09,138.28,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-06-06",139.68,140.65,138.32,139.1,{"symbol":5,"time":1769,"open":1759,"high":1770,"low":1771,"close":1772},"2025-06-05",139.32,138.24,139.07,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-06-04",138.16,138.86,137.65,138.55,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-06-03",137.41,138.79,136.43,137.5,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1749,"close":1789},"2025-06-02",136.42,137.52,137.46,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-05-30",135,137.3,134.37,136.48,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-05-29",132.12,135.09,131.9,134.8,{"symbol":5,"time":1803,"open":1804,"high":1792,"low":1805,"close":1806},"2025-05-28",134.64,130.9,132.85,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-05-27",134.49,134.9,132.15,134.19,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-05-23",131.85,133.39,131.32,132.35,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-05-22",134.6,134.98,133.51,134.07,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-05-21",138.5,138.82,134.85,134.95,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-05-20",136.39,137.75,135.89,137.18,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-05-19",135.88,137.72,135.19,137.2,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-05-16",135.71,136.4,134.48,135.48,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-05-15",131.94,135.65,131.75,135.52,{"symbol":5,"time":1856,"open":1857,"high":1815,"low":1858,"close":1859},"2025-05-14",131.49,129.11,130.79,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-05-13",131,132.04,130.46,130.72,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-05-12",129.89,130.8,127.39,130.56,{"symbol":5,"time":1873,"open":1874,"high":1874,"low":1875,"close":1876},"2025-05-09",128.85,126.03,128.67,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1876},"2025-05-08",127.99,130.53,127.5,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1881},"2025-05-07",127.81,128.81,127.38,{"symbol":5,"time":1888,"open":1889,"high":1876,"low":1890,"close":1891},"2025-05-06",127.58,126.91,128.16,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-05-05",130,130.06,128.28,128.59,{"symbol":5,"time":1899,"open":1900,"high":1862,"low":1901,"close":1902},"2025-05-02",129.38,127.85,130.21,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-05-01",126.4,128.09,125.43,127.41,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-04-30",125.79,126.57,123.6,126.13,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-04-29",124.8,126.04,124.39,125.73,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1917},"2025-04-28",125.93,126.31,123.68,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-04-25",122.73,125.5,122.41,125.22,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-04-24",120.03,122.06,119.51,121.97,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-04-23",117.38,122.62,117.28,120.28,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-04-22",114.53,117.19,112.63,113.75,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-04-21",128.5,128.73,124.73,126.12,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-04-17",129.36,130.5,127.7,128.89,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-04-16",129.91,130.2,128.44,129.25,{"symbol":5,"time":1969,"open":1952,"high":1970,"low":1971,"close":1972},"2025-04-15",129.95,128.24,128.64,{"symbol":5,"time":1974,"open":1967,"high":1970,"low":1896,"close":1975},"2025-04-14",129.14,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-04-11",126.16,129.32,125,128.26,{"symbol":5,"time":1983,"open":1890,"high":1984,"low":1985,"close":1986},"2025-04-10",129.29,123.77,127.07,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-04-09",119.02,128.93,118.17,128.43,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-04-08",123.01,123.97,118.7,120.46,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-04-07",113.92,119.92,112.27,117.32,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-04-04",126,126.38,117.35,117.45,{"symbol":5,"time":2012,"open":1862,"high":2013,"low":2014,"close":2015},"2025-04-03",133.71,129.94,130.23,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-02",131.36,133.68,131.21,133.15,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2018,"close":1806},"2025-04-01",132.28,133.04,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-03-31",131.06,133.14,130.58,132.46,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-03-28",132.97,133.64,131.64,131.72,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-03-27",134.91,134.96,133.16,133.43,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-03-26",135.97,136.17,134.06,134.33,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-03-25",134.78,135.94,133.98,135.66,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":1851,"close":2060},"2025-03-24",132.66,134.89,134.69,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-03-21",133.83,134.5,131.7,132.37,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-03-20",134.12,135.32,133.89,134.47,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":1823,"close":2070},"2025-03-19",134.01,135.74,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-03-18",132.07,133.27,131.71,132.69,{"symbol":5,"time":2084,"open":1894,"high":2085,"low":1894,"close":2086},"2025-03-17",132.71,132.05,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-03-14",128.94,130.69,128,129.99,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2091,"close":2097},"2025-03-13",128.31,129.64,129.2,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-03-12",128.35,128.55,126.81,127.96,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-03-11",128.69,129.05,127.1,128.11,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-03-10",127,129.84,126.41,128.52,{"symbol":5,"time":2117,"open":2112,"high":2118,"low":2119,"close":2120},"2025-03-07",128.9,126.26,128.4,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":1896},"2025-03-06",128.61,128.86,125.96,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2096},"2025-03-05",129.48,130.54,128.23,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":2136},"2025-03-04",133.52,134.73,128.49,128.7,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":2063},"2025-03-03",134.34,135.36,132.92,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-02-28",131.29,133.09,130.62,132.99,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2152,"close":2153},"2025-02-27",128.42,130.99,127.83,130.52,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2025-02-26",127.52,128.33,126.84,127.31,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2025-02-25",125.91,127.93,125.66,127.34,{"symbol":5,"time":2167,"open":1980,"high":2168,"low":2169,"close":1907},"2025-02-24",126.23,124.63,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-02-21",124.56,125.48,122.68,123.29,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-02-20",124.76,125.31,123.19,125.11,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-02-19",124.41,126.61,124.1,125.41,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-02-18",124.24,125.33,123.41,123.76,{"symbol":5,"time":2195,"open":2196,"high":2196,"low":2197,"close":1930},"2025-02-14",125.45,121.38,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-02-13",127.54,127.64,125.27,125.84,{"symbol":5,"time":2205,"open":1884,"high":2206,"low":2207,"close":2208},"2025-02-12",128.6,126.44,126.78,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":1858},"2025-02-11",129.1,129.42,127.8,{"symbol":5,"time":2215,"open":2216,"high":1952,"low":2217,"close":2218},"2025-02-10",128.07,126.9,128.25,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2025-02-07",128.8,129,127.33,127.95,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2025-02-06",129.06,129.75,127.53,128.78,{"symbol":5,"time":2232,"open":2233,"high":1868,"low":2234,"close":2235},"2025-02-05",129.66,128.29,129.16,{"symbol":5,"time":2237,"open":2238,"high":1864,"low":2239,"close":2240},"2025-02-04",129.54,128.02,128.37,{"symbol":5,"time":2242,"open":1952,"high":2129,"low":2243,"close":2244},"2025-02-03",127.55,129.92,{"symbol":5,"time":2246,"open":1975,"high":2247,"low":2248,"close":2249},"2025-01-31",129.93,127.51,128.95,{"symbol":5,"time":2251,"open":2164,"high":2252,"low":2253,"close":2254},"2025-01-30",129.22,125.55,128.98,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2259,"close":2260},"2025-01-29",127.4,129.76,125.01,125.13,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":1914,"close":2100},"2025-01-28",131.18,132.43,{"symbol":5,"time":2266,"open":2267,"high":1879,"low":2268,"close":2269},"2025-01-27",126.62,124.38,125.05,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2179},"2025-01-24",125.52,126.28,125.08,{"symbol":5,"time":2276,"open":2277,"high":2112,"low":2278,"close":2279},"2025-01-23",125.76,124.7,126.29,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2268},"2025-01-22",125.68,125.88,123.65,{"symbol":5,"time":2286,"open":1928,"high":2287,"low":2288,"close":2289},"2025-01-21",125.81,122.5,125.75,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2025-01-17",120.6,121.35,119.86,121.11,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":1998},"2025-01-16",119.35,120.51,119.1,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":1991,"close":2305},"2025-01-15",120.15,120.37,119.09,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2025-01-14",118.76,119.52,118.18,119.47,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":2314,"close":2316},"2025-01-13",114.58,117.93,117.74,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2025-01-10",115.84,116.53,114.81,115.11,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2328},"2025-01-08",114.93,116.2,114.41,115.92,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2025-01-07",114.1,115.28,113.93,114.8,{"symbol":5,"time":2336,"open":2337,"high":2337,"low":2338,"close":2331},"2025-01-06",116.28,113.73,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2025-01-03",116.3,116.67,115.83,115.87,{"symbol":5,"time":2346,"open":2347,"high":2010,"low":2348,"close":2349},"2025-01-02",116.97,115.54,116.01,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2355},"2024-12-31",115.57,116.1,114.91,115.72,{"symbol":5,"time":2357,"open":2358,"high":2328,"low":1946,"close":2359},"2024-12-30",115.44,115.22,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2319,"close":2364},"2024-12-27",116.27,117.53,116.71,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":2370},"2024-12-26",116.77,117.62,116.39,117.04,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2024-12-24",115.95,116.96,115.88,116.83,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2024-12-23",116.19,116.89,115.79,116.63,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2024-12-20",114.94,116.78,114.6,116.48,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2024-12-19",115.7,117.25,115.25,115.46,{"symbol":5,"time":2396,"open":2397,"high":2010,"low":2398,"close":2399},"2024-12-18",116.86,114.37,114.45,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2024-12-17",117.69,118.13,117,117.42,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2024-12-16",117.43,118.35,116.8,118.11,{"symbol":5,"time":2413,"open":2414,"high":2315,"low":2415,"close":2416},"2024-12-13",116.26,115.97,117.75,{"symbol":5,"time":2418,"open":2419,"high":2392,"low":2420,"close":2421},"2024-12-12",116.94,115.62,116.05,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2341,"close":2419},"2024-12-11",117.84,117.98,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2024-12-10",116.6,118.22,116,117.61,{"symbol":5,"time":2433,"open":2009,"high":2434,"low":2435,"close":2436},"2024-12-09",117.85,114.22,116.58,{"symbol":5,"time":2438,"open":2439,"high":2409,"low":2440,"close":2441},"2024-12-06",118.02,117.4,117.99,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2402,"close":2446},"2024-12-05",118.8,119.01,118.52,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2452},"2024-12-04",117.76,119.37,117.5,119.23,{"symbol":5,"time":2454,"open":1989,"high":2455,"low":2456,"close":2457},"2024-12-03",119.45,117.89,118.1,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":2463},"2024-12-02",121.83,121.99,118.54,118.68,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2460},"2024-11-29",120.68,121.87,120.66,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2024-11-27",121.04,121.75,120.33,120.34,{"symbol":5,"time":2476,"open":2477,"high":2471,"low":2478,"close":2479},"2024-11-26",118.87,118.59,120.61,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2439,"close":2484},"2024-11-25",120.36,121,118.65,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-11-22",120.72,121.88,120.5,120.77,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-11-21",119.6,120.88,118.86,120.53,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-11-20",118.85,119.28,117.67,119.15,{"symbol":5,"time":2504,"open":2505,"high":2293,"low":2506,"close":2507},"2024-11-19",121.24,118.5,118.96,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2510,"close":2512},"2024-11-18",118.37,119.72,119.39,{"symbol":5,"time":2514,"open":2515,"high":2499,"low":2516,"close":2517},"2024-11-15",118.15,117.13,118.53,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2024-11-14",123.2,123.5,117.56,118.92,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-11-13",123.38,123.95,122.96,123.75,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-11-12",124.89,125.28,122.3,123.37,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":2172},"2024-11-11",124.08,125.54,124.02,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-11-08",120.95,124.22,120.9,123.55,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-11-07",122,122.25,119.96,120.08,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-11-06",122.55,122.86,120.26,121.59,{"symbol":5,"time":2560,"open":2561,"high":2300,"low":2562,"close":2563},"2024-11-05",118.49,117.7,118.98,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-11-04",119.07,119.63,117.83,118,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-11-01",121.5,121.62,118.74,118.75,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-10-31",121.3,122.09,120.58,120.99,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2472,"close":2586},"2024-10-30",122.34,122.81,121.86,{"symbol":5,"time":2588,"open":2187,"high":1929,"low":2174,"close":2589},"2024-10-29",122.79,{"symbol":5,"time":2591,"open":2592,"high":2162,"low":2169,"close":1907},"2024-10-28",125.23,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":1917,"close":2597},"2024-10-25",126.06,126.25,125.16,{"symbol":5,"time":2599,"open":2008,"high":2600,"low":2601,"close":2602},"2024-10-24",126.68,125.12,125.17,{"symbol":5,"time":2604,"open":1890,"high":1881,"low":2605,"close":2606},"2024-10-23",125.63,127.21,{"symbol":5,"time":2608,"open":1879,"high":2136,"low":2609,"close":2610},"2024-10-22",123.53,125.53,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2278,"close":2613},"2024-10-21",125.9,126.43,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2619,"close":2620},"2024-10-18",126.15,126.27,125.04,125.92,{"symbol":5,"time":2622,"open":2623,"high":2112,"low":2260,"close":2289},"2024-10-17",126.47,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":2629},"2024-10-16",124.77,126.24,124.2,126.22,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2278,"close":2634},"2024-10-15",125.97,126.82,125.03,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2640},"2024-10-14",123.74,124.83,123.27,124.64,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":2644},"2024-10-11",123,123.93,122.9,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":1930,"close":2650},"2024-10-10",123.63,124.07,122.94,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2527},"2024-10-09",123.03,124.74,122.6,{"symbol":5,"time":2657,"open":1907,"high":2658,"low":2639,"close":2521},"2024-10-08",125.94,{"symbol":5,"time":2660,"open":2661,"high":2282,"low":2662,"close":2269},"2024-10-07",124.85,124.25,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-10-04",123.7,124.98,123.15,124.91,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2520,"close":2673},"2024-10-03",124.5,124.9,123.67,{"symbol":5,"time":2675,"open":1931,"high":2610,"low":2676,"close":2677},"2024-10-02",123.64,124.04,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":1919},"2024-10-01",121.18,124.59,120.14,{"symbol":5,"time":2684,"open":2466,"high":2685,"low":2686,"close":2687},"2024-09-30",121.29,119.77,121.16,{"symbol":5,"time":2689,"open":2690,"high":2505,"low":2691,"close":2692},"2024-09-27",119.94,119.62,120.39,{"symbol":5,"time":2694,"open":2695,"high":2488,"low":2696,"close":2697},"2024-09-26",120.24,120.13,120.32,{"symbol":5,"time":2699,"open":2299,"high":2700,"low":2482,"close":2545},"2024-09-25",121.45,{"symbol":5,"time":2702,"open":2696,"high":2703,"low":2704,"close":2705},"2024-09-24",120.25,119.08,120.04,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2024-09-23",118.67,120.48,118.21,120.27,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2515},"2024-09-20",118.2,118.89,117.86,{"symbol":5,"time":2718,"open":1997,"high":2719,"low":2720,"close":2721},"2024-09-19",119.21,117.26,118.82,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-09-18",118.97,119.61,117.77,118.04,{"symbol":5,"time":2729,"open":2506,"high":2730,"low":2416,"close":2731},"2024-09-17",119.04,118.73,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-09-16",119.97,120.55,118.06,119.2,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2715,"close":2742},"2024-09-13",119.9,120.2,119.12,{"symbol":5,"time":2744,"open":2745,"high":2303,"low":2444,"close":2746},"2024-09-12",119,120.1,{"symbol":5,"time":2748,"open":2749,"high":2749,"low":2009,"close":2750},"2024-09-11",119.87,119.26,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-09-10",121.51,121.71,119.91,120.3,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2687},"2024-09-09",119.64,121.33,119.17,{"symbol":5,"time":2763,"open":2764,"high":2490,"low":2765,"close":2766},"2024-09-06",119.65,118.07,118.44,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2484,"close":2759},"2024-09-05",121.19,121.61,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2490,"close":2295},"2024-09-04",121.1,122.32,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2466,"close":2581},"2024-09-03",123.12,123.66,{"symbol":5,"time":2780,"open":2781,"high":2665,"low":2782,"close":2783},"2024-08-30",122.05,121.96,123.34,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-08-29",121.09,122.74,120.54,122.29,{"symbol":5,"time":2791,"open":2686,"high":2293,"low":2792,"close":2793},"2024-08-28",119.68,120.84,{"symbol":5,"time":2795,"open":2463,"high":2796,"low":2797,"close":2798},"2024-08-27",119.59,118.39,119.49,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2797,"close":1997},"2024-08-26",118.69,119.73,{"symbol":5,"time":2804,"open":2805,"high":2715,"low":2806,"close":2446},"2024-08-23",118.29,117.91,{"symbol":5,"time":2808,"open":2809,"high":2736,"low":2810,"close":2439},"2024-08-22",117.36,117.18,{"symbol":5,"time":2812,"open":2506,"high":2813,"low":2814,"close":2720},"2024-08-21",118.64,116.95,{"symbol":5,"time":2816,"open":2817,"high":2463,"low":2818,"close":2819},"2024-08-20",118.33,117.24,117.95,{"symbol":5,"time":2821,"open":2569,"high":2446,"low":2425,"close":2409},"2024-08-19",{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2826,"close":2819},"2024-08-16",117.87,118.62,117.57,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2363,"close":2831},"2024-08-15",118.51,118.99,118.36,{"symbol":5,"time":2833,"open":2834,"high":2568,"low":2835,"close":2836},"2024-08-14",116.84,116.65,117.65,{"symbol":5,"time":2838,"open":2839,"high":2720,"low":2840,"close":2397},"2024-08-13",116.79,116.07,{"symbol":5,"time":2842,"open":2397,"high":2843,"low":2844,"close":2428},"2024-08-12",117.44,115.76,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2024-08-09",115.04,116.29,114.87,116.15,{"symbol":5,"time":2852,"open":2853,"high":2319,"low":2854,"close":2855},"2024-08-08",113.9,113.7,115.1,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-08-07",114.3,115.98,113.61,114.15,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-08-06",115.59,116.82,114.12,114.4,{"symbol":5,"time":2869,"open":2322,"high":2870,"low":2398,"close":2871},"2024-08-05",116.44,115.17,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2870},"2024-08-02",116.25,118.3,115.07,{"symbol":5,"time":2878,"open":2879,"high":2441,"low":2880,"close":2881},"2024-08-01",117.72,116.06,116.74,{"symbol":5,"time":2883,"open":2451,"high":2429,"low":2884,"close":2885},"2024-07-31",116.46,117.49,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":2891},"2024-07-30",115.2,117.03,114.56,116.88,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2896,"close":2897},"2024-07-29",114,114.63,113.3,114.44,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":2903},"2024-07-26",113.96,115.23,113.5,113.95,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2908,"close":2909},"2024-07-25",110.23,115.82,109.45,113.47,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-07-24",105.05,105.86,104.02,104.83,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2024-07-23",103.77,105.58,103.62,104.97,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2918},"2024-07-22",102.68,103.82,102.62,{"symbol":5,"time":2928,"open":2929,"high":2929,"low":2930,"close":2931},"2024-07-19",104.5,102.64,102.81,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2936,"close":2937},"2024-07-18",105,105.46,103.78,103.84,{"symbol":5,"time":2939,"open":2925,"high":2940,"low":2925,"close":2941},"2024-07-17",105.28,104.99,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-07-16",101.87,103.69,101.75,103.68,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-07-15",102.29,102.65,101.52,101.62,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2959},"2024-07-12",102,102.85,101.02,101.28,{"symbol":5,"time":2961,"open":2962,"high":2951,"low":2963,"close":2964},"2024-07-11",100.52,100.22,101.72,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2970},"2024-07-10",100.9,101.18,99.42,100.68,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-07-09",100.24,101.68,100.02,101.11,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-07-08",100.65,101.21,99.98,100.1,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-07-05",100.49,100.57,99.56,100.37,{"symbol":5,"time":2990,"open":2967,"high":2991,"low":2992,"close":2993},"2024-07-03",101.04,100.38,100.74,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2998,"close":2999},"2024-07-02",99.29,100.63,99.07,100.41,{"symbol":5,"time":3001,"open":3002,"high":2974,"low":3003,"close":3004},"2024-07-01",100.88,99.31,99.55,{"symbol":5,"time":3006,"open":2967,"high":2967,"low":3007,"close":3008},"2024-06-28",100.06,100.39,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-06-27",101.47,101.78,100.43,100.62,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-06-26",100.93,101.39,100.15,101.26,{"symbol":5,"time":3022,"open":3018,"high":3023,"low":3024,"close":3025},"2024-06-25",102.7,100.03,101.57,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-06-24",105.74,107.48,100.94,101.96,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-06-21",105.19,106.19,104.68,105.61,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-06-20",104.63,105.73,104.55,105.07,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-06-18",104.57,105.31,104.38,104.77,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-06-17",104,104.49,103.47,104.47,{"symbol":5,"time":3057,"open":3058,"high":2941,"low":3059,"close":3060},"2024-06-14",104.59,103.44,104.23,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":2937,"close":3065},"2024-06-13",106.57,106.86,105.03,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3071},"2024-06-12",107.01,107.72,106.58,106.77,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-06-11",106.39,107.15,106.14,106.92,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2024-06-10",108,108.1,106.67,107.09,{"symbol":5,"time":3085,"open":3081,"high":3086,"low":3087,"close":3088},"2024-06-07",108.56,107.88,108.11,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":3094},"2024-06-06",108.38,108.47,107.75,108.18,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3029,"close":3099},"2024-06-05",108.01,108.52,108.44,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3077,"close":3104},"2024-06-04",107.41,108.39,107.9,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":3110},"2024-06-03",107.24,108.65,106.82,107.37,{"symbol":5,"time":3112,"open":3113,"high":3087,"low":2935,"close":3114},"2024-05-31",105.82,107.81,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-05-30",104.9,105.85,104.58,105.72,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":2929,"close":3046},"2024-05-29",105.02,105.22,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":2940,"close":3129},"2024-05-28",106.03,106.35,105.52,{"symbol":5,"time":3131,"open":3132,"high":3063,"low":3132,"close":3133},"2024-05-24",105.83,106.27,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3138,"close":3139},"2024-05-23",106.44,107.32,105.34,105.41,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3139,"close":3144},"2024-05-22",105.63,106.45,106.31,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-05-21",105.2,105.93,105.1,105.43,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3123},"2024-05-20",104.41,105.42,104.35,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-05-17",104.69,104.78,103.71,104.18,{"symbol":5,"time":3163,"open":2929,"high":3164,"low":3165,"close":3166},"2024-05-16",105.36,104.15,104.24,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-05-15",105.49,105.98,105.14,105.35,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-05-14",105.8,106.29,105.65,105.7,{"symbol":5,"time":3180,"open":3136,"high":3181,"low":3182,"close":3175},"2024-05-13",107.82,105.68,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3188},"2024-05-10",106,106.53,105.54,106.32,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3028},"2024-05-09",104.11,105.76,104.08,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":2931,"close":3198},"2024-05-08",103.24,104.09,103.94,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-05-07",102.27,103.26,102.12,103.23,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":2953,"close":3209},"2024-05-06",101.79,102.05,101.91,{"symbol":5,"time":3211,"open":2956,"high":3212,"low":3213,"close":3214},"2024-05-03",102.17,100.67,101.4,{"symbol":5,"time":3216,"open":3217,"high":3209,"low":2958,"close":3218},"2024-05-02",101.2,101.89,{"symbol":5,"time":3220,"open":3221,"high":3222,"low":3223,"close":3224},"2024-05-01",101.32,102.03,101.14,101.22,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3011,"close":2952},"2024-04-30",102.34,102.82,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3233,"close":3234},"2024-04-29",101.85,102.61,101.65,102.44,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-04-26",101.54,101.8,100.29,101.41,{"symbol":5,"time":3242,"open":2967,"high":3243,"low":3244,"close":3245},"2024-04-25",101.88,100.59,101.71,{"symbol":5,"time":3247,"open":2964,"high":3218,"low":3248,"close":2958},"2024-04-24",100.01,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":3254},"2024-04-23",101,103.89,99.88,101.38,{"symbol":5,"time":3256,"open":2956,"high":3257,"low":3258,"close":3259},"2024-04-22",102.25,101.37,101.56,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3264,"close":3259},"2024-04-19",101.53,102.26,101.03,{"symbol":5,"time":3266,"open":2962,"high":3267,"low":3268,"close":3269},"2024-04-18",101.9,100.51,100.71,{"symbol":5,"time":3271,"open":3020,"high":3207,"low":3019,"close":3272},"2024-04-17",100.75,{"symbol":5,"time":3274,"open":3275,"high":3221,"low":3276,"close":3277},"2024-04-16",100.25,100.23,100.84,{"symbol":5,"time":3279,"open":3259,"high":3280,"low":3281,"close":2975},"2024-04-15",101.82,99.9,{"symbol":5,"time":3283,"open":2964,"high":3284,"low":3285,"close":2982},"2024-04-12",102.35,99.47,{"symbol":5,"time":3287,"open":3288,"high":3025,"low":3289,"close":3290},"2024-04-11",101.35,99.79,100.78,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3276,"close":3295},"2024-04-10",100.92,101.76,101.36,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3239,"close":3300},"2024-04-09",101.07,101.64,101.6,{"symbol":5,"time":3302,"open":3303,"high":3263,"low":3304,"close":3243},"2024-04-08",101.69,101.27,{"symbol":5,"time":3306,"open":3307,"high":2946,"low":3307,"close":3303},"2024-04-05",99.45,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3003},"2024-04-04",98.28,99.34,97.9,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":3317,"close":3318},"2024-04-03",97.27,98.06,97.03,97.55,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3323,"close":3324},"2024-04-02",97.76,98.7,97.58,98.55,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3321},"2024-04-01",97.46,98.17,97.14,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3334,"close":3335},"2024-03-28",97.69,98.08,97.47,97.53,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2024-03-27",96.43,97.5,96.33,97.45,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2024-03-26",95.63,96.55,95.58,96.06,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3344},"2024-03-25",95.71,96.24,95.27,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3355,"close":3357},"2024-03-22",94.19,95.83,95.54,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-03-21",95,95.49,94.08,94.26,{"symbol":5,"time":3365,"open":3360,"high":3366,"low":3367,"close":3368},"2024-03-20",95.52,94.34,94.85,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3373,"close":3374},"2024-03-19",94.45,95.39,94.03,94.86,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2024-03-18",92.84,93.92,92.35,93.46,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":3383,"close":3385},"2024-03-15",91.05,93.07,92.93,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3390,"close":3391},"2024-03-14",92.06,93,91.48,91.76,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":3397},"2024-03-13",90.07,90.72,89.82,90.56,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":3403},"2024-03-12",90.87,91.06,89.44,89.95,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3406,"close":3408},"2024-03-11",90.19,91.83,91.4,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2024-03-08",90.28,90.91,90.14,90.88,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":3420},"2024-03-07",90.53,91.24,90.03,90.55,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3425,"close":3426},"2024-03-06",89.86,90.75,89.74,90.26,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2024-03-05",89.71,90.86,89.6,90.06,{"symbol":5,"time":3434,"open":3435,"high":3413,"low":3436,"close":3437},"2024-03-04",90.09,89.14,89.91,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3442,"close":3443},"2024-03-01",89.72,90.04,88.95,89.8,{"symbol":5,"time":3445,"open":3446,"high":3397,"low":3447,"close":3448},"2024-02-29",90.41,89.25,89.67,{"symbol":5,"time":3450,"open":3446,"high":3451,"low":3452,"close":3453},"2024-02-28",91.25,89.54,89.92,{"symbol":5,"time":3455,"open":3419,"high":3456,"low":3457,"close":3458},"2024-02-27",90.48,89.45,90.42,{"symbol":5,"time":3460,"open":3432,"high":3461,"low":3462,"close":3463},"2024-02-26",90.85,89.93,90.02,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2024-02-23",89.5,90.49,89.29,90.01,{"symbol":5,"time":3471,"open":3440,"high":3472,"low":3473,"close":3474},"2024-02-22",89.83,88.9,89.53,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3469,"close":3479},"2024-02-21",90.97,91.45,90.21,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2024-02-20",91.5,92.29,90.58,90.98,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3490,"close":3491},"2024-02-16",91.35,92.09,90.95,91.01,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2024-02-15",91.41,92.25,91.3,91.79,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3430,"close":3502},"2024-02-14",90.96,91.6,91.39,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3423,"close":3507},"2024-02-13",91.2,91.72,90.59,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2024-02-12",90.51,91.91,90.23,91.14,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3510},"2024-02-09",91.13,91.61,90.33,{"symbol":5,"time":3520,"open":3521,"high":3522,"low":3523,"close":3524},"2024-02-08",91.85,92.39,90.93,91.04,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3529,"close":3530},"2024-02-07",92.58,92.81,91.82,91.93,{"symbol":5,"time":3532,"open":3478,"high":3533,"low":3534,"close":3535},"2024-02-06",92.67,91.19,92.28,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3540,"close":3541},"2024-02-05",91.26,92.65,90.89,92.24,{"symbol":5,"time":3543,"open":3541,"high":3544,"low":3478,"close":3545},"2024-02-02",92.7,91.98,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":3551},"2024-02-01",91.7,92.18,90.76,92.17,{"symbol":5,"time":3553,"open":3430,"high":3554,"low":3555,"close":3556},"2024-01-31",91.86,90.69,91.12,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3432,"close":3561},"2024-01-30",90.16,91.09,90.6,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2024-01-29",90.44,90.68,89.7,90.08,{"symbol":5,"time":3569,"open":3555,"high":3570,"low":3413,"close":3446},"2024-01-26",91.22,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3576},"2024-01-25",90.25,91.11,89.58,90.94,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3581,"close":3582},"2024-01-24",89.63,90.05,88.7,89.49,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3587,"close":3588},"2024-01-23",88.23,92.38,87.96,89.55,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2024-01-22",85.81,86.18,85.01,85.02,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":3599,"close":3600},"2024-01-19",85.59,85.8,84.43,85.53,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3605,"close":3606},"2024-01-18",85.05,85.84,84.8,85.47,{"symbol":5,"time":3608,"open":3609,"high":3610,"low":3611,"close":3603},"2024-01-17",85.43,86.81,84.92,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3617},"2024-01-16",86.11,86.28,85.04,85.5,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3622,"close":3623},"2024-01-12",86.56,86.73,85.99,86.33,{"symbol":5,"time":3625,"open":3626,"high":3627,"low":3628,"close":3629},"2024-01-11",85.91,86.01,84.73,85.32,{"symbol":5,"time":3631,"open":3598,"high":3632,"low":3633,"close":3634},"2024-01-10",86.46,85.66,86.08,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":3639,"close":3598},"2024-01-09",85.76,85.98,84.97,{"symbol":5,"time":3641,"open":3642,"high":3592,"low":3643,"close":3604},"2024-01-08",84.91,84.72,{"symbol":5,"time":3645,"open":3637,"high":3637,"low":3646,"close":3647},"2024-01-05",84.86,85.38,{"symbol":5,"time":3649,"open":3622,"high":3650,"low":3651,"close":3652},"2024-01-04",86.59,85.34,85.41,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3657,"close":3658},"2024-01-03",85.48,86.9,85.35,85.61,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":3664},"2024-01-02",84.05,86.02,83.96,85.22,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3669,"close":3670},"2023-12-29",84.21,84.41,83.78,84.14,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3673},"2023-12-28",84.17,84.61,84.09,{"symbol":5,"time":3677,"open":3678,"high":3679,"low":3680,"close":3673},"2023-12-27",83.9,84.47,83.7,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3685,"close":3661},"2023-12-26",83.15,84.3,83.08,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":3691},"2023-12-22",82.09,83.86,82.04,83.23,{"symbol":5,"time":3693,"open":3690,"high":3694,"low":3695,"close":3696},"2023-12-21",82.99,81.37,82.01,{"symbol":5,"time":3698,"open":3699,"high":3700,"low":3701,"close":3702},"2023-12-20",82.2,82.9,81.56,81.64,{"symbol":5,"time":3704,"open":3705,"high":3706,"low":3705,"close":3707},"2023-12-19",80.92,82.66,82.62,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3710,"close":3712},"2023-12-18",80.36,81.49,80.69,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2023-12-15",81.74,81.99,79.67,80.28,{"symbol":5,"time":3720,"open":3721,"high":3675,"low":3722,"close":3723},"2023-12-14",83.87,81.41,81.86,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2023-12-13",81.19,83.4,80.52,83.22,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3734,"close":3735},"2023-12-12",81.21,81.58,80.91,81.04,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3738,"close":3740},"2023-12-11",81.33,82.29,81.89,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2023-12-08",81.69,82.1,81.16,81.32,{"symbol":5,"time":3748,"open":3749,"high":3683,"low":3750,"close":3751},"2023-12-07",83,81.43,81.5,{"symbol":5,"time":3753,"open":3707,"high":3754,"low":3755,"close":3756},"2023-12-06",83.43,82.33,82.71,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3706,"close":3761},"2023-12-05",82.93,83.35,82.69,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3766,"close":3767},"2023-12-04",82.07,83.19,81.94,83.13,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3695,"close":3772},"2023-12-01",81.48,82.41,82.32,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3770},"2023-11-30",81.14,81.92,81.05,{"symbol":5,"time":3779,"open":3780,"high":3738,"low":3781,"close":3782},"2023-11-29",80.22,80.12,80.95,{"symbol":5,"time":3784,"open":3785,"high":3786,"low":3787,"close":3788},"2023-11-28",79.99,80.79,79.57,80.19,{"symbol":5,"time":3790,"open":3791,"high":3785,"low":3792,"close":3793},"2023-11-27",79.76,79.13,79.47,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2023-11-24",79.82,80.09,79.43,79.98,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3796},"2023-11-22",78.01,79.87,78,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2023-11-21",78.93,79.1,78.11,78.15,{"symbol":5,"time":3812,"open":3813,"high":3796,"low":3814,"close":3815},"2023-11-20",79.56,78.99,79.17,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3820,"close":3821},"2023-11-17",80.64,80.68,79.42,79.68,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":3826,"close":3827},"2023-11-16",80.47,80.83,79.93,80.23,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":3832,"close":3833},"2023-11-15",80.51,81.25,79.78,80.63,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3712},"2023-11-14",82.18,82.25,80.61,{"symbol":5,"time":3840,"open":3841,"high":3842,"low":3843,"close":3844},"2023-11-13",82.26,82.81,81.6,82.03,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3849,"close":3850},"2023-11-10",82.76,82.86,81.78,82.22,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3855,"close":3856},"2023-11-09",83.66,83.85,82.14,82.43,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3861,"close":3862},"2023-11-08",82.85,83.28,82.51,83.2,{"symbol":5,"time":3864,"open":3865,"high":3761,"low":3866,"close":3867},"2023-11-07",82.4,82.13,82.67,{"symbol":5,"time":3869,"open":3870,"high":3871,"low":3872,"close":3865},"2023-11-06",82.7,82.95,82.06,{"symbol":5,"time":3874,"open":3875,"high":3689,"low":3867,"close":3876},"2023-11-03",83.17,82.72,{"symbol":5,"time":3878,"open":3879,"high":3862,"low":3880,"close":3881},"2023-11-02",82.35,82.23,82.78,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3738,"close":3886},"2023-11-01",82,82.8,82.15,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-10-31",78.85,81.55,78.73,81.39,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3897,"close":3898},"2023-10-30",79.07,79.8,77.77,78.57,{"symbol":5,"time":3900,"open":3901,"high":3902,"low":3903,"close":3904},"2023-10-27",78.53,79.77,78.42,79.16,{"symbol":5,"time":3906,"open":3804,"high":3907,"low":3908,"close":3909},"2023-10-26",79.83,77.91,79.15,{"symbol":5,"time":3911,"open":3912,"high":3912,"low":3897,"close":3913},"2023-10-25",79.35,78.41,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3918,"close":3919},"2023-10-24",78.75,78.8,76.96,78.38,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2023-10-23",72.58,74.01,72.52,73.13,{"symbol":5,"time":3927,"open":3928,"high":3929,"low":3930,"close":3931},"2023-10-20",74.09,74.15,72.48,72.55,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3936,"close":3937},"2023-10-19",73.98,74.85,73.85,73.89,{"symbol":5,"time":3939,"open":3923,"high":3940,"low":3941,"close":3942},"2023-10-18",74.9,73.92,74.24,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3937},"2023-10-17",73.75,74.92,73.35,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3952,"close":3934},"2023-10-16",73.64,74.1,72.59,{"symbol":5,"time":3954,"open":3955,"high":3956,"low":3957,"close":3958},"2023-10-13",73.93,74.4,73.1,73.25,{"symbol":5,"time":3960,"open":3961,"high":3962,"low":3963,"close":3964},"2023-10-12",73.41,73.55,72.29,73.3,{"symbol":5,"time":3966,"open":3967,"high":3967,"low":3968,"close":3969},"2023-10-11",73.33,72.62,73.31,{"symbol":5,"time":3971,"open":3972,"high":3973,"low":3974,"close":3947},"2023-10-10",73.46,73.66,72.65,{"symbol":5,"time":3976,"open":3977,"high":3958,"low":3978,"close":3979},"2023-10-09",72.75,71.82,72.99,{"symbol":5,"time":3981,"open":3982,"high":3983,"low":3984,"close":3985},"2023-10-06",69.1,70.39,68.56,69.77,{"symbol":5,"time":3987,"open":3988,"high":3989,"low":3990,"close":3991},"2023-10-05",70.06,70.37,69.26,69.38,{"symbol":5,"time":3993,"open":3994,"high":3995,"low":3996,"close":3997},"2023-10-04",70.13,70.21,69.22,70.12,{"symbol":5,"time":3999,"open":4000,"high":4001,"low":4002,"close":4003},"2023-10-03",71.41,72.25,70.44,70.58,{"symbol":5,"time":4005,"open":4006,"high":4007,"low":4008,"close":4009},"2023-10-02",71.74,71.94,70.9,71.34,{"symbol":5,"time":4011,"open":4012,"high":3924,"low":4013,"close":4014},"2023-09-29",72.3,71.56,71.97,{"symbol":5,"time":4016,"open":4017,"high":4018,"low":4019,"close":4020},"2023-09-28",72.22,73.08,71.95,72,{"symbol":5,"time":4022,"open":3977,"high":3967,"low":4023,"close":4024},"2023-09-27",72.45,72.88,{"symbol":5,"time":4026,"open":4027,"high":4028,"low":4029,"close":4030},"2023-09-26",71.43,72.42,71.32,72.26,{"symbol":5,"time":4032,"open":4033,"high":4034,"low":4035,"close":4036},"2023-09-25",71.3,72.1,71.02,72.05,{"symbol":5,"time":4038,"open":4039,"high":4040,"low":4027,"close":4041},"2023-09-22",72.61,72.69,71.58,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":4046,"close":4047},"2023-09-21",74.28,74.45,72.44,72.64,[4049,4055,4060,4065,4070,4075,4080,4085,4090,4095,4100,4105,4110,4115,4119,4124,4129,4134,4139,4144,4149,4152,4157,4161,4166,4171,4176,4181,4186,4191,4196,4201,4206,4211,4216,4221,4226,4231,4236,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4315,4320,4324,4329,4334,4338,4342,4347,4352,4357,4362,4367,4372,4377,4382,4387,4392,4397,4401,4406,4411,4415,4420,4425,4429,4434,4439,4444,4449,4454,4459,4464,4468,4473,4478,4483,4487,4491,4496,4501,4505,4510,4515,4520,4525,4530,4535,4540,4545,4550,4555,4560,4565,4569,4574,4579,4584,4589,4594,4599,4604,4609,4614,4619,4624,4629,4634,4639,4644,4649,4654,4659,4664,4669,4674,4679,4684,4689,4694,4699,4704,4709,4714,4719,4724,4729,4734,4739,4744,4749,4754,4759,4764,4769,4774,4779,4784,4788,4793,4798,4803,4808,4813,4818,4823,4827,4832,4836,4841,4846,4851,4856,4861,4866,4870,4873,4878,4883,4887,4891,4894,4898,4902,4907,4910,4915,4920,4925,4930,4934,4939,4944,4948,4952,4956,4961,4966,4971,4975,4980,4984,4989,4994,4999,5004,5009,5013,5018,5023,5028,5033,5038,5043,5048,5053,5057,5061,5066,5069,5074,5079,5084,5089,5093,5095,5099,5104,5109,5113,5118,5122,5127,5132,5137,5140,5145,5150,5155,5160,5163,5168,5173,5178,5182,5187,5191,5196,5200,5205,5210,5215,5220,5225,5230,5235,5239,5243,5247,5252,5257,5262,5267,5272,5277,5282,5287,5292,5296,5301,5306,5311,5316,5320],{"symbol":4050,"time":17,"open":4051,"high":4052,"low":4053,"close":4054},"SPY",761.31,762,757.97,761.69,{"symbol":4050,"time":22,"open":4056,"high":4057,"low":4058,"close":4059},763.15,763.57,759.96,762.6,{"symbol":4050,"time":27,"open":4061,"high":4062,"low":4063,"close":4064},759.5,761.67,749.6,754.05,{"symbol":4050,"time":33,"open":4066,"high":4067,"low":4068,"close":4069},760.12,760.35,756.15,757.39,{"symbol":4050,"time":39,"open":4071,"high":4072,"low":4073,"close":4074},759,763.52,757.93,760.88,{"symbol":4050,"time":45,"open":4076,"high":4077,"low":4078,"close":4079},764.72,766.38,763.6,764.29,{"symbol":4050,"time":51,"open":4081,"high":4082,"low":4083,"close":4084},758.03,760.11,756.64,757.83,{"symbol":4050,"time":57,"open":4086,"high":4087,"low":4088,"close":4089},764.08,764.47,760.94,762.4,{"symbol":4050,"time":63,"open":4091,"high":4092,"low":4093,"close":4094},769.07,769.7,765.14,765.96,{"symbol":4050,"time":69,"open":4096,"high":4097,"low":4098,"close":4099},772.01,772.87,769,770.19,{"symbol":4050,"time":75,"open":4101,"high":4102,"low":4103,"close":4104},767.9,774.03,767.45,773.17,{"symbol":4050,"time":81,"open":4106,"high":4107,"low":4108,"close":4109},762.45,766.43,761.73,765.16,{"symbol":4050,"time":86,"open":4111,"high":4112,"low":4113,"close":4114},762.01,764.67,759.48,761.78,{"symbol":4050,"time":92,"open":4116,"high":4117,"low":4076,"close":4118},767.33,768,767.05,{"symbol":4050,"time":98,"open":4120,"high":4121,"low":4122,"close":4123},771.76,775.3,768.31,769.35,{"symbol":4050,"time":104,"open":4125,"high":4126,"low":4127,"close":4128},768.5,772.36,767.16,771.1,{"symbol":4050,"time":110,"open":4130,"high":4131,"low":4132,"close":4133},764.73,767.35,763.93,766.08,{"symbol":4050,"time":116,"open":4135,"high":4136,"low":4137,"close":4138},766.16,766.78,763.05,765.91,{"symbol":4050,"time":122,"open":4140,"high":4141,"low":4142,"close":4143},764.78,765.22,762.08,763.47,{"symbol":4050,"time":128,"open":4145,"high":4146,"low":4147,"close":4148},766.05,767.85,764.17,765.72,{"symbol":4050,"time":134,"open":4094,"high":4150,"low":4151,"close":4059},768.15,762.04,{"symbol":4050,"time":140,"open":4153,"high":4154,"low":4155,"close":4156},770.36,772.47,768.1,769.06,{"symbol":4050,"time":146,"open":4158,"high":4159,"low":4160,"close":4103},768.7,769.5,766.92,{"symbol":4050,"time":152,"open":4162,"high":4163,"low":4164,"close":4165},776.18,776.78,772.51,772.67,{"symbol":4050,"time":158,"open":4167,"high":4168,"low":4169,"close":4170},778.54,778.8,775.43,776.34,{"symbol":4050,"time":164,"open":4172,"high":4173,"low":4174,"close":4175},774.87,779.37,774.11,777.88,{"symbol":4050,"time":170,"open":4177,"high":4178,"low":4179,"close":4180},774.71,774.9,771.28,772.49,{"symbol":4050,"time":175,"open":4182,"high":4183,"low":4184,"close":4185},774.53,774.61,769.2,770.56,{"symbol":4050,"time":180,"open":4187,"high":4188,"low":4189,"close":4190},772.6,775.05,771.62,773.03,{"symbol":4050,"time":186,"open":4192,"high":4193,"low":4194,"close":4195},771.02,773.92,769.61,773.26,{"symbol":4050,"time":192,"open":4197,"high":4198,"low":4199,"close":4200},770.21,771.82,767.46,768.56,{"symbol":4050,"time":197,"open":4202,"high":4203,"low":4204,"close":4205},775.85,776.85,769.51,769.79,{"symbol":4050,"time":203,"open":4207,"high":4208,"low":4209,"close":4210},760.63,773.41,760.52,771.33,{"symbol":4050,"time":209,"open":4212,"high":4213,"low":4214,"close":4215},749.44,758.58,748.8,757.67,{"symbol":4050,"time":215,"open":4217,"high":4218,"low":4219,"close":4220},744.68,748.9,737.68,747.03,{"symbol":4050,"time":221,"open":4222,"high":4223,"low":4224,"close":4225},736.05,742.45,734.59,741.69,{"symbol":4050,"time":227,"open":4227,"high":4228,"low":4229,"close":4230},739.97,742.68,729.1,729.46,{"symbol":4050,"time":232,"open":4232,"high":4233,"low":4234,"close":4235},739.19,742.79,735.98,740.86,{"symbol":4050,"time":238,"open":4237,"high":4238,"low":4239,"close":4240},744.91,745.53,735.87,739.09,{"symbol":4050,"time":243,"open":4242,"high":4243,"low":4244,"close":4245},738.51,743.72,737.29,738.93,{"symbol":4050,"time":249,"open":4247,"high":4248,"low":4249,"close":4250},739.37,742.56,735.21,738.18,{"symbol":4050,"time":255,"open":4252,"high":4253,"low":4254,"close":4255},746.62,750.02,746.37,747.41,{"symbol":4050,"time":261,"open":4257,"high":4258,"low":4259,"close":4260},746.29,749.04,744.18,748.28,{"symbol":4050,"time":266,"open":4262,"high":4263,"low":4264,"close":4265},747.06,748.73,741.51,742.09,{"symbol":4050,"time":272,"open":4267,"high":4268,"low":4269,"close":4270},742.08,747.29,740.8,743.29,{"symbol":4050,"time":278,"open":4272,"high":4273,"low":4274,"close":4275},752.76,754.57,747.88,750.72,{"symbol":4050,"time":284,"open":4277,"high":4278,"low":4279,"close":4280},754.24,755.58,750.2,754.81,{"symbol":4050,"time":290,"open":4282,"high":4283,"low":4284,"close":4285},750.91,753.34,748.66,751.83,{"symbol":4050,"time":295,"open":4287,"high":4288,"low":4289,"close":4290},752.47,753.91,748,749.17,{"symbol":4050,"time":301,"open":4292,"high":4293,"low":4294,"close":4295},752.05,755.42,748.1,754.95,{"symbol":4050,"time":307,"open":4297,"high":4298,"low":4299,"close":4300},747.35,751.97,745.59,751.71,{"symbol":4050,"time":312,"open":4302,"high":4303,"low":4304,"close":4305},743.16,746.15,739.51,745.4,{"symbol":4050,"time":318,"open":4307,"high":4308,"low":4309,"close":4310},750.22,750.96,745.21,747.71,{"symbol":4050,"time":324,"open":4312,"high":4313,"low":4255,"close":4314},748.74,752.41,751.28,{"symbol":4050,"time":330,"open":4316,"high":4317,"low":4318,"close":4319},747.4,751.31,740.03,744.78,{"symbol":4050,"time":336,"open":4321,"high":4212,"low":4322,"close":4323},745,742.38,745.76,{"symbol":4050,"time":342,"open":4325,"high":4326,"low":4327,"close":4328},741.29,748.02,740.89,746.77,{"symbol":4050,"time":348,"open":4330,"high":4331,"low":4332,"close":4333},736.53,741.56,732.09,741,{"symbol":4050,"time":354,"open":4335,"high":4330,"low":4336,"close":4337},728.95,716.58,728.99,{"symbol":4050,"time":360,"open":4339,"high":4247,"low":4340,"close":4341},738.91,729.6,734.3,{"symbol":4050,"time":366,"open":4343,"high":4344,"low":4345,"close":4346},735.17,739.95,730.84,733.24,{"symbol":4050,"time":372,"open":4348,"high":4349,"low":4350,"close":4351},733.81,739.63,732.3,733.58,{"symbol":4050,"time":378,"open":4353,"high":4354,"low":4355,"close":4356},747.7,750.18,743.13,744.39,{"symbol":4050,"time":383,"open":4358,"high":4359,"low":4360,"close":4361},747.76,748.23,743.86,746.74,{"symbol":4050,"time":388,"open":4363,"high":4364,"low":4365,"close":4366},751.29,752.15,739.22,740.96,{"symbol":4050,"time":394,"open":4368,"high":4369,"low":4370,"close":4371},754.55,755.44,749.88,750.33,{"symbol":4050,"time":400,"open":4373,"high":4374,"low":4375,"close":4376},751.85,756.68,751.76,754.83,{"symbol":4050,"time":406,"open":4378,"high":4379,"low":4380,"close":4381},740.71,744.44,735.03,741.75,{"symbol":4050,"time":412,"open":4383,"high":4384,"low":4385,"close":4386},728.76,740,724.41,737.76,{"symbol":4050,"time":417,"open":4388,"high":4389,"low":4390,"close":4391},733.39,738.38,725.33,725.43,{"symbol":4050,"time":421,"open":4393,"high":4394,"low":4395,"close":4396},743.63,746.9,722.59,737.05,{"symbol":4050,"time":427,"open":4398,"high":4399,"low":4400,"close":4365},743.36,745.34,738.19,{"symbol":4050,"time":433,"open":4402,"high":4403,"low":4404,"close":4405},752.31,752.82,735.53,737.55,{"symbol":4050,"time":439,"open":4407,"high":4408,"low":4409,"close":4410},752.1,758.31,751.47,757.09,{"symbol":4050,"time":445,"open":4412,"high":4413,"low":4414,"close":4277},758.15,758.8,753.57,{"symbol":4050,"time":450,"open":4416,"high":4417,"low":4418,"close":4419},757.03,760.4,756.75,759.57,{"symbol":4050,"time":456,"open":4421,"high":4422,"low":4423,"close":4424},755.36,760.28,754.69,758.54,{"symbol":4050,"time":462,"open":4426,"high":4427,"low":4423,"close":4428},755.9,758.08,756.48,{"symbol":4050,"time":468,"open":4430,"high":4431,"low":4432,"close":4433},750.25,755.15,749.23,754.6,{"symbol":4050,"time":473,"open":4435,"high":4436,"low":4437,"close":4438},750.88,751.38,748.22,750.46,{"symbol":4050,"time":479,"open":4440,"high":4441,"low":4442,"close":4443},750.01,752.13,748.37,750.59,{"symbol":4050,"time":485,"open":4445,"high":4446,"low":4447,"close":4448},746.24,748.94,744.48,745.64,{"symbol":4050,"time":490,"open":4450,"high":4451,"low":4452,"close":4453},738.64,744.87,737.03,742.72,{"symbol":4050,"time":496,"open":4455,"high":4456,"low":4457,"close":4458},735.71,741.87,733.89,741.25,{"symbol":4050,"time":502,"open":4460,"high":4461,"low":4462,"close":4463},734.78,737.65,731.53,733.73,{"symbol":4050,"time":508,"open":4465,"high":4466,"low":4388,"close":4467},739.83,741.42,738.65,{"symbol":4050,"time":514,"open":4469,"high":4470,"low":4471,"close":4472},741.79,743.46,737.96,739.17,{"symbol":4050,"time":519,"open":4474,"high":4475,"low":4476,"close":4477},743.65,749.53,743.56,748.17,{"symbol":4050,"time":525,"open":4479,"high":4480,"low":4481,"close":4482},738.47,743.91,735.47,742.31,{"symbol":4050,"time":529,"open":4484,"high":4485,"low":4486,"close":4250},736.89,738.84,731.83,{"symbol":4050,"time":535,"open":4488,"high":4489,"low":4488,"close":4490},736.45,740.79,739.3,{"symbol":4050,"time":541,"open":4492,"high":4493,"low":4494,"close":4495},734.93,738.08,734.57,737.62,{"symbol":4050,"time":545,"open":4497,"high":4498,"low":4499,"close":4500},735.05,736.13,729.75,731.58,{"symbol":4050,"time":550,"open":4502,"high":4224,"low":4503,"close":4504},728.16,727.82,733.83,{"symbol":4050,"time":555,"open":4506,"high":4507,"low":4508,"close":4509},721.77,725.04,721.49,723.77,{"symbol":4050,"time":561,"open":4511,"high":4512,"low":4513,"close":4514},720.07,722.12,714.99,718.01,{"symbol":4050,"time":567,"open":4516,"high":4517,"low":4518,"close":4519},721.25,724.87,720.47,720.65,{"symbol":4050,"time":573,"open":4521,"high":4522,"low":4523,"close":4524},714.63,719.79,710.45,718.66,{"symbol":4050,"time":578,"open":4526,"high":4527,"low":4528,"close":4529},711,712.2,708.37,711.58,{"symbol":4050,"time":584,"open":4531,"high":4532,"low":4533,"close":4534},711.82,712.88,709.25,711.69,{"symbol":4050,"time":589,"open":4536,"high":4537,"low":4538,"close":4539},713.17,715.63,712.3,715.17,{"symbol":4050,"time":593,"open":4541,"high":4542,"low":4543,"close":4544},710.75,714.47,709.01,713.94,{"symbol":4050,"time":597,"open":4546,"high":4547,"low":4548,"close":4549},709.5,712.36,702.28,708.45,{"symbol":4050,"time":603,"open":4551,"high":4552,"low":4553,"close":4554},709.15,711.45,708.22,711.21,{"symbol":4050,"time":609,"open":4556,"high":4557,"low":4558,"close":4559},710.28,711.28,702.64,704.08,{"symbol":4050,"time":615,"open":4561,"high":4562,"low":4563,"close":4564},708.78,709.91,706.14,708.72,{"symbol":4050,"time":621,"open":4563,"high":4566,"low":4567,"close":4568},712.39,705.76,710.14,{"symbol":4050,"time":626,"open":4570,"high":4571,"low":4572,"close":4573},701.06,702.78,698.53,701.66,{"symbol":4050,"time":631,"open":4575,"high":4576,"low":4577,"close":4578},695.26,700.28,694.2,699.94,{"symbol":4050,"time":635,"open":4580,"high":4581,"low":4582,"close":4583},687.69,694.58,687.66,694.46,{"symbol":4050,"time":641,"open":4585,"high":4586,"low":4587,"close":4588},677.41,686.3,676.58,686.1,{"symbol":4050,"time":645,"open":4590,"high":4591,"low":4592,"close":4593},681.32,682.03,678.45,679.46,{"symbol":4050,"time":650,"open":4595,"high":4596,"low":4597,"close":4598},674.84,681.16,673.77,679.91,{"symbol":4050,"time":656,"open":4600,"high":4601,"low":4602,"close":4603},676.39,677.08,671.46,676.01,{"symbol":4050,"time":662,"open":4605,"high":4606,"low":4607,"close":4608},656.65,659.61,651.06,659.22,{"symbol":4050,"time":668,"open":4610,"high":4611,"low":4612,"close":4613},655.86,659.72,655.52,658.93,{"symbol":4050,"time":673,"open":4615,"high":4616,"low":4617,"close":4618},646.42,658.2,645.11,655.83,{"symbol":4050,"time":679,"open":4620,"high":4621,"low":4622,"close":4623},653.9,658.52,653,655.24,{"symbol":4050,"time":685,"open":4625,"high":4626,"low":4627,"close":4628},638.94,651.54,637.98,650.34,{"symbol":4050,"time":691,"open":4630,"high":4631,"low":4632,"close":4633},640.11,640.37,629.28,631.97,{"symbol":4050,"time":696,"open":4635,"high":4636,"low":4637,"close":4638},642.5,642.66,633.11,634.09,{"symbol":4050,"time":702,"open":4640,"high":4641,"low":4642,"close":4643},652.06,654.85,644.82,645.09,{"symbol":4050,"time":706,"open":4645,"high":4646,"low":4647,"close":4648},658.67,660.89,654.24,656.82,{"symbol":4050,"time":710,"open":4650,"high":4651,"low":4652,"close":4653},651.32,657.03,649.88,653.18,{"symbol":4050,"time":714,"open":4655,"high":4656,"low":4657,"close":4658},658.07,662.62,653.94,655.38,{"symbol":4050,"time":720,"open":4660,"high":4661,"low":4662,"close":4663},656.51,656.69,644.72,648.57,{"symbol":4050,"time":726,"open":4665,"high":4666,"low":4667,"close":4668},656.97,662.98,655.17,659.8,{"symbol":4050,"time":732,"open":4670,"high":4671,"low":4672,"close":4673},668.36,669.72,661.19,661.43,{"symbol":4050,"time":738,"open":4675,"high":4676,"low":4677,"close":4678},672.39,674.44,669.7,670.79,{"symbol":4050,"time":743,"open":4680,"high":4681,"low":4682,"close":4683},668.38,672.07,667.12,669.03,{"symbol":4050,"time":749,"open":4685,"high":4686,"low":4687,"close":4688},669.27,672.34,661.36,662.29,{"symbol":4050,"time":755,"open":4690,"high":4691,"low":4692,"close":4693},671.16,671.65,665.87,666.06,{"symbol":4050,"time":761,"open":4695,"high":4696,"low":4697,"close":4698},677.58,680.08,673.34,676.33,{"symbol":4050,"time":766,"open":4700,"high":4701,"low":4702,"close":4703},677.72,683.36,674.76,677.18,{"symbol":4050,"time":772,"open":4705,"high":4706,"low":4707,"close":4708},666.39,679.92,662.39,678.27,{"symbol":4050,"time":778,"open":4710,"high":4711,"low":4712,"close":4713},673.41,676.11,669.76,672.38,{"symbol":4050,"time":784,"open":4715,"high":4716,"low":4717,"close":4718},682.08,685.53,675.61,681.31,{"symbol":4050,"time":789,"open":4720,"high":4721,"low":4722,"close":4723},681.63,687.09,679.62,685.13,{"symbol":4050,"time":793,"open":4725,"high":4726,"low":4727,"close":4728},675.06,682.61,669.66,680.33,{"symbol":4050,"time":798,"open":4730,"high":4731,"low":4732,"close":4733},678.7,688.62,678.02,686.38,{"symbol":4050,"time":802,"open":4735,"high":4736,"low":4737,"close":4738},683.09,686.86,681.64,685.99,{"symbol":4050,"time":807,"open":4740,"high":4741,"low":4742,"close":4743},693.28,693.3,684.35,689.3,{"symbol":4050,"time":810,"open":4745,"high":4746,"low":4747,"close":4748},690.18,693.68,690.1,693.15,{"symbol":4050,"time":816,"open":4750,"high":4751,"low":4752,"close":4753},681.9,688.35,680,687.35,{"symbol":4050,"time":819,"open":4755,"high":4756,"low":4757,"close":4758},687.83,690,680.37,682.39,{"symbol":4050,"time":825,"open":4760,"high":4761,"low":4762,"close":4763},682.32,690.06,681.73,689.43,{"symbol":4050,"time":830,"open":4765,"high":4766,"low":4767,"close":4768},683.84,686.18,681.55,684.48,{"symbol":4050,"time":835,"open":4770,"high":4771,"low":4772,"close":4773},684.02,689.15,682.83,686.29,{"symbol":4050,"time":840,"open":4775,"high":4776,"low":4777,"close":4778},680.14,684.94,675.78,682.85,{"symbol":4050,"time":845,"open":4780,"high":4781,"low":4782,"close":4783},681.69,686.28,677.52,681.75,{"symbol":4050,"time":851,"open":4785,"high":4786,"low":4757,"close":4787},694.24,695.35,681.27,{"symbol":4050,"time":854,"open":4789,"high":4790,"low":4791,"close":4792},696.39,697.14,689.18,691.96,{"symbol":4050,"time":859,"open":4794,"high":4795,"low":4796,"close":4797},694.95,696.54,691.66,692.12,{"symbol":4050,"time":865,"open":4799,"high":4800,"low":4801,"close":4802},689.42,695.87,688.34,693.95,{"symbol":4050,"time":869,"open":4804,"high":4805,"low":4806,"close":4807},681.46,692.31,680.85,690.62,{"symbol":4050,"time":873,"open":4809,"high":4810,"low":4811,"close":4812},680.94,683.69,675.79,677.62,{"symbol":4050,"time":878,"open":4814,"high":4815,"low":4816,"close":4817},690.35,691.45,681.76,686.19,{"symbol":4050,"time":884,"open":4819,"high":4820,"low":4821,"close":4822},696.21,696.96,684.03,689.53,{"symbol":4050,"time":889,"open":4824,"high":4825,"low":4799,"close":4826},689.58,696.93,695.41,{"symbol":4050,"time":894,"open":4828,"high":4829,"low":4830,"close":4831},691.79,694.21,687.12,691.97,{"symbol":4050,"time":900,"open":4789,"high":4833,"low":4834,"close":4835},697.06,684.83,694.04,{"symbol":4050,"time":905,"open":4837,"high":4838,"low":4839,"close":4840},697.05,697.84,693.94,695.42,{"symbol":4050,"time":910,"open":4842,"high":4843,"low":4844,"close":4845},694.18,696.53,693.57,695.49,{"symbol":4050,"time":915,"open":4847,"high":4848,"low":4849,"close":4850},690.49,694.13,689.92,692.73,{"symbol":4050,"time":920,"open":4852,"high":4853,"low":4854,"close":4855},688.15,690.96,687.16,689.23,{"symbol":4050,"time":924,"open":4857,"high":4858,"low":4859,"close":4860},689.85,691.13,686.92,688.98,{"symbol":4050,"time":929,"open":4862,"high":4863,"low":4864,"close":4865},679.65,688.74,678.13,685.4,{"symbol":4050,"time":932,"open":4867,"high":4868,"low":4869,"close":4695},681.49,684.77,676.57,{"symbol":4050,"time":937,"open":4871,"high":4872,"low":4747,"close":4796},693.66,694.25,{"symbol":4050,"time":942,"open":4874,"high":4875,"low":4876,"close":4877},694.57,695.45,691.25,692.24,{"symbol":4050,"time":947,"open":4879,"high":4880,"low":4881,"close":4882},691,691.72,686.04,690.36,{"symbol":4050,"time":953,"open":4845,"high":4884,"low":4885,"close":4886},696.09,691.35,693.77,{"symbol":4050,"time":957,"open":4888,"high":4884,"low":4889,"close":4890},690.68,690.63,695.16,{"symbol":4050,"time":962,"open":4889,"high":4892,"low":4791,"close":4893},695.31,694.07,{"symbol":4050,"time":968,"open":4895,"high":4807,"low":4896,"close":4897},688.82,687.49,689.51,{"symbol":4050,"time":973,"open":4899,"high":4900,"low":4901,"close":4824},692.19,693.96,689.32,{"symbol":4050,"time":979,"open":4903,"high":4904,"low":4905,"close":4906},687.93,692.32,687.78,691.81,{"symbol":4050,"time":985,"open":4908,"high":4763,"low":4733,"close":4909},686.54,687.72,{"symbol":4050,"time":991,"open":4911,"high":4912,"low":4913,"close":4914},685.71,686.87,679.82,683.17,{"symbol":4050,"time":997,"open":4916,"high":4917,"low":4918,"close":4919},687.14,687.36,681.71,681.92,{"symbol":4050,"time":1001,"open":4921,"high":4922,"low":4923,"close":4924},687.45,688.56,686.58,687.01,{"symbol":4050,"time":1006,"open":4926,"high":4927,"low":4928,"close":4929},687.54,689.2,686.07,687.85,{"symbol":4050,"time":1010,"open":4931,"high":4796,"low":4932,"close":4933},690.64,689.27,690.31,{"symbol":4050,"time":1015,"open":4935,"high":4936,"low":4937,"close":4938},687.95,690.83,687.8,690.38,{"symbol":4050,"time":1020,"open":4940,"high":4941,"low":4942,"close":4943},683.92,688.2,683.87,687.96,{"symbol":4050,"time":1026,"open":4945,"high":4946,"low":4947,"close":4834},683.94,685.36,680.59,{"symbol":4050,"time":1032,"open":4949,"high":4950,"low":4951,"close":4947},676.59,681.09,676.47,{"symbol":4050,"time":1036,"open":4953,"high":4954,"low":4955,"close":4951},677.6,680.74,674.9,{"symbol":4050,"time":1040,"open":4957,"high":4958,"low":4959,"close":4960},679.89,680.44,671.2,671.4,{"symbol":4050,"time":1045,"open":4962,"high":4963,"low":4964,"close":4965},679.23,681.08,674.98,678.87,{"symbol":4050,"time":1049,"open":4967,"high":4968,"low":4969,"close":4970},685.74,685.76,679.25,680.73,{"symbol":4050,"time":1054,"open":4972,"high":4973,"low":4974,"close":4816},688.17,688.88,679.17,{"symbol":4050,"time":1059,"open":4976,"high":4977,"low":4978,"close":4979},685.14,689.25,682.17,689.17,{"symbol":4050,"time":1065,"open":4981,"high":4982,"low":4718,"close":4983},682.56,688.97,687.57,{"symbol":4050,"time":1071,"open":4985,"high":4986,"low":4987,"close":4988},683.15,685.39,682.59,683.04,{"symbol":4050,"time":1076,"open":4990,"high":4991,"low":4992,"close":4993},686.59,686.64,681.57,683.63,{"symbol":4050,"time":1082,"open":4995,"high":4996,"low":4997,"close":4998},685.47,688.39,684.58,685.69,{"symbol":4050,"time":1087,"open":5000,"high":5001,"low":5002,"close":5003},685.3,685.37,681.34,684.39,{"symbol":4050,"time":1093,"open":5005,"high":5006,"low":5007,"close":5008},680.57,684.91,679.69,683.89,{"symbol":4050,"time":1099,"open":4919,"high":5010,"low":5011,"close":5012},683.82,679.33,681.53,{"symbol":4050,"time":1104,"open":5014,"high":5015,"low":5016,"close":5017},678.81,682.99,678.74,680.27,{"symbol":4050,"time":1109,"open":5019,"high":5020,"low":5021,"close":5022},680.86,683.67,680.5,683.39,{"symbol":4050,"time":1114,"open":5024,"high":5025,"low":5026,"close":5027},677.63,681.7,676.72,679.68,{"symbol":4050,"time":1120,"open":5029,"high":5030,"low":5031,"close":5032},668.63,676.21,664.48,675.02,{"symbol":4050,"time":1126,"open":5034,"high":5035,"low":5036,"close":5037},662.69,670.06,661.59,668.73,{"symbol":4050,"time":1131,"open":5039,"high":5040,"low":5041,"close":5042},655.05,664.55,650.85,659.03,{"symbol":4050,"time":1136,"open":5044,"high":5045,"low":5046,"close":5047},672.91,675.56,651.89,652.53,{"symbol":4050,"time":1141,"open":5049,"high":5050,"low":5051,"close":5052},660.78,667.34,658.75,662.63,{"symbol":4050,"time":1146,"open":5054,"high":5055,"low":4610,"close":5056},662.1,665.12,660.08,{"symbol":4050,"time":1151,"open":4677,"high":5058,"low":5059,"close":5060},673.71,662.17,665.67,{"symbol":4050,"time":1157,"open":5062,"high":5063,"low":5064,"close":5065},665.38,675.66,663.27,671.93,{"symbol":4050,"time":1161,"open":5021,"high":5019,"low":5067,"close":5068},670.52,672.04,{"symbol":4050,"time":1166,"open":5070,"high":5071,"low":5072,"close":5073},684.79,684.96,680.95,683.38,{"symbol":4050,"time":1171,"open":5075,"high":5076,"low":5077,"close":5078},679.95,683.57,678.73,683,{"symbol":4050,"time":1176,"open":5080,"high":5081,"low":5082,"close":5083},677.24,682.18,675.03,681.44,{"symbol":4050,"time":1181,"open":5085,"high":5086,"low":5087,"close":5088},667.91,671.08,661.21,670.97,{"symbol":4050,"time":1185,"open":4951,"high":5090,"low":5091,"close":5092},677.38,668.72,670.31,{"symbol":4050,"time":1191,"open":4964,"high":5019,"low":5094,"close":4695},674.17,{"symbol":4050,"time":1194,"open":4711,"high":5096,"low":5097,"close":5098},679.96,674.58,675.24,{"symbol":4050,"time":1200,"open":5100,"high":5101,"low":5102,"close":5103},685.67,685.8,679.94,683.34,{"symbol":4050,"time":1205,"open":5105,"high":5106,"low":5107,"close":5108},685.04,685.08,679.24,682.06,{"symbol":4050,"time":1210,"open":5110,"high":5111,"low":5112,"close":5112},683.9,685.94,679.83,{"symbol":4050,"time":1215,"open":5114,"high":5115,"low":5116,"close":5117},688.72,689.7,682.87,687.39,{"symbol":4050,"time":1221,"open":5119,"high":5120,"low":4834,"close":5121},687.05,688.91,687.06,{"symbol":4050,"time":1226,"open":5123,"high":5124,"low":5125,"close":5126},682.73,685.54,682.12,685.24,{"symbol":4050,"time":1231,"open":5128,"high":5129,"low":5130,"close":5131},676.46,678.47,675.65,677.25,{"symbol":4050,"time":1235,"open":5133,"high":5134,"low":5135,"close":5136},668.12,672.71,667.8,671.76,{"symbol":4050,"time":1239,"open":5138,"high":5138,"low":5139,"close":5135},672,663.3,{"symbol":4050,"time":1243,"open":5141,"high":5142,"low":5143,"close":5144},671.44,672.99,669.98,671.29,{"symbol":4050,"time":1248,"open":5146,"high":5147,"low":5148,"close":5149},667.32,672.21,667.27,671.3,{"symbol":4050,"time":1254,"open":5151,"high":5152,"low":5153,"close":5154},659.5,665.76,658.14,664.39,{"symbol":4050,"time":1260,"open":5156,"high":5157,"low":5158,"close":5159},666.82,668.71,657.11,660.64,{"symbol":4050,"time":1265,"open":5156,"high":5161,"low":4613,"close":5162},670.23,665.17,{"symbol":4050,"time":1271,"open":5164,"high":5165,"low":5166,"close":5167},657.17,665.83,653.17,662.23,{"symbol":4050,"time":1277,"open":5169,"high":5170,"low":5171,"close":5172},660.65,665.13,659.77,663.04,{"symbol":4050,"time":1283,"open":5174,"high":5175,"low":5176,"close":5177},672.13,673.95,652.84,653.02,{"symbol":4050,"time":1289,"open":5179,"high":5180,"low":5181,"close":4690},673.53,673.94,669.21,{"symbol":4050,"time":1295,"open":5183,"high":5184,"low":5185,"close":5186},670.25,673.21,669.42,673.11,{"symbol":4050,"time":1301,"open":5188,"high":5142,"low":5189,"close":5190},672.54,667.67,669.12,{"symbol":4050,"time":1307,"open":5192,"high":5193,"low":5194,"close":5195},671.62,672.51,669.46,671.61,{"symbol":4050,"time":1311,"open":5197,"high":5198,"low":5199,"close":5181},669.99,672.68,668.16,{"symbol":4050,"time":1317,"open":5201,"high":5202,"low":5203,"close":5204},670.45,670.57,666.78,669.22,{"symbol":4050,"time":1323,"open":5206,"high":5207,"low":5208,"close":5209},663.17,669.37,663.06,668.45,{"symbol":4050,"time":1329,"open":5211,"high":5212,"low":5213,"close":5214},662.93,666.65,661.61,666.18,{"symbol":4050,"time":1335,"open":5216,"high":5217,"low":5218,"close":5219},664.36,665.28,661.86,663.68,{"symbol":4050,"time":1341,"open":5221,"high":5222,"low":5223,"close":5224},659.51,662.37,657.88,661.82,{"symbol":4050,"time":1347,"open":5226,"high":5227,"low":5228,"close":5229},657.94,659.41,654.41,658.05,{"symbol":4050,"time":1353,"open":5231,"high":5232,"low":5233,"close":5234},664.51,664.61,659.67,661.1,{"symbol":4050,"time":1359,"open":5236,"high":5050,"low":5237,"close":5238},666.72,661.98,663.21,{"symbol":4050,"time":1365,"open":5240,"high":5241,"low":5059,"close":5242},662.2,667.29,666.84,{"symbol":4050,"time":1371,"open":5244,"high":5040,"low":5245,"close":5246},662.33,660.37,663.7,{"symbol":4050,"time":1376,"open":5248,"high":5249,"low":5250,"close":5251},661.89,664.89,660.27,662.26,{"symbol":4050,"time":1382,"open":5253,"high":5254,"low":5255,"close":5256},660.01,661.72,654.3,659.18,{"symbol":4050,"time":1388,"open":5258,"high":5259,"low":5260,"close":5261},661.47,661.78,659.21,660,{"symbol":4050,"time":1394,"open":5263,"high":5264,"low":5265,"close":5266},659.64,661.04,659.34,660.91,{"symbol":4050,"time":1400,"open":5268,"high":5269,"low":5270,"close":5271},657.6,659.11,656.9,657.41,{"symbol":4050,"time":1406,"open":5273,"high":5274,"low":5275,"close":5276},654.18,658.33,653.59,657.63,{"symbol":4050,"time":1412,"open":5278,"high":5279,"low":5280,"close":5281},653.62,654.55,650.63,652.21,{"symbol":4050,"time":1418,"open":5283,"high":5284,"low":5285,"close":5286},648.97,650.86,647.22,650.33,{"symbol":4050,"time":1424,"open":5288,"high":5289,"low":5290,"close":5291},648.62,649.84,647.23,648.83,{"symbol":4050,"time":1429,"open":5293,"high":5281,"low":5294,"close":5295},651.48,643.33,647.24,{"symbol":4050,"time":1435,"open":5297,"high":5298,"low":5299,"close":5300},644.42,649.15,643.51,649.12,{"symbol":4050,"time":1441,"open":5302,"high":5303,"low":5304,"close":5305},642.67,644.21,640.46,643.74,{"symbol":4050,"time":1446,"open":5307,"high":5308,"low":5309,"close":5310},637.5,640.49,634.92,640.27,{"symbol":4050,"time":1450,"open":5312,"high":5313,"low":5314,"close":5315},647.47,647.84,643.14,645.05,{"symbol":4050,"time":1455,"open":5295,"high":5317,"low":5318,"close":5319},649.48,645.34,648.92,{"symbol":4050,"time":1460,"open":5321,"high":5322,"low":5297,"close":5323},644.57,647.37,646.63,[5325,5331,5334,5336,5338,5341,5344,5346,5349,5351,5353,5355,5357,5359,5361,5363,5365,5367,5369,5371,5373,5375,5377,5379,5381,5383,5385,5387,5388,5390,5392,5394,5396,5397,5399,5401,5403,5405,5407,5409,5411,5413,5415,5417,5419,5421,5422,5424,5426,5428,5430,5432,5434,5435,5436,5438,5440,5442,5444,5446],{"time":39,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5329,"datetime":5330},"False","True","BEARISH","MA","2026-09-14 00:00:00",{"time":128,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5332,"datetime":5333},"BollingerBands","2026-08-21 00:00:00",{"time":128,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5335,"datetime":5333},"ADX",{"time":128,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5337,"datetime":5333},"CCI",{"time":164,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5339,"datetime":5340},"MACD","2026-08-13 00:00:00",{"time":249,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5339,"datetime":5343},"BULLISH","2026-07-23 00:00:00",{"time":284,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5339,"datetime":5345},"2026-07-15 00:00:00",{"time":318,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5347,"datetime":5348},"RSI","2026-07-07 00:00:00",{"time":372,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5329,"datetime":5350},"2026-06-23 00:00:00",{"time":412,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5332,"datetime":5352},"2026-06-11 00:00:00",{"time":439,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5337,"datetime":5354},"2026-06-04 00:00:00",{"time":445,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5337,"datetime":5356},"2026-06-03 00:00:00",{"time":479,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5337,"datetime":5358},"2026-05-26 00:00:00",{"time":485,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5335,"datetime":5360},"2026-05-22 00:00:00",{"time":496,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5335,"datetime":5362},"2026-05-20 00:00:00",{"time":502,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5335,"datetime":5364},"2026-05-19 00:00:00",{"time":514,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5335,"datetime":5366},"2026-05-15 00:00:00",{"time":519,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5335,"datetime":5368},"2026-05-14 00:00:00",{"time":541,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5339,"datetime":5370},"2026-05-08 00:00:00",{"time":615,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5339,"datetime":5372},"2026-04-20 00:00:00",{"time":631,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5335,"datetime":5374},"2026-04-15 00:00:00",{"time":635,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5335,"datetime":5376},"2026-04-14 00:00:00",{"time":645,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5335,"datetime":5378},"2026-04-10 00:00:00",{"time":650,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5335,"datetime":5380},"2026-04-09 00:00:00",{"time":662,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5339,"datetime":5382},"2026-04-07 00:00:00",{"time":679,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5329,"datetime":5384},"2026-04-01 00:00:00",{"time":696,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5335,"datetime":5386},"2026-03-27 00:00:00",{"time":696,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5332,"datetime":5386},{"time":706,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5347,"datetime":5389},"2026-03-25 00:00:00",{"time":714,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5337,"datetime":5391},"2026-03-23 00:00:00",{"time":755,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5339,"datetime":5393},"2026-03-12 00:00:00",{"time":798,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5337,"datetime":5395},"2026-03-02 00:00:00",{"time":798,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5339,"datetime":5395},{"time":810,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5337,"datetime":5398},"2026-02-25 00:00:00",{"time":816,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5339,"datetime":5400},"2026-02-24 00:00:00",{"time":830,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5339,"datetime":5402},"2026-02-19 00:00:00",{"time":840,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5337,"datetime":5404},"2026-02-17 00:00:00",{"time":859,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5337,"datetime":5406},"2026-02-10 00:00:00",{"time":878,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5339,"datetime":5408},"2026-02-04 00:00:00",{"time":884,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5339,"datetime":5410},"2026-02-03 00:00:00",{"time":915,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5339,"datetime":5412},"2026-01-26 00:00:00",{"time":997,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5347,"datetime":5414},"2025-12-31 00:00:00",{"time":1026,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5335,"datetime":5416},"2025-12-22 00:00:00",{"time":1049,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5332,"datetime":5418},"2025-12-15 00:00:00",{"time":1059,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5337,"datetime":5420},"2025-12-11 00:00:00",{"time":1059,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5339,"datetime":5420},{"time":1099,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5347,"datetime":5423},"2025-12-02 00:00:00",{"time":1131,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5332,"datetime":5425},"2025-11-21 00:00:00",{"time":1141,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5337,"datetime":5427},"2025-11-19 00:00:00",{"time":1161,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5335,"datetime":5429},"2025-11-13 00:00:00",{"time":1185,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5339,"datetime":5431},"2025-11-06 00:00:00",{"time":1243,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5335,"datetime":5433},"2025-10-21 00:00:00",{"time":1243,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5337,"datetime":5433},{"time":1243,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5339,"datetime":5433},{"time":1260,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5337,"datetime":5437},"2025-10-16 00:00:00",{"time":1277,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5335,"datetime":5439},"2025-10-13 00:00:00",{"time":1283,"symbol":5,"current_signal":5326,"signal_change":5327,"signal_type":5328,"trading_system":5339,"datetime":5441},"2025-10-10 00:00:00",{"time":1341,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5332,"datetime":5443},"2025-09-26 00:00:00",{"time":1359,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5337,"datetime":5445},"2025-09-23 00:00:00",{"time":1365,"symbol":5,"current_signal":5327,"signal_change":5327,"signal_type":5342,"trading_system":5339,"datetime":5447},"2025-09-22 00:00:00",[5449,5455,5461,5466,5471,5477,5482,5487,5492,5497,5502,5507,5512,5517,5522,5527,5532,5537,5542,5547,5552,5557,5562,5567,5572,5577,5582,5587,5592,5597,5602,5607,5612,5617,5622,5627,5633,5639,5644,5650,5656,5662,5668,5673,5679,5685,5691,5697,5702,5708,5714,5719,5725,5731,5736,5742,5747,5752,5758,5764,5770,5776,5782,5788],{"symbol":5,"form":5450,"filingdate":784,"primarydocument":5451,"accessionnumber":5452,"filing_url":5453,"sec_url":5454},"8-K","ef20067286_8k.htm","0001140361-26-008070","https://www.sec.gov/Archives/edgar/data/101829/000114036126008070/ef20067286_8k.htm","https://www.sec.gov/Archives/edgar/data/101829/000114036126008070/0001140361-26-008070-index.htm",{"symbol":5,"form":5456,"filingdate":869,"primarydocument":5457,"accessionnumber":5458,"filing_url":5459,"sec_url":5460},"10-K","rtx-20251231.htm","0000101829-26-000006","https://www.sec.gov/Archives/edgar/data/101829/000010182926000006/rtx-20251231.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182926000006/0000101829-26-000006-index.htm",{"symbol":5,"form":5450,"filingdate":910,"primarydocument":5462,"accessionnumber":5463,"filing_url":5464,"sec_url":5465},"rtx-20260127.htm","0000101829-26-000003","https://www.sec.gov/Archives/edgar/data/101829/000010182926000003/rtx-20260127.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182926000003/0000101829-26-000003-index.htm",{"symbol":5,"form":5450,"filingdate":1161,"primarydocument":5467,"accessionnumber":5468,"filing_url":5469,"sec_url":5470},"rtx-20251113.htm","0000101829-25-000044","https://www.sec.gov/Archives/edgar/data/101829/000010182925000044/rtx-20251113.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182925000044/0000101829-25-000044-index.htm",{"symbol":5,"form":5472,"filingdate":1243,"primarydocument":5473,"accessionnumber":5474,"filing_url":5475,"sec_url":5476},"10-Q","rtx-20250930.htm","0000101829-25-000042","https://www.sec.gov/Archives/edgar/data/101829/000010182925000042/rtx-20250930.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182925000042/0000101829-25-000042-index.htm",{"symbol":5,"form":5450,"filingdate":1243,"primarydocument":5478,"accessionnumber":5479,"filing_url":5480,"sec_url":5481},"rtx-20251021.htm","0000101829-25-000040","https://www.sec.gov/Archives/edgar/data/101829/000010182925000040/rtx-20251021.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182925000040/0000101829-25-000040-index.htm",{"symbol":5,"form":5450,"filingdate":1353,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"rtx-20250919.htm","0000101829-25-000036","https://www.sec.gov/Archives/edgar/data/101829/000010182925000036/rtx-20250919.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182925000036/0000101829-25-000036-index.htm",{"symbol":5,"form":5472,"filingdate":1594,"primarydocument":5488,"accessionnumber":5489,"filing_url":5490,"sec_url":5491},"rtx-20250630.htm","0000101829-25-000032","https://www.sec.gov/Archives/edgar/data/101829/000010182925000032/rtx-20250630.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182925000032/0000101829-25-000032-index.htm",{"symbol":5,"form":5450,"filingdate":1594,"primarydocument":5493,"accessionnumber":5494,"filing_url":5495,"sec_url":5496},"rtx-20250722.htm","0000101829-25-000030","https://www.sec.gov/Archives/edgar/data/101829/000010182925000030/rtx-20250722.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182925000030/0000101829-25-000030-index.htm",{"symbol":5,"form":5450,"filingdate":1893,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"rtx-20250501.htm","0000101829-25-000018","https://www.sec.gov/Archives/edgar/data/101829/000010182925000018/rtx-20250501.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182925000018/0000101829-25-000018-index.htm",{"symbol":5,"form":5472,"filingdate":1945,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"rtx-20250331.htm","0000101829-25-000015","https://www.sec.gov/Archives/edgar/data/101829/000010182925000015/rtx-20250331.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182925000015/0000101829-25-000015-index.htm",{"symbol":5,"form":5450,"filingdate":1945,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"rtx-20250422.htm","0000101829-25-000014","https://www.sec.gov/Archives/edgar/data/101829/000010182925000014/rtx-20250422.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182925000014/0000101829-25-000014-index.htm",{"symbol":5,"form":5450,"filingdate":2242,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"ef20042756_8k.htm","0001140361-25-002798","https://www.sec.gov/Archives/edgar/data/101829/000114036125002798/ef20042756_8k.htm","https://www.sec.gov/Archives/edgar/data/101829/000114036125002798/0001140361-25-002798-index.htm",{"symbol":5,"form":5456,"filingdate":2242,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"rtx-20241231.htm","0000101829-25-000005","https://www.sec.gov/Archives/edgar/data/101829/000010182925000005/rtx-20241231.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182925000005/0000101829-25-000005-index.htm",{"symbol":5,"form":5450,"filingdate":2262,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"rtx-20250128.htm","0000101829-25-000002","https://www.sec.gov/Archives/edgar/data/101829/000010182925000002/rtx-20250128.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182925000002/0000101829-25-000002-index.htm",{"symbol":5,"form":5450,"filingdate":2608,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"rtx-20241022.htm","0000101829-24-000036","https://www.sec.gov/Archives/edgar/data/101829/000010182924000036/rtx-20241022.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182924000036/0000101829-24-000036-index.htm",{"symbol":5,"form":5472,"filingdate":2608,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"rtx-20240930.htm","0000101829-24-000038","https://www.sec.gov/Archives/edgar/data/101829/000010182924000038/rtx-20240930.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182924000038/0000101829-24-000038-index.htm",{"symbol":5,"form":5450,"filingdate":2625,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"rtx-20241015.htm","0000101829-24-000033","https://www.sec.gov/Archives/edgar/data/101829/000010182924000033/rtx-20241015.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182924000033/0000101829-24-000033-index.htm",{"symbol":5,"form":5450,"filingdate":2780,"primarydocument":5543,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"rtx-20240829.htm","0000101829-24-000031","https://www.sec.gov/Archives/edgar/data/101829/000010182924000031/rtx-20240829.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182924000031/0000101829-24-000031-index.htm",{"symbol":5,"form":5450,"filingdate":2883,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"ef20033349_8k.htm","0001140361-24-035034","https://www.sec.gov/Archives/edgar/data/101829/000114036124035034/ef20033349_8k.htm","https://www.sec.gov/Archives/edgar/data/101829/000114036124035034/0001140361-24-035034-index.htm",{"symbol":5,"form":5472,"filingdate":2905,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"rtx-20240630.htm","0000101829-24-000027","https://www.sec.gov/Archives/edgar/data/101829/000010182924000027/rtx-20240630.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182924000027/0000101829-24-000027-index.htm",{"symbol":5,"form":5450,"filingdate":2905,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"rtx-20240725.htm","0000101829-24-000026","https://www.sec.gov/Archives/edgar/data/101829/000010182924000026/rtx-20240725.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182924000026/0000101829-24-000026-index.htm",{"symbol":5,"form":5450,"filingdate":2939,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"rtx-20240717.htm","0000101829-24-000022","https://www.sec.gov/Archives/edgar/data/101829/000010182924000022/rtx-20240717.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182924000022/0000101829-24-000022-index.htm",{"symbol":5,"form":5450,"filingdate":3206,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"rtx-20240502.htm","0000101829-24-000014","https://www.sec.gov/Archives/edgar/data/101829/000010182924000014/rtx-20240502.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182924000014/0000101829-24-000014-index.htm",{"symbol":5,"form":5450,"filingdate":3250,"primarydocument":5573,"accessionnumber":5574,"filing_url":5575,"sec_url":5576},"rtx-20240423.htm","0000101829-24-000011","https://www.sec.gov/Archives/edgar/data/101829/000010182924000011/rtx-20240423.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182924000011/0000101829-24-000011-index.htm",{"symbol":5,"form":5472,"filingdate":3250,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"rtx-20240331.htm","0000101829-24-000012","https://www.sec.gov/Archives/edgar/data/101829/000010182924000012/rtx-20240331.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182924000012/0000101829-24-000012-index.htm",{"symbol":5,"form":5456,"filingdate":3537,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"rtx-20231231.htm","0000101829-24-000008","https://www.sec.gov/Archives/edgar/data/101829/000010182924000008/rtx-20231231.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182924000008/0000101829-24-000008-index.htm",{"symbol":5,"form":5450,"filingdate":3584,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"rtx-20240123.htm","0000101829-24-000005","https://www.sec.gov/Archives/edgar/data/101829/000010182924000005/rtx-20240123.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182924000005/0000101829-24-000005-index.htm",{"symbol":5,"form":5450,"filingdate":3649,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"rtx-20240104.htm","0000101829-24-000003","https://www.sec.gov/Archives/edgar/data/101829/000010182924000003/rtx-20240104.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182924000003/0000101829-24-000003-index.htm",{"symbol":5,"form":5450,"filingdate":3720,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"ef20016563_8k.htm","0001140361-23-057667","https://www.sec.gov/Archives/edgar/data/101829/000114036123057667/ef20016563_8k.htm","https://www.sec.gov/Archives/edgar/data/101829/000114036123057667/0001140361-23-057667-index.htm",{"symbol":5,"form":5450,"filingdate":3801,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"ny20015182x1_8k.htm","0001140361-23-054465","https://www.sec.gov/Archives/edgar/data/101829/000114036123054465/ny20015182x1_8k.htm","https://www.sec.gov/Archives/edgar/data/101829/000114036123054465/0001140361-23-054465-index.htm",{"symbol":5,"form":5450,"filingdate":3858,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"ny20013763x2_8k.htm","0001140361-23-052089","https://www.sec.gov/Archives/edgar/data/101829/000114036123052089/ny20013763x2_8k.htm","https://www.sec.gov/Archives/edgar/data/101829/000114036123052089/0001140361-23-052089-index.htm",{"symbol":5,"form":5450,"filingdate":3911,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"ny20012953x1_8k.htm","0001140361-23-049417","https://www.sec.gov/Archives/edgar/data/101829/000114036123049417/ny20012953x1_8k.htm","https://www.sec.gov/Archives/edgar/data/101829/000114036123049417/0001140361-23-049417-index.htm",{"symbol":5,"form":5472,"filingdate":3915,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"rtx-20230930.htm","0000101829-23-000037","https://www.sec.gov/Archives/edgar/data/101829/000010182923000037/rtx-20230930.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182923000037/0000101829-23-000037-index.htm",{"symbol":5,"form":5450,"filingdate":3915,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"rtx-20231024.htm","0000101829-23-000034","https://www.sec.gov/Archives/edgar/data/101829/000010182923000034/rtx-20231024.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182923000034/0000101829-23-000034-index.htm",{"symbol":5,"form":5450,"filingdate":5628,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"2023-09-11","rtx8k91123.htm","0000898822-23-000025","https://www.sec.gov/Archives/edgar/data/101829/000089882223000025/rtx8k91123.htm","https://www.sec.gov/Archives/edgar/data/101829/000089882223000025/0000898822-23-000025-index.htm",{"symbol":5,"form":5450,"filingdate":5634,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"2023-07-25","rtx-20230725.htm","0000101829-23-000030","https://www.sec.gov/Archives/edgar/data/101829/000010182923000030/rtx-20230725.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182923000030/0000101829-23-000030-index.htm",{"symbol":5,"form":5472,"filingdate":5634,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"rtx-20230630.htm","0000101829-23-000032","https://www.sec.gov/Archives/edgar/data/101829/000010182923000032/rtx-20230630.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182923000032/0000101829-23-000032-index.htm",{"symbol":5,"form":5450,"filingdate":5645,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"2023-07-17","d708798d8k.htm","0001193125-23-187728","https://www.sec.gov/Archives/edgar/data/101829/000119312523187728/d708798d8k.htm","https://www.sec.gov/Archives/edgar/data/101829/000119312523187728/0001193125-23-187728-index.htm",{"symbol":5,"form":5450,"filingdate":5651,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"2023-06-20","rtx-20230618.htm","0000101829-23-000019","https://www.sec.gov/Archives/edgar/data/101829/000010182923000019/rtx-20230618.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182923000019/0000101829-23-000019-index.htm",{"symbol":5,"form":5450,"filingdate":5657,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"2023-05-04","form8k5323.htm","0000898822-23-000021","https://www.sec.gov/Archives/edgar/data/101829/000089882223000021/form8k5323.htm","https://www.sec.gov/Archives/edgar/data/101829/000089882223000021/0000898822-23-000021-index.htm",{"symbol":5,"form":5472,"filingdate":5663,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"2023-04-25","rtx-20230331.htm","0000101829-23-000015","https://www.sec.gov/Archives/edgar/data/101829/000010182923000015/rtx-20230331.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182923000015/0000101829-23-000015-index.htm",{"symbol":5,"form":5450,"filingdate":5663,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"rtx-20230425.htm","0000101829-23-000013","https://www.sec.gov/Archives/edgar/data/101829/000010182923000013/rtx-20230425.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182923000013/0000101829-23-000013-index.htm",{"symbol":5,"form":5450,"filingdate":5674,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"2023-02-27","ny20007664x4_8k.htm","0001140361-23-008911","https://www.sec.gov/Archives/edgar/data/101829/000114036123008911/ny20007664x4_8k.htm","https://www.sec.gov/Archives/edgar/data/101829/000114036123008911/0001140361-23-008911-index.htm",{"symbol":5,"form":5450,"filingdate":5680,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"2023-02-21","rtxfeb.htm","0000898822-23-000016","https://www.sec.gov/Archives/edgar/data/101829/000089882223000016/rtxfeb.htm","https://www.sec.gov/Archives/edgar/data/101829/000089882223000016/0000898822-23-000016-index.htm",{"symbol":5,"form":5456,"filingdate":5686,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"2023-02-07","rtx-20221231.htm","0000101829-23-000009","https://www.sec.gov/Archives/edgar/data/101829/000010182923000009/rtx-20221231.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182923000009/0000101829-23-000009-index.htm",{"symbol":5,"form":5450,"filingdate":5692,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"2023-01-24","rtx-20230124.htm","0000101829-23-000005","https://www.sec.gov/Archives/edgar/data/101829/000010182923000005/rtx-20230124.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182923000005/0000101829-23-000005-index.htm",{"symbol":5,"form":5450,"filingdate":5692,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"rtx-20230123.htm","0000101829-23-000006","https://www.sec.gov/Archives/edgar/data/101829/000010182923000006/rtx-20230123.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182923000006/0000101829-23-000006-index.htm",{"symbol":5,"form":5450,"filingdate":5703,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"2023-01-17","rtx-20230116.htm","0000101829-23-000002","https://www.sec.gov/Archives/edgar/data/101829/000010182923000002/rtx-20230116.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182923000002/0000101829-23-000002-index.htm",{"symbol":5,"form":5472,"filingdate":5709,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"2022-10-25","rtx-20220930.htm","0000101829-22-000056","https://www.sec.gov/Archives/edgar/data/101829/000010182922000056/rtx-20220930.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182922000056/0000101829-22-000056-index.htm",{"symbol":5,"form":5450,"filingdate":5709,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"rtx-20221025.htm","0000101829-22-000053","https://www.sec.gov/Archives/edgar/data/101829/000010182922000053/rtx-20221025.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182922000053/0000101829-22-000053-index.htm",{"symbol":5,"form":5450,"filingdate":5720,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"2022-09-13","rtx-20220913.htm","0000101829-22-000043","https://www.sec.gov/Archives/edgar/data/101829/000010182922000043/rtx-20220913.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182922000043/0000101829-22-000043-index.htm",{"symbol":5,"form":5472,"filingdate":5726,"primarydocument":5727,"accessionnumber":5728,"filing_url":5729,"sec_url":5730},"2022-07-26","rtx-20220630.htm","0000101829-22-000040","https://www.sec.gov/Archives/edgar/data/101829/000010182922000040/rtx-20220630.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182922000040/0000101829-22-000040-index.htm",{"symbol":5,"form":5450,"filingdate":5726,"primarydocument":5732,"accessionnumber":5733,"filing_url":5734,"sec_url":5735},"rtx-20220726.htm","0000101829-22-000038","https://www.sec.gov/Archives/edgar/data/101829/000010182922000038/rtx-20220726.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182922000038/0000101829-22-000038-index.htm",{"symbol":5,"form":5472,"filingdate":5737,"primarydocument":5738,"accessionnumber":5739,"filing_url":5740,"sec_url":5741},"2022-04-26","rtx-20220331.htm","0000101829-22-000018","https://www.sec.gov/Archives/edgar/data/101829/000010182922000018/rtx-20220331.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182922000018/0000101829-22-000018-index.htm",{"symbol":5,"form":5450,"filingdate":5737,"primarydocument":5743,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"rtx-20220426.htm","0000101829-22-000014","https://www.sec.gov/Archives/edgar/data/101829/000010182922000014/rtx-20220426.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182922000014/0000101829-22-000014-index.htm",{"symbol":5,"form":5450,"filingdate":5737,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"rtx8k22222.htm","0000101829-22-000019","https://www.sec.gov/Archives/edgar/data/101829/000010182922000019/rtx8k22222.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182922000019/0000101829-22-000019-index.htm",{"symbol":5,"form":5450,"filingdate":5753,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"2022-03-16","rtx8k3162022.htm","0001103637-22-000006","https://www.sec.gov/Archives/edgar/data/101829/000110363722000006/rtx8k3162022.htm","https://www.sec.gov/Archives/edgar/data/101829/000110363722000006/0001103637-22-000006-index.htm",{"symbol":5,"form":5450,"filingdate":5759,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"2022-02-14","rtx8k21422.htm","0000101829-22-000009","https://www.sec.gov/Archives/edgar/data/101829/000010182922000009/rtx8k21422.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182922000009/0000101829-22-000009-index.htm",{"symbol":5,"form":5456,"filingdate":5765,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"2022-02-11","rtx-20211231.htm","0000101829-22-000005","https://www.sec.gov/Archives/edgar/data/101829/000010182922000005/rtx-20211231.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182922000005/0000101829-22-000005-index.htm",{"symbol":5,"form":5450,"filingdate":5771,"primarydocument":5772,"accessionnumber":5773,"filing_url":5774,"sec_url":5775},"2022-01-25","rtx-20220125.htm","0000101829-22-000002","https://www.sec.gov/Archives/edgar/data/101829/000010182922000002/rtx-20220125.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182922000002/0000101829-22-000002-index.htm",{"symbol":5,"form":5450,"filingdate":5777,"primarydocument":5778,"accessionnumber":5779,"filing_url":5780,"sec_url":5781},"2021-11-16","brhc10030889_8k.htm","0001140361-21-038161","https://www.sec.gov/Archives/edgar/data/101829/000114036121038161/brhc10030889_8k.htm","https://www.sec.gov/Archives/edgar/data/101829/000114036121038161/0001140361-21-038161-index.htm",{"symbol":5,"form":5450,"filingdate":5783,"primarydocument":5784,"accessionnumber":5785,"filing_url":5786,"sec_url":5787},"2021-10-26","rtx-20211026.htm","0000101829-21-000054","https://www.sec.gov/Archives/edgar/data/101829/000010182921000054/rtx-20211026.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182921000054/0000101829-21-000054-index.htm",{"symbol":5,"form":5472,"filingdate":5783,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"rtx-20210930.htm","0000101829-21-000056","https://www.sec.gov/Archives/edgar/data/101829/000010182921000056/rtx-20210930.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182921000056/0000101829-21-000056-index.htm",[5794,5813,5828,5842,5854,5862,5872,5881,5893,5901,5912,5922,5930,5942,5954,5962,5971,5979,5987,5995,6005,6015,6026,6037],{"symbol":5,"accessionnumber":5795,"filingdate":33,"sec_url":5796,"tags":5797,"headline":5801,"summary":5802,"sector":5803,"industry":5804,"date_processed":5805,"impact_score":5806,"exhibits":5807,"isLocked":5812},"0001140361-26-036662","https://www.sec.gov/Archives/edgar/data/101829/000114036126036662/0001140361-26-036662-index.htm",{"events":5798},[5799,5800],"New CEO Appointed","CEO Resignation","RTX Appoints New President for Pratt & Whitney","RTX Corporation announced on September 15, 2026, that Jill Albertelli will succeed Shane Eddy as president of Pratt & Whitney, effective January 1, 2027. Eddy, who has been with the company for over 40 years, will retire at the end of the first quarter of 2027 but will remain as a special advisor until March 2027 to facilitate the transition. Albertelli, with over three decades of experience at Pratt & Whitney, is expected to lead the company into the future, building on Eddy's legacy of record sales growth and operational success.","Manufacturing","Aircraft Engines & Engine Parts","2026-09-15 20:31:04","HIGH",[5808],{"exhibit_number":5809,"htm_reference":5810,"full_url":5811},"EX-99.1","ef20082011_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/101829/000114036126036662/ef20082011_ex99-1.htm",false,{"symbol":5,"accessionnumber":5814,"filingdate":249,"sec_url":5815,"tags":5816,"headline":5819,"summary":5820,"sector":5803,"industry":5804,"date_processed":5821,"impact_score":5822,"exhibits":5823,"isLocked":5812},"0000101829-26-000025","https://www.sec.gov/Archives/edgar/data/101829/000010182926000025/0000101829-26-000025-index.htm",{"events":5817},[5818],"General Statement","RTX Corporation Announces Second Quarter 2026 Results","On July 23, 2026, RTX Corporation announced its financial results for the second quarter of 2026. The announcement includes details on the company's performance during this period.","2026-07-23 10:51:39","LOW",[5824],{"exhibit_number":5825,"htm_reference":5826,"full_url":5827},"EX-99","a2026-07x238xkerexhibit99.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182926000025/a2026-07x238xkerexhibit99.htm",{"symbol":5,"accessionnumber":5829,"filingdate":561,"sec_url":5830,"tags":5831,"headline":5837,"summary":5838,"sector":5803,"industry":5804,"date_processed":5839,"impact_score":5840,"exhibits":5841,"isLocked":5812},"0001140361-26-018932","https://www.sec.gov/Archives/edgar/data/101829/000114036126018932/0001140361-26-018932-index.htm",{"events":5832},[5833,5834,5835,5836],"Board Member Appointed","Executive Compensation Detail","Auditor Resignation","New Auditor Appointed","RTX Corporation Announces 2026 Annual Meeting Results","RTX Corporation held its 2026 Annual Meeting of Shareowners on April 30, 2026. All nominated directors were elected, the compensation of named executive officers was approved on an advisory basis, and PricewaterhouseCoopers LLP was appointed as the Company's Independent Auditor for 2026. For detailed voting results, refer to the Company's definitive proxy statement filed on March 9, 2026.","2026-05-04 21:30:40","MEDIUM",[],{"symbol":5,"accessionnumber":5843,"filingdate":609,"sec_url":5844,"tags":5845,"headline":5847,"summary":5848,"sector":5803,"industry":5804,"date_processed":5849,"impact_score":5822,"exhibits":5850,"isLocked":5812},"0000101829-26-000009","https://www.sec.gov/Archives/edgar/data/101829/000010182926000009/0000101829-26-000009-index.htm",{"events":5846},[5818],"RTX Corporation Announces First Quarter 2026 Financial Results","On April 21, 2026, RTX Corporation announced its first quarter 2026 financial results. The announcement was made via a press release, which is furnished as Exhibit 99 to this Report. The specific financial details are not provided in the 8-K filing but are expected to be detailed in the press release.","2026-04-21 11:09:40",[5851],{"exhibit_number":5825,"htm_reference":5852,"full_url":5853},"a2026-04x218xkerexhibit99.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182926000009/a2026-04x218xkerexhibit99.htm",{"symbol":5,"accessionnumber":5452,"filingdate":784,"sec_url":5454,"tags":5855,"headline":5858,"summary":5859,"sector":5803,"industry":5804,"date_processed":5860,"impact_score":5840,"exhibits":5861,"isLocked":5812},{"events":5856},[5857],"Board Member Departure","Resignation of Director James A. Winnefeld Jr.","On March 5, 2026, James A. Winnefeld Jr. resigned as a director of RTX Corporation, effective immediately. His resignation was not due to any dispute or disagreement with the company and reduces the Board size from eleven to ten.","2026-03-05 21:06:56",[],{"symbol":5,"accessionnumber":5463,"filingdate":910,"sec_url":5465,"tags":5863,"headline":5865,"summary":5866,"sector":5803,"industry":5804,"date_processed":5867,"impact_score":5822,"exhibits":5868,"isLocked":5812},{"events":5864},[5818],"RTX Corporation Announces Fourth Quarter 2025 Results","On January 27, 2026, RTX Corporation issued a press release announcing its financial results for the fourth quarter of 2025. The release detailed the company's performance, financial condition, and operational highlights for the quarter, but no specific figures or outcomes were provided in the 8-K itself.","2026-01-27 11:58:42",[5869],{"exhibit_number":5825,"htm_reference":5870,"full_url":5871},"a2026-01x278xkerexhibit99.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182926000003/a2026-01x278xkerexhibit99.htm",{"symbol":5,"accessionnumber":5468,"filingdate":1161,"sec_url":5470,"tags":5873,"headline":5877,"summary":5878,"sector":5803,"industry":5804,"date_processed":5879,"impact_score":5840,"exhibits":5880,"isLocked":5812},{"8.01":5874},[5875,5876],"Product Launch","Corporate Update","RTX Corporation Initiates Pension Obligation Transfer","On November 7, 2025, RTX Corporation initiated a buy-out conversion of a group annuity contract with Prudential Insurance, transferring approximately $2.5 billion of gross pension obligations from the RTX Consolidated Pension Plan. This transfer will not alter the benefits payable to approximately 60,000 retirees and beneficiaries. RTX expects to recognize a one-time, non-cash pretax pension settlement charge of approximately $300 million in Q4 2025, subject to final actuarial assumptions. The transaction is expected to close by December 30, 2025, and will not affect the Plan's funded status.","2025-11-13 12:30:41",[],{"symbol":5,"accessionnumber":5479,"filingdate":1243,"sec_url":5481,"tags":5882,"headline":5886,"summary":5887,"sector":5803,"industry":5804,"date_processed":5888,"impact_score":5822,"exhibits":5889,"isLocked":5812},{"2.02":5883,"9.01":5884},[5818],[5885],"Exhibits Furnished","RTX Corporation Announces Third Quarter 2025 Financial Results","On October 21, 2025, RTX Corporation issued a press release announcing its financial results for the third quarter of 2025. The report includes the company's operating performance and financial condition for the quarter, as detailed in the press release furnished as Exhibit 99 to this 8-K Report.","2025-10-21 10:57:41",[5890],{"exhibit_number":5825,"htm_reference":5891,"full_url":5892},"a2025-10x218xkerexhibit99.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182925000040/a2025-10x218xkerexhibit99.htm",{"symbol":5,"accessionnumber":5484,"filingdate":1353,"sec_url":5486,"tags":5894,"headline":5897,"summary":5898,"sector":5803,"industry":5804,"date_processed":5899,"impact_score":5806,"exhibits":5900,"isLocked":5812},{"8.01":5895},[5896],"Major Legal Settlement","RTX Corporation Discloses Product Cybersecurity Incident","On September 19, 2025, RTX Corporation became aware of a ransomware attack on its Multi-User System Environment (MUSE) passenger processing software, which has caused flight delays and cancellations for affected airlines. The Company has activated its incident response plan, is investigating the incident with cybersecurity experts, and has notified law enforcement. The cybersecurity incident has not had a material impact on the Company's financial condition or operations.","2025-09-24 13:43:45",[],{"symbol":5,"accessionnumber":5494,"filingdate":1594,"sec_url":5496,"tags":5902,"headline":5905,"summary":5906,"sector":5803,"industry":5804,"date_processed":5907,"impact_score":5822,"exhibits":5908,"isLocked":5812},{"2.02":5903,"9.01":5904},[5818],[5885],"RTX Corporation Announces Second Quarter 2025 Results","On July 22, 2025, RTX Corporation announced its second quarter 2025 financial results through a press release. The release likely included an overview of the company's financial performance and operational highlights for the quarter.","2025-08-22 04:18:13",[5909],{"exhibit_number":5825,"htm_reference":5910,"full_url":5911},"a2025-07x228xkerexhibit99.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182925000030/a2025-07x228xkerexhibit99.htm",{"symbol":5,"accessionnumber":5499,"filingdate":1893,"sec_url":5501,"tags":5913,"headline":5918,"summary":5919,"sector":5803,"industry":5804,"date_processed":5920,"impact_score":5840,"exhibits":5921,"isLocked":5812},{"5.07":5914},[5915,5916,5917],"Director Elections Results","Say-on-Pay Approved","Equity Plan Approved","RTX Corporation Announces Results of 2025 Annual Meeting of Shareholders","On May 1, 2025, RTX Corporation held its 2025 Annual Meeting of Shareholders. All nominated directors were elected, the compensation of the named executive officers was approved on an advisory basis, and PricewaterhouseCoopers LLP was appointed as the Company's independent auditor for 2025. A shareholder proposal requesting a lobbying transparency report was not approved.","2025-08-23 00:25:53",[],{"symbol":5,"accessionnumber":5509,"filingdate":1945,"sec_url":5511,"tags":5923,"headline":5926,"summary":5927,"sector":5803,"industry":5804,"date_processed":5928,"impact_score":5822,"exhibits":5929,"isLocked":5812},{"2.02":5924,"9.01":5925},[5818],[5885],"RTX Corporation Announces First Quarter 2025 Results","On April 22, 2025, RTX Corporation announced its first quarter 2025 financial results via a press release. The 8-K filing includes the press release as Exhibit 99, but does not provide detailed financial statements or pro forma information in the body of the filing or in the exhibits. Investors are directed to the press release for further details.","2025-08-23 14:54:32",[],{"symbol":5,"accessionnumber":5514,"filingdate":2242,"sec_url":5516,"tags":5931,"headline":5935,"summary":5936,"sector":5803,"industry":5804,"date_processed":5937,"impact_score":5806,"exhibits":5938,"isLocked":5812},{"5.02":5932,"9.01":5934},[5800,5799,5933],"Key Executive Appointment",[5885],"RTX Board Elects Christopher T. Calio as Chairman; Gregory J. Hayes to Transition to Special Advisor","On February 3, 2025, RTX Corporation announced that Gregory J. Hayes, its Executive Chairman, will not stand for re-election and will step down as Executive Chairman and Board member, effective April 30, 2025. He will transition to the role of Special Advisor to the CEO until January 2, 2026. Concurrently, the Board elected Christopher T. Calio, the current President and CEO, to serve as Chairman, President & CEO, effective from April 30, 2025. The Board also approved compensation and benefits for Mr. Hayes in his new role, including his annual base salary and continued participation in benefit plans. A press release detailing these changes is furnished as Exhibit 99.1.","2025-11-16 22:44:08",[5939],{"exhibit_number":5809,"htm_reference":5940,"full_url":5941},"ef20042756_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/101829/000114036125002798/ef20042756_ex99-1.htm",{"symbol":5,"accessionnumber":5524,"filingdate":2262,"sec_url":5526,"tags":5943,"headline":5947,"summary":5948,"sector":5803,"industry":5804,"date_processed":5949,"impact_score":5822,"exhibits":5950,"isLocked":5812},{"2.02":5944,"9.01":5945},[5818],[5946],"No viable tag","RTX Corporation Announces Fourth Quarter 2024 Results","On January 28, 2025, RTX Corporation released its fourth quarter 2024 financial results. The company has not provided further details in this filing but issued a press release for more information.","2025-11-17 23:26:08",[5951],{"exhibit_number":5825,"htm_reference":5952,"full_url":5953},"a2025-01x288xkerexhibit99.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182925000002/a2025-01x288xkerexhibit99.htm",{"symbol":5,"accessionnumber":5529,"filingdate":2608,"sec_url":5531,"tags":5955,"headline":5958,"summary":5959,"sector":5803,"industry":5804,"date_processed":5960,"impact_score":5822,"exhibits":5961,"isLocked":5812},{"2.02":5956,"9.01":5957},[5818],[5885],"RTX Corporation Announces Third Quarter 2024 Results","On October 22, 2024, RTX Corporation released its third quarter 2024 financial results through a press release. The report includes detailed information about the company's financial condition and operational performance for the quarter, which has not been included in the provided exhibit 99.1.","2025-08-24 20:08:15",[],{"symbol":5,"accessionnumber":5539,"filingdate":2625,"sec_url":5541,"tags":5963,"headline":5967,"summary":5968,"sector":5803,"industry":5804,"date_processed":5969,"impact_score":5806,"exhibits":5970,"isLocked":5812},{"8.01":5964,"9.01":5966},[5896,5965],"Regulatory Denial",[5946],"RTX Corporation Subsidiary Enters Deferred Prosecution Agreements and Settles with DOJ and SEC","On October 15, 2024, Raytheon, a wholly-owned subsidiary of RTX Corporation, entered into a deferred prosecution agreement (DPA) with the Department of Justice (DOJ) resolving FCPA and AECA violations related to Middle East contracts since 2012. On October 16, 2024, Raytheon entered into another DPA and an FCA settlement agreement with the DOJ for defective pricing claims related to legacy contracts from 2011-2013 and 2017. Simultaneously, RTX Corporation became subject to an SEC administrative order for FCPA violations. Raytheon and RTX Corporation agreed to pay penalties, disgorgement, and interest, and will retain an independent compliance monitor for three years.","2025-08-24 19:37:17",[],{"symbol":5,"accessionnumber":5544,"filingdate":2780,"sec_url":5546,"tags":5972,"headline":5975,"summary":5976,"sector":5803,"industry":5804,"date_processed":5977,"impact_score":5806,"exhibits":5978,"isLocked":5812},{"8.01":5973,"9.01":5974},[5896],[5885],"RTX Corporation Enters Consent Agreement with U.S. Department of State","On August 29, 2024, RTX Corporation entered into a Consent Agreement with the U.S. Department of State to resolve alleged civil violations of the Arms Export Control Act and the International Traffic in Arms Regulations. The agreement includes a civil penalty of $200 million, with $100 million suspended contingent on remedial compliance measures. RTX will also appoint a Special Compliance Officer to oversee compliance, implement an automated export compliance system, and undergo external audits.","2025-08-23 21:40:37",[],{"symbol":5,"accessionnumber":5549,"filingdate":2883,"sec_url":5551,"tags":5980,"headline":5983,"summary":5984,"sector":5803,"industry":5804,"date_processed":5985,"impact_score":5840,"exhibits":5986,"isLocked":5812},{"5.02":5981,"9.01":5982},[5857],[5885],"RTX Corporation Director Resignation","On July 30, 2024, Robert K. (Kelly) Ortberg notified RTX Corporation of his intention to resign as a director, effective July 31, 2024. His resignation was not due to any dispute or disagreement with the Company or the Board.","2025-08-23 16:45:37",[],{"symbol":5,"accessionnumber":5559,"filingdate":2905,"sec_url":5561,"tags":5988,"headline":5991,"summary":5992,"sector":5803,"industry":5804,"date_processed":5993,"impact_score":5822,"exhibits":5994,"isLocked":5812},{"2.02":5989,"9.01":5990},[5818],[5946],"RTX Corporation Announces Second Quarter 2024 Results","On July 25, 2024, RTX Corporation announced its financial results for the second quarter of 2024, which included an earnings update. The press release with detailed financials is furnished as Exhibit 99.1 to this report but is not incorporated by reference into any future filings.","2025-08-23 15:37:14",[],{"symbol":5,"accessionnumber":5564,"filingdate":2939,"sec_url":5566,"tags":5996,"headline":6001,"summary":6002,"sector":5803,"industry":5804,"date_processed":6003,"impact_score":5840,"exhibits":6004,"isLocked":5812},{"5.02":5997,"9.01":6000},[5998,5999],"President Resignation","New President Appointed",[5885],"RTX Announces Leadership Transition at Collins Aerospace","On July 17, 2024, RTX Corporation announced that Stephen Timm will retire as president of Collins Aerospace at the end of the first quarter of 2025. Troy Brunk, currently president of Collins Aerospace's Mission Systems business, has been appointed as his successor. Timm will remain with the company as a special advisor through March 2025. Additionally, Heather Robertson has been appointed president of Collins' Mission Systems strategic business unit as part of the transition.","2025-08-23 14:37:44",[],{"symbol":5,"accessionnumber":5569,"filingdate":3206,"sec_url":5571,"tags":6006,"headline":6011,"summary":6012,"sector":5803,"industry":5804,"date_processed":6013,"impact_score":5840,"exhibits":6014,"isLocked":5812},{"5.07":6007,"9.01":6008},[5915,5917,5916],[6009,6010,5885],"Acquired Business Financial Statements","Pro Forma Financial Information","RTX Corporation Reports Voting Results from 2024 Annual Meeting of Shareholders","RTX Corporation held its 2024 Annual Meeting of Shareholders on May 2, 2024. The meeting saw the election of directors and advisory approval of executive compensation. Additionally, shareholders approved the appointment of PricewaterhouseCoopers LLP as the Company's Independent Auditor for 2024 and an amendment to the RTX Corporation 2018 Long-Term Incentive Plan. Proposals for a lobbying transparency report, a full value chain emissions reduction plan report, and a human rights impact assessment were not approved. The meeting also included financial statements and exhibits as required by SEC regulations.","2025-08-22 18:04:24",[],{"symbol":5,"accessionnumber":5574,"filingdate":3250,"sec_url":5576,"tags":6016,"headline":6019,"summary":6020,"sector":5803,"industry":5804,"date_processed":6021,"impact_score":5822,"exhibits":6022,"isLocked":5812},{"2.02":6017,"9.01":6018},[5818],[5946],"RTX Corporation Announces First Quarter 2024 Financial Results","RTX Corporation announced on April 23, 2024, its financial results for the first quarter of 2024. This announcement was made via a press release and provides investors with the latest financial performance details of the company.","2025-08-22 15:16:24",[6023],{"exhibit_number":5825,"htm_reference":6024,"full_url":6025},"a2024-04x238xkerexhibit99.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182924000011/a2024-04x238xkerexhibit99.htm",{"symbol":5,"accessionnumber":5589,"filingdate":3584,"sec_url":5591,"tags":6027,"headline":6030,"summary":6031,"sector":5803,"industry":5804,"date_processed":6032,"impact_score":5822,"exhibits":6033,"isLocked":5812},{"2.02":6028,"9.01":6029},[5818],[5885],"RTX Corporation Announces Fourth Quarter 2023 Results","On January 23, 2024, RTX Corporation announced its fourth quarter 2023 financial results through a press release. The press release is furnished as Exhibit 99 to this 8-K report. The specific financial details, including earnings performance and other financial metrics, are disclosed in the press release.","2025-08-22 00:16:02",[6034],{"exhibit_number":5825,"htm_reference":6035,"full_url":6036},"a2024-01x238xkerexhibit99.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182924000005/a2024-01x238xkerexhibit99.htm",{"symbol":5,"accessionnumber":5594,"filingdate":3649,"sec_url":5596,"tags":6038,"headline":6040,"summary":6041,"sector":5803,"industry":5804,"date_processed":6042,"impact_score":5840,"exhibits":6043,"isLocked":5812},{"5.02":6039},[5998,5999],"RTX Announces Leadership Transition at Raytheon","On January 4, 2024, RTX Corporation announced the retirement of Wesley D. Kremer, President of Raytheon, effective January 7, 2024. Phil Jasper, currently President of Mission Systems at Collins Aerospace, will succeed Kremer and assume the role of President of Raytheon on the same date. This transition is part of RTX's broader succession planning and reflects the company's commitment to leadership continuity and strategic growth.","2025-08-21 22:31:33",[6044],{"exhibit_number":5809,"htm_reference":6045,"full_url":6046},"exhibit9912024-01x048xk.htm","https://www.sec.gov/Archives/edgar/data/101829/000010182924000003/exhibit9912024-01x048xk.htm",null,1789889839972]