[{"data":1,"prerenderedAt":5951},["ShallowReactive",2],{"company-overview-SPG":3},{"company_profile":4,"ohlc":24,"spy":3967,"trading_signals":5243,"company_actions":5357,"filings_8k":5684,"report_history":5950,"insider_summary":5950,"filings_summary":5950,"financials_summary":5950,"institutional_summary":5950,"seo_links":5950},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"SPG","Simon Property Group, Inc.","NYSE","XNYS","Real Estate","REIT - Retail",3100,"https://www.simon.com","Simon Property Group, Inc. is a real estate investment trust specializing in premier retail and mixed-use properties. The company focuses on the ownership, development, and management of large-scale shopping, dining, entertainment, and mixed-use destinations, including traditional malls, Premium Outlets, Mills centers, and lifestyle centers. Its portfolio spans key metropolitan and tourist markets, providing high-traffic retail environments for a broad range of national and international brands. These properties serve as community and regional hubs, combining retail with food, leisure, and experiential concepts to attract consistent consumer footfall. Simon Property Group also holds interests in retail real estate ventures outside the United States, extending its presence into Europe and Asia through stakes in shopping center operators and outlet joint ventures. Headquartered in Indianapolis, Indiana, and organized as a self-administered, self-managed REIT, Simon Property Group plays a significant role in the retail real estate sector by offering institutional-quality assets to tenants and exposure to retail property performance for income-focused investors.","REIT","Mr. Eli M. Simon","225 West Washington Street","Indianapolis","46204-3438","IN","United States","317 636 1600","2026-08-08 00:00:00","True",[25,30,36,41,47,53,59,64,70,75,81,87,92,98,104,110,116,122,127,133,139,145,151,157,163,169,175,180,186,191,197,202,207,213,219,225,231,237,243,249,255,261,267,273,279,285,291,297,303,309,315,320,326,332,337,342,347,353,359,365,371,377,383,389,395,400,406,412,417,423,428,434,440,446,451,457,463,468,474,480,485,491,496,501,506,512,518,523,529,533,539,545,551,557,562,567,571,576,582,588,591,596,602,607,611,617,623,629,635,641,647,653,658,664,670,676,682,688,694,700,706,712,718,724,730,735,741,746,752,758,764,770,775,781,787,793,798,803,807,812,817,822,827,833,838,844,848,854,859,865,871,877,883,889,893,898,903,909,914,918,923,928,934,939,944,950,956,961,965,971,976,982,988,994,1000,1004,1010,1016,1020,1025,1030,1036,1042,1048,1054,1059,1062,1067,1073,1079,1084,1088,1094,1100,1106,1112,1117,1122,1128,1132,1136,1142,1148,1153,1159,1165,1170,1174,1180,1185,1189,1195,1199,1205,1209,1213,1217,1222,1226,1230,1236,1242,1248,1254,1259,1263,1269,1275,1281,1287,1293,1298,1303,1309,1315,1321,1327,1332,1337,1343,1348,1352,1356,1361,1367,1372,1377,1383,1386,1391,1397,1401,1406,1410,1415,1419,1425,1430,1436,1442,1448,1453,1458,1462,1468,1474,1480,1486,1492,1497,1503,1509,1515,1521,1527,1533,1538,1543,1549,1555,1561,1567,1573,1578,1584,1590,1596,1602,1608,1613,1619,1625,1631,1637,1643,1649,1655,1661,1666,1672,1678,1684,1690,1693,1699,1705,1710,1715,1720,1725,1731,1737,1743,1748,1754,1760,1765,1771,1777,1782,1787,1792,1798,1803,1807,1812,1816,1821,1826,1832,1838,1842,1847,1851,1855,1860,1866,1872,1876,1881,1887,1892,1897,1902,1906,1912,1917,1921,1925,1931,1937,1941,1946,1952,1958,1964,1970,1976,1982,1988,1994,2000,2006,2012,2017,2023,2028,2032,2037,2043,2048,2054,2058,2063,2068,2072,2077,2083,2086,2091,2097,2101,2107,2113,2118,2124,2130,2135,2139,2144,2150,2154,2160,2162,2166,2170,2174,2179,2185,2189,2192,2197,2201,2206,2212,2216,2219,2224,2228,2233,2239,2245,2250,2256,2262,2268,2274,2279,2284,2290,2296,2300,2304,2310,2316,2322,2326,2331,2336,2342,2348,2353,2358,2362,2367,2370,2375,2379,2385,2391,2393,2399,2404,2407,2410,2413,2417,2421,2426,2430,2435,2438,2442,2447,2450,2454,2458,2463,2468,2473,2476,2480,2485,2489,2493,2498,2503,2507,2511,2516,2519,2525,2531,2535,2539,2545,2550,2554,2560,2566,2570,2575,2578,2582,2588,2593,2598,2604,2610,2615,2619,2623,2627,2633,2639,2644,2648,2654,2659,2663,2668,2673,2678,2682,2688,2693,2696,2702,2708,2712,2718,2723,2728,2732,2737,2741,2745,2749,2753,2758,2764,2770,2773,2778,2784,2788,2794,2799,2804,2810,2816,2821,2826,2831,2836,2842,2847,2852,2858,2864,2870,2875,2879,2884,2890,2896,2901,2907,2913,2918,2924,2930,2936,2941,2946,2950,2955,2961,2965,2970,2975,2980,2985,2991,2995,3000,3006,3009,3015,3019,3025,3031,3036,3040,3045,3050,3056,3062,3066,3072,3077,3081,3086,3091,3097,3103,3106,3112,3116,3122,3128,3133,3139,3144,3149,3155,3161,3167,3173,3179,3185,3191,3197,3202,3206,3212,3218,3222,3228,3234,3237,3243,3247,3251,3257,3263,3267,3272,3278,3282,3285,3290,3295,3299,3303,3308,3312,3316,3322,3326,3329,3334,3337,3342,3347,3351,3355,3361,3367,3372,3376,3381,3385,3388,3394,3399,3402,3407,3410,3414,3417,3423,3429,3434,3439,3445,3451,3457,3463,3469,3475,3480,3486,3491,3496,3502,3508,3513,3517,3522,3528,3533,3537,3541,3545,3551,3556,3561,3567,3572,3578,3583,3588,3591,3597,3601,3605,3611,3614,3617,3622,3627,3633,3639,3644,3650,3656,3662,3668,3674,3680,3686,3692,3698,3704,3710,3714,3718,3723,3729,3735,3741,3746,3752,3758,3763,3768,3774,3779,3785,3791,3797,3803,3809,3815,3820,3825,3831,3837,3843,3848,3854,3860,3865,3871,3877,3883,3888,3893,3898,3904,3909,3915,3921,3927,3931,3937,3943,3949,3955,3961],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":28},"2026-09-18",204.04,205.32,203.11,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",204.37,206.06,203.08,204.47,{"symbol":5,"time":37,"open":32,"high":38,"low":39,"close":40},"2026-09-16",205.76,200.37,202.94,{"symbol":5,"time":42,"open":43,"high":44,"low":45,"close":46},"2026-09-15",204.82,205.54,203.06,204.1,{"symbol":5,"time":48,"open":49,"high":50,"low":51,"close":52},"2026-09-14",205,207.32,204.01,204.97,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-11",205.3,206.24,203.8,204.83,{"symbol":5,"time":60,"open":52,"high":61,"low":62,"close":63},"2026-09-10",206.75,204.43,204.67,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-09",209.51,210.44,204.16,204.53,{"symbol":5,"time":71,"open":72,"high":73,"low":72,"close":74},"2026-09-08",207.92,212.56,211.88,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-04",210.71,212.9,209.29,209.44,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-03",211.57,211.77,210,211.52,{"symbol":5,"time":88,"open":89,"high":89,"low":90,"close":91},"2026-09-02",212.68,209.3,210.2,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":97},"2026-09-01",213.23,213.78,211.28,211.87,{"symbol":5,"time":99,"open":100,"high":101,"low":102,"close":103},"2026-08-31",213.47,215.15,210.75,212.32,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-08-28",215.91,216.65,214.28,214.56,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-08-27",215.45,216.22,214.18,214.89,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-26",219,219.24,216.88,217.11,{"symbol":5,"time":123,"open":124,"high":124,"low":125,"close":126},"2026-08-25",221.33,218.8,218.99,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-24",219.34,221.72,218.32,220.73,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-21",220.01,220.29,217.29,218.29,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-20",222.08,223.01,219.83,219.9,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-19",222.04,223.66,221.68,223.18,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-18",223.15,223.3,220.55,220.61,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-17",218.48,221.73,217.62,221.67,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-14",221.17,222.39,218.9,219.58,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-13",222.09,223.63,221.2,221.47,{"symbol":5,"time":176,"open":177,"high":177,"low":178,"close":179},"2026-08-12",221.48,218.91,220.56,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-11",220.27,223.53,219.06,219.53,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":155},"2026-08-10",221.15,223.42,218.33,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-07",221.76,223.08,219.56,222.91,{"symbol":5,"time":198,"open":199,"high":199,"low":200,"close":201},"2026-08-06",226.61,221.07,221.83,{"symbol":5,"time":203,"open":204,"high":204,"low":205,"close":206},"2026-08-05",226.29,222.27,224.81,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-04",227.6,228.5,224.03,225.9,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-03",230.28,231.42,227.87,229.16,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-07-31",231.34,231.87,228.62,229.37,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-30",235,235.27,229.03,230.44,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-29",236.74,238.5,234.46,235.61,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-28",234.95,237.89,234.07,236.7,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-27",229.66,231.73,229.36,231.67,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-24",226.47,229.85,225.83,229.78,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-23",225.38,227.79,224.22,225.2,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-22",227.15,227.8,225.32,226.22,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-21",229.91,230,226.26,226.79,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-20",229.15,230.88,227.25,228.19,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-17",229.05,231.53,226.87,228.7,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-16",223,228.61,222.8,228.49,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-15",222.79,224.14,220.8,222.01,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-14",220.96,222,219.64,221.28,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-13",218.27,221.62,218.05,219.49,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-10",221.13,221.41,212.82,218.77,{"symbol":5,"time":316,"open":317,"high":318,"low":131,"close":319},"2026-07-09",219.27,222.25,219.71,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-08",226.2,226.84,219.03,219.09,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-07",226.07,229.59,225,227.19,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":330},"2026-07-06",225.65,225.86,223.45,{"symbol":5,"time":338,"open":339,"high":340,"low":194,"close":341},"2026-07-02",224,226.12,226.06,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":287},"2026-07-01",221.36,223.17,220.04,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-30",225.43,226.28,222.54,223.65,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-29",226.24,228.09,225.28,227.56,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-26",226.9,228.58,225.55,226.89,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-25",222.12,226.44,221.8,225.49,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-24",216.93,222.4,216.04,222.15,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-23",215.04,217.71,214.19,216.74,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-22",212.61,214.67,212,214.57,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-18",214.04,214.3,211.29,211.33,{"symbol":5,"time":396,"open":388,"high":397,"low":398,"close":399},"2026-06-17",215.81,208.71,209.86,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-16",215.82,217.48,214.09,215.23,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-15",219.04,219.87,214.44,215.66,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":408},"2026-06-12",216.99,220.44,216.5,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-11",215,216.28,213.62,214.86,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":313},"2026-06-10",212.54,214.63,211.01,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-09",206.88,213.08,205.18,211.89,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-08",211.14,211.68,206.1,207.34,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-05",205.48,211.23,205.23,210.31,{"symbol":5,"time":447,"open":438,"high":448,"low":449,"close":450},"2026-06-04",206.52,204.5,206.22,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-03",202.83,205.19,202.3,203.55,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-02",202.7,205.39,202.26,203.53,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":459},"2026-06-01",203.66,204.8,202.2,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-05-29",206.45,206.99,203.89,204.91,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-28",205.96,207.54,204.7,206.77,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":479},"2026-05-27",207.24,208.79,206.63,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-26",205.27,207.15,204.6,206.94,{"symbol":5,"time":492,"open":493,"high":493,"low":494,"close":495},"2026-05-22",206.31,203.46,204.41,{"symbol":5,"time":497,"open":29,"high":498,"low":499,"close":500},"2026-05-21",205.53,200.92,204.9,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":46},"2026-05-20",201.49,204.36,199.97,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-19",200.63,202.19,198.64,200.86,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-18",200.06,201.53,199.41,200.42,{"symbol":5,"time":519,"open":520,"high":520,"low":521,"close":522},"2026-05-15",202.28,199.5,200.02,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-14",200.56,203.26,199,202.8,{"symbol":5,"time":530,"open":531,"high":531,"low":532,"close":525},"2026-05-13",205.29,200.22,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-12",205.22,206.46,202.74,205.66,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-11",202.75,203.39,200,201,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-08",202.23,203.74,201.67,202.12,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-07",205.24,206.02,200.8,201.4,{"symbol":5,"time":558,"open":559,"high":56,"low":560,"close":561},"2026-05-06",203.73,203.16,205.51,{"symbol":5,"time":563,"open":509,"high":564,"low":565,"close":566},"2026-05-05",203.45,201.79,202.31,{"symbol":5,"time":568,"open":569,"high":537,"low":517,"close":570},"2026-05-04",201.41,201.51,{"symbol":5,"time":572,"open":573,"high":573,"low":574,"close":575},"2026-05-01",203.82,201.39,202.44,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-04-30",200.36,203.95,199.93,203.71,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-04-29",202,203.18,198.41,200.09,{"symbol":5,"time":589,"open":526,"high":590,"low":508,"close":541},"2026-04-28",204,{"symbol":5,"time":592,"open":525,"high":593,"low":594,"close":595},"2026-04-27",202.05,198.9,201.29,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-24",203.15,203.68,200.65,201.16,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":465},"2026-04-23",202.71,204.58,201.76,{"symbol":5,"time":608,"open":609,"high":538,"low":574,"close":610},"2026-04-22",205.4,201.68,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-21",207.07,208.28,204.65,204.76,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-20",205.33,208.2,205.09,207.56,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-17",202.1,206.73,201.37,206.23,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-16",201.27,203.29,200.9,201.35,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-15",202.45,202.52,199.14,201.61,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-14",200.48,203.05,199.94,202.96,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-13",200.6,200.76,197.38,200.71,{"symbol":5,"time":654,"open":655,"high":508,"low":656,"close":657},"2026-04-10",199.39,198.33,200.57,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-09",193.74,199.63,193.5,198.97,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-08",192.62,195.22,192.51,194.04,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-07",190.09,191.08,188.75,190.57,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-06",188.47,190.62,187.23,190.23,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-02",187.5,189.25,186.07,188.67,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-01",186.66,188.8,186.02,188.09,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-03-31",184.76,187.52,183.3,186.53,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-03-30",182.16,184.25,181.76,182.35,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-27",180.9,182.14,179.14,180.19,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-26",181.16,182.83,181.03,181.8,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-25",179.21,183.31,179.05,181.57,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-24",180.29,182.06,177.88,178.27,{"symbol":5,"time":731,"open":732,"high":690,"low":733,"close":734},"2026-03-23",185.95,181.36,181.49,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-20",191.71,191.94,183.21,184.52,{"symbol":5,"time":742,"open":743,"high":744,"low":743,"close":745},"2026-03-19",189.5,192.22,191.31,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-18",190.97,192.21,189.77,189.9,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-17",191.47,191.91,190.08,190.53,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-16",189.7,190.79,188.22,189.33,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-13",189.42,190,186.37,186.82,{"symbol":5,"time":771,"open":762,"high":772,"low":773,"close":774},"2026-03-12",188.39,185.77,187.57,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-11",189.59,191.04,188.35,189.56,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-10",190.11,194.67,189.52,192.07,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-09",192,193.23,187.11,192.83,{"symbol":5,"time":794,"open":795,"high":543,"low":796,"close":797},"2026-03-06",199.06,193.45,194.83,{"symbol":5,"time":799,"open":800,"high":637,"low":801,"close":802},"2026-03-05",201.5,199.7,201.03,{"symbol":5,"time":804,"open":640,"high":805,"low":640,"close":806},"2026-03-04",203.9,203.1,{"symbol":5,"time":808,"open":514,"high":809,"low":810,"close":811},"2026-03-03",203.27,197.32,201.95,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":560},"2026-03-02",202.48,204.49,200.4,{"symbol":5,"time":818,"open":819,"high":820,"low":637,"close":821},"2026-02-27",203.23,205.12,203.85,{"symbol":5,"time":823,"open":824,"high":825,"low":515,"close":826},"2026-02-26",201.86,204.05,202.6,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-02-25",199.89,201.48,198.51,200.99,{"symbol":5,"time":834,"open":835,"high":569,"low":836,"close":837},"2026-02-24",200.21,198.27,199.38,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-23",202.08,203.6,199.79,200.07,{"symbol":5,"time":845,"open":846,"high":528,"low":527,"close":847},"2026-02-20",200.08,201.7,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-19",199.21,201.24,198.83,199.72,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":661},"2026-02-18",201.71,203,198.75,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-02-17",197.1,202.09,196.81,202.01,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-13",194,198.09,191.19,196.83,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-12",194.39,197.34,191.4,191.43,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-11",195.99,196.84,193.88,194.77,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-10",197.19,198.62,195.17,196.3,{"symbol":5,"time":890,"open":661,"high":543,"low":891,"close":892},"2026-02-09",196.51,196.57,{"symbol":5,"time":894,"open":895,"high":556,"low":896,"close":897},"2026-02-06",199.99,197.83,199.6,{"symbol":5,"time":899,"open":900,"high":901,"low":873,"close":902},"2026-02-05",196.56,197.93,197.26,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2026-02-04",190.38,196.59,190.22,195.59,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":766},"2026-02-03",190.54,191.54,186.2,{"symbol":5,"time":915,"open":916,"high":662,"low":679,"close":917},"2026-02-02",191.92,191.22,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":745},"2026-01-30",189.85,192.25,189.28,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":926},"2026-01-29",185.33,189.8,183.74,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-01-28",184.75,185.75,183.36,183.76,{"symbol":5,"time":935,"open":936,"high":773,"low":937,"close":938},"2026-01-27",185.48,183.16,184.56,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":925},"2026-01-26",185.19,185.99,183.73,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2026-01-23",184.57,185.76,183.6,184.73,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-22",184.91,187.93,183.87,185.1,{"symbol":5,"time":957,"open":958,"high":959,"low":938,"close":960},"2026-01-21",185.79,186.46,185.17,{"symbol":5,"time":962,"open":963,"high":963,"low":698,"close":964},"2026-01-20",185.86,184.32,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-16",181.59,185.11,180.17,184.92,{"symbol":5,"time":972,"open":973,"high":973,"low":974,"close":975},"2026-01-15",186.95,181.35,182.31,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-14",184.17,186.08,182.26,185.72,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-13",184.86,185.92,182.77,184.38,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-12",184.21,185.12,183.11,184.83,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-09",184.72,186.03,184.13,184.69,{"symbol":5,"time":1001,"open":932,"high":1002,"low":932,"close":1003},"2026-01-08",187.44,184.98,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-07",186.65,187.7,183.91,183.95,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-06",182.15,186.97,182,186.3,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1018,"close":992},"2026-01-05",183.06,185.2,{"symbol":5,"time":1021,"open":1022,"high":963,"low":1023,"close":1024},"2026-01-02",184.47,182.88,183.97,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":968},"2025-12-31",186.67,187,185.05,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2025-12-30",187.41,187.95,186.24,186.83,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2025-12-29",188.53,188.71,187.09,187.62,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2025-12-26",188.32,188.91,186.4,187.71,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2025-12-24",188.16,189.05,187.89,188.29,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":773,"close":1058},"2025-12-23",186.55,187.74,187.6,{"symbol":5,"time":1060,"open":978,"high":1013,"low":1061,"close":690},"2025-12-22",183.63,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1009,"close":1066},"2025-12-19",185.03,185.52,184.93,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-18",184.99,187.08,183.55,185.07,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-17",182.98,184.85,182.4,184.22,{"symbol":5,"time":1080,"open":1081,"high":984,"low":1082,"close":1083},"2025-12-16",184.71,182.25,182.53,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":980,"close":978},"2025-12-15",182.65,184.36,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-12",182.54,183.44,181.64,182.02,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-11",182.3,183,181.15,181.85,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-10",179.33,183.2,179.26,181.65,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-09",180.52,182.36,180.46,181.05,{"symbol":5,"time":1113,"open":1082,"high":1114,"low":1115,"close":1116},"2025-12-08",183.13,179.95,180.07,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1012,"close":1121},"2025-12-05",182.69,183.72,182.56,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-04",182.22,183.92,182.17,183.32,{"symbol":5,"time":1129,"open":1130,"high":1061,"low":1131,"close":1096},"2025-12-03",182.5,182.27,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":974,"close":1126},"2025-12-02",185.57,185.87,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-01",185,186.25,184.66,185.14,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-11-28",185.06,187.2,184.42,186.32,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1150,"close":1152},"2025-11-26",184.58,186.91,185.56,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-11-25",183.43,186.7,183.19,185.13,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-11-24",183.08,183.49,181.46,182.66,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1161},"2025-11-21",180.7,183.47,180.31,{"symbol":5,"time":1171,"open":1172,"high":998,"low":1173,"close":1116},"2025-11-20",182.7,179.92,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-11-19",182.12,182.59,180.1,180.13,{"symbol":5,"time":1181,"open":1182,"high":702,"low":1183,"close":1184},"2025-11-18",180.27,179.78,181.93,{"symbol":5,"time":1186,"open":1061,"high":1061,"low":1187,"close":1188},"2025-11-17",179.86,180.99,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-11-14",183.83,184.07,181.48,182.73,{"symbol":5,"time":1196,"open":1097,"high":1141,"low":1197,"close":1198},"2025-11-13",182.78,183.61,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-11-12",184.34,185.37,183.77,183.81,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1207,"close":1138},"2025-11-11",183.86,185.68,{"symbol":5,"time":1210,"open":987,"high":1211,"low":1096,"close":1212},"2025-11-10",184.82,182.94,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1167,"close":948},"2025-11-07",181.45,183.69,{"symbol":5,"time":1218,"open":1219,"high":1121,"low":1220,"close":1221},"2025-11-06",181.54,179.79,180.74,{"symbol":5,"time":1223,"open":1224,"high":998,"low":974,"close":1225},"2025-11-05",182.86,181.4,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1228,"close":1177},"2025-11-04",178.06,185.02,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1235},"2025-11-03",174.46,177.7,173.8,176.67,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-10-31",173.57,176.46,172.19,175.76,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-10-30",174.02,175.66,173.12,173.35,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-10-29",175.69,176.58,172.39,173.64,{"symbol":5,"time":1255,"open":1256,"high":1256,"low":1257,"close":1258},"2025-10-28",179.35,176.61,176.77,{"symbol":5,"time":1260,"open":1261,"high":1115,"low":1262,"close":1183},"2025-10-27",178.53,177.72,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-10-24",179.51,179.84,178.05,178.09,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-10-23",179.9,180.61,178,178.71,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-10-22",180.02,181.06,178.82,179.98,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-10-21",178.65,180.67,178.07,178.72,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-10-20",178.63,179.44,177.17,178.47,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1268},"2025-10-17",176.43,178.74,176.36,{"symbol":5,"time":1299,"open":1300,"high":1256,"low":1301,"close":1302},"2025-10-16",178.56,176.07,176.74,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-15",176.73,179.17,176.63,178.36,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-10-14",176.24,176.54,174.65,175.83,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-13",176.48,177.68,175.55,176.5,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-10-10",179.61,180.25,175.29,175.3,{"symbol":5,"time":1328,"open":1286,"high":1329,"low":1330,"close":1331},"2025-10-09",179.29,177.48,178.84,{"symbol":5,"time":1333,"open":1334,"high":1308,"low":1335,"close":1336},"2025-10-08",177.83,176.94,178.23,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-10-07",179.24,179.72,177.33,178.92,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1306},"2025-10-06",184.44,185.25,179.15,{"symbol":5,"time":1349,"open":941,"high":1350,"low":999,"close":1351},"2025-10-03",187.25,185.23,{"symbol":5,"time":1353,"open":947,"high":958,"low":1354,"close":1355},"2025-10-02",183.88,185.01,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":947},"2025-10-01",187.66,188.43,184.4,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-09-30",186.17,188.14,185.3,187.67,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1211,"close":1371},"2025-09-29",185.47,186.34,185.85,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1124,"close":1376},"2025-09-26",182.82,185.88,185.39,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-09-25",183.09,183.78,182.48,182.61,{"symbol":5,"time":1384,"open":1192,"high":1385,"low":1381,"close":1114},"2025-09-24",184.68,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":998},"2025-09-23",180.72,184.67,180.62,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-09-22",179.74,181.43,178.39,181.14,{"symbol":5,"time":1398,"open":1399,"high":975,"low":1400,"close":1388},"2025-09-19",180.36,180.04,{"symbol":5,"time":1402,"open":1014,"high":1403,"low":1404,"close":1405},"2025-09-18",182.84,178.68,180.09,{"symbol":5,"time":1407,"open":1219,"high":1408,"low":1284,"close":1409},"2025-09-17",184.15,181.56,{"symbol":5,"time":1411,"open":1412,"high":1192,"low":1413,"close":1414},"2025-09-16",183.28,181.25,181.52,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1413,"close":933},"2025-09-15",182.21,184.24,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-09-12",183.9,184.5,182.1,182.47,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1421},"2025-09-11",179.99,184.16,179.66,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-09-10",178.91,179.87,177.99,179.23,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-09",179.45,180.38,178.15,179.39,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-08",181.77,182.93,180.11,182.55,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1082},"2025-09-05",182.8,184.78,180.81,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1414},"2025-09-04",180.82,181.92,179.7,{"symbol":5,"time":1459,"open":1460,"high":1324,"low":1461,"close":1187},"2025-09-03",178.66,177.84,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-02",177.47,179.22,177.01,178.87,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-08-29",180,180.98,179.42,180.66,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-08-28",179,179.54,177.08,179.36,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-08-27",176.62,178.62,176.4,178.17,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-08-26",176.37,177.8,176,176.83,{"symbol":5,"time":1493,"open":1251,"high":1494,"low":1495,"close":1496},"2025-08-25",177.44,175.94,176.41,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-08-22",174.96,177.9,174.08,176.56,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-08-21",173.17,174.19,172.45,173.43,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1514},"2025-08-20",175.15,175.5,173.47,174.13,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1519,"close":1520},"2025-08-19",172.59,176.14,172.09,174.88,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":1526},"2025-08-18",173.39,174.11,172.3,172.56,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-08-15",172.44,173.4,171.22,173.28,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1240},"2025-08-14",171.45,172.53,170.49,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1517},"2025-08-13",169.29,172.88,169.11,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-08-12",166.03,169.42,165.37,169.22,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-08-11",164.51,165.62,163.29,165.2,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-08-08",166.34,167.21,164.81,164.93,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-08-07",168.79,168.89,165.1,166.35,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-06",170,171.57,167.3,167.53,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1575,"close":1577},"2025-08-05",159.99,169.56,169.31,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-08-04",161.31,165.22,160.5,163.94,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-08-01",162.95,163.35,159.7,160.68,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-07-31",164.25,166,163.43,163.79,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-07-30",168.35,168.72,164.34,165.46,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-07-29",166.88,168.16,166.1,168.08,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1565,"close":1612},"2025-07-28",166.78,167.52,165.28,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-07-25",165.53,167.22,164.27,167.11,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-07-24",165.35,166.91,164.8,164.96,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-07-23",166.36,166.77,165.11,165.74,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-07-22",163.72,165.86,163.42,165.57,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-07-21",163.09,164.88,162.41,163.76,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-07-18",162.9,163.81,162.05,162.86,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-07-17",161.69,163.18,161.35,162.73,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-07-16",160.74,161.91,159.35,161.47,{"symbol":5,"time":1662,"open":1663,"high":1663,"low":1664,"close":1665},"2025-07-15",162.94,159.33,159.93,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-07-14",161.33,162.56,160.7,162.43,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-07-11",162,162.42,160.96,161.75,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-07-10",162.99,164.65,162.76,163.45,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-07-09",164.62,164.74,162.92,162.93,{"symbol":5,"time":1691,"open":1617,"high":1615,"low":1692,"close":1683},"2025-07-08",163.16,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-07",165.97,167.9,164.23,165.04,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-03",166.18,167.81,165.69,166.74,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1692,"close":1709},"2025-07-02",164.39,166.33,165.84,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1617},"2025-07-01",160.34,165.77,160,{"symbol":5,"time":1716,"open":1712,"high":1717,"low":1718,"close":1719},"2025-06-30",160.93,158,160.76,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1582},"2025-06-27",160.83,162.09,159.49,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-06-26",157.95,160.75,157.59,160.6,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-06-25",159.58,159.98,157.05,157.4,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-06-24",159.59,160.91,158.78,160.12,{"symbol":5,"time":1744,"open":1729,"high":1745,"low":1746,"close":1747},"2025-06-23",159.56,155.92,159.08,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-06-20",157.83,158.87,156.65,157.27,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-06-18",157.13,158.57,156.25,157.1,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1756},"2025-06-17",157.77,158.51,156.43,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-06-16",158.17,159.72,157.24,157.86,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-06-13",157.48,158.1,155.44,156.9,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1727,"close":1781},"2025-06-12",159.32,159.37,158.79,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1588},"2025-06-11",161.42,161.9,159.02,{"symbol":5,"time":1788,"open":1714,"high":1789,"low":1790,"close":1791},"2025-06-10",161.12,159.26,160.89,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1797},"2025-06-09",159.69,161.72,159.4,160.42,{"symbol":5,"time":1799,"open":1800,"high":1682,"low":1801,"close":1802},"2025-06-06",162.18,160.62,162.1,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1797,"close":1728},"2025-06-05",161.62,161.95,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1805},"2025-06-04",161.52,162.45,160.39,{"symbol":5,"time":1813,"open":1675,"high":1633,"low":1814,"close":1815},"2025-06-03",161.28,161.78,{"symbol":5,"time":1817,"open":1818,"high":1689,"low":1819,"close":1820},"2025-06-02",162.13,159.55,162.91,{"symbol":5,"time":1822,"open":1823,"high":1553,"low":1824,"close":1825},"2025-05-30",162.11,161,163.07,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-05-29",161.71,164.64,161.22,163.23,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-05-28",160.21,161.23,158.86,161.21,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1769,"close":1834},"2025-05-27",158.56,160.86,{"symbol":5,"time":1843,"open":1844,"high":1718,"low":1845,"close":1846},"2025-05-23",156.24,156.05,156.77,{"symbol":5,"time":1848,"open":1849,"high":1747,"low":1850,"close":1727},"2025-05-22",157.98,155.96,{"symbol":5,"time":1852,"open":1660,"high":1674,"low":1853,"close":1854},"2025-05-21",157.96,158.12,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1663},"2025-05-20",163.46,163.63,161.87,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-05-19",162.79,165,162.37,164.49,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-05-16",163.52,165.44,162.55,165.12,{"symbol":5,"time":1873,"open":1653,"high":1683,"low":1874,"close":1875},"2025-05-15",160.94,163.03,{"symbol":5,"time":1877,"open":1878,"high":1658,"low":1879,"close":1880},"2025-05-14",160.85,158.21,161.18,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-05-13",167.75,168,160.48,160.88,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1577,"close":1891},"2025-05-12",169.4,172.14,171.44,{"symbol":5,"time":1893,"open":1587,"high":1894,"low":1895,"close":1896},"2025-05-09",165.09,162.5,163.19,{"symbol":5,"time":1898,"open":1785,"high":1899,"low":1900,"close":1901},"2025-05-08",164.37,160.35,163.01,{"symbol":5,"time":1903,"open":1886,"high":1904,"low":1905,"close":1660},"2025-05-07",163.53,160.57,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-05-06",159.78,161.37,158.25,160.17,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1841},"2025-05-05",160.66,162.22,160.31,{"symbol":5,"time":1918,"open":1789,"high":1671,"low":1919,"close":1920},"2025-05-02",159.76,161.77,{"symbol":5,"time":1922,"open":1923,"high":1878,"low":1924,"close":1751},"2025-05-01",158.23,157,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-04-30",155.48,157.9,153.16,157.38,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-04-29",157.18,158.47,155.3,156.8,{"symbol":5,"time":1938,"open":1939,"high":1786,"low":1940,"close":1763},"2025-04-28",156.91,156.18,{"symbol":5,"time":1942,"open":1943,"high":1762,"low":1944,"close":1945},"2025-04-25",156.33,155.54,156.66,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-04-24",152.64,157.3,151.84,156.2,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-04-23",152.99,158.3,152.85,153.28,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-04-22",149.34,152.18,148,150.71,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-04-21",148.3,148.73,145.84,147.2,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-04-17",149.09,152.07,148.83,150.4,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-04-16",149.25,151.23,146.84,148.05,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-04-15",149.6,151.74,148.85,149.37,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-04-14",150.98,151.89,148.69,149.87,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-04-11",146.77,149.02,142.3,148.2,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-04-10",150,152,143.1,147.69,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-04-09",139.21,154.24,136.34,153.18,{"symbol":5,"time":2013,"open":2014,"high":2002,"low":2015,"close":2016},"2025-04-08",148.51,138.53,140.37,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-04-07",140,150.53,138.11,143.34,{"symbol":5,"time":2024,"open":2025,"high":1963,"low":2026,"close":2027},"2025-04-04",147.88,142.75,146.05,{"symbol":5,"time":2029,"open":2030,"high":1863,"low":2031,"close":2011},"2025-04-03",163.74,151.88,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":1636,"close":2036},"2025-04-02",165.82,170.86,170.41,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2042},"2025-04-01",166.64,167.5,163.68,166.47,{"symbol":5,"time":2044,"open":2045,"high":1610,"low":2046,"close":2047},"2025-03-31",163.67,163.58,166.08,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-03-28",166.89,167.37,163.11,164.28,{"symbol":5,"time":2055,"open":2056,"high":1576,"low":1601,"close":2057},"2025-03-27",168.46,165.85,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2060,"close":2062},"2025-03-26",166.19,168.55,168.45,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":1592,"close":2067},"2025-03-25",166.29,168.7,165.76,{"symbol":5,"time":2069,"open":1895,"high":2070,"low":1651,"close":2071},"2025-03-24",166.43,166.12,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":1802},"2025-03-21",163.3,163.91,159.91,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-03-20",164.63,165.5,162.2,164.45,{"symbol":5,"time":2084,"open":1623,"high":2085,"low":1648,"close":1623},"2025-03-19",166.01,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":1623},"2025-03-18",166.56,168.09,164.56,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-03-17",162.25,167.8,161.6,166.86,{"symbol":5,"time":2098,"open":2099,"high":1830,"low":2100,"close":1837},"2025-03-14",160.9,158.71,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-03-13",165.99,167.54,158.22,159.48,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-03-12",164.46,167.39,164,165.83,{"symbol":5,"time":2114,"open":2115,"high":1695,"low":2116,"close":2117},"2025-03-11",165.6,160.29,163.48,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-03-10",168.25,169.45,164.07,165.29,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-03-07",174.32,175.59,169.65,171.1,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2126,"close":2134},"2025-03-06",181.17,181.63,174.54,{"symbol":5,"time":2136,"open":2137,"high":1087,"low":1455,"close":2138},"2025-03-05",182.07,183.38,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":1194,"close":2143},"2025-03-04",187.53,187.85,183.58,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-03-03",187.29,190.14,186.05,187.78,{"symbol":5,"time":2151,"open":2152,"high":1034,"low":975,"close":2153},"2025-02-28",183.68,186.09,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2025-02-27",185.04,186.1,182.52,182.58,{"symbol":5,"time":2161,"open":1385,"high":2157,"low":1157,"close":1418},"2025-02-26",{"symbol":5,"time":2163,"open":2164,"high":1139,"low":1018,"close":2165},"2025-02-25",184.8,183.8,{"symbol":5,"time":2167,"open":1146,"high":2168,"low":954,"close":2169},"2025-02-24",186.18,184.65,{"symbol":5,"time":2171,"open":2172,"high":684,"low":2173,"close":2165},"2025-02-21",187.21,181.78,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2176,"close":2178},"2025-02-20",185.43,187.49,186.71,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-02-19",185.5,186.58,184.28,185.93,{"symbol":5,"time":2186,"open":2187,"high":1028,"low":1066,"close":2188},"2025-02-18",185.4,186.04,{"symbol":5,"time":2190,"open":2191,"high":1364,"low":1069,"close":1029},"2025-02-14",186.86,{"symbol":5,"time":2193,"open":946,"high":2194,"low":2195,"close":2196},"2025-02-13",187.1,183.67,186.22,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2199,"close":1354},"2025-02-12",180.95,184.43,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":987},"2025-02-11",180.34,184.55,179.77,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-02-10",180.77,180.93,178.75,180.56,{"symbol":5,"time":2213,"open":2214,"high":708,"low":1329,"close":2215},"2025-02-07",180.51,179.94,{"symbol":5,"time":2217,"open":974,"high":1163,"low":2218,"close":969},"2025-02-06",177.79,{"symbol":5,"time":2220,"open":1300,"high":2221,"low":2222,"close":2223},"2025-02-05",180.55,175.97,179.11,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2226,"close":1247},"2025-02-04",171.38,173.66,{"symbol":5,"time":2229,"open":2230,"high":1501,"low":2231,"close":2232},"2025-02-03",172.11,170.59,173.41,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-01-31",175.87,177.11,173.13,173.86,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-01-30",175.12,177.25,174.48,175.79,{"symbol":5,"time":2246,"open":1490,"high":2247,"low":2248,"close":2249},"2025-01-29",177.16,172.75,173.63,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-01-28",175.9,177.41,175.35,175.62,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-01-27",174.62,176.91,174.29,176.7,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-01-24",174.34,176.45,173.96,174.25,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2025-01-23",173.31,175,172.24,174.86,{"symbol":5,"time":2275,"open":2276,"high":2276,"low":2277,"close":2278},"2025-01-22",175.47,172.6,172.9,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2281,"close":2283},"2025-01-21",174,176.55,175.96,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2025-01-17",173.49,175.72,172.54,174.14,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2025-01-16",172.02,173.16,170.74,172.71,{"symbol":5,"time":2297,"open":1257,"high":1335,"low":2298,"close":2299},"2025-01-15",170.87,171.75,{"symbol":5,"time":2301,"open":1253,"high":2302,"low":2303,"close":1238},"2025-01-14",174.71,172.7,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2025-01-13",170.64,173.08,169.84,172.8,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2025-01-10",172.36,174.84,170.1,170.96,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":2321},"2025-01-08",173.82,174.99,172.77,174.69,{"symbol":5,"time":2323,"open":2324,"high":2261,"low":2293,"close":2325},"2025-01-07",174.81,174.17,{"symbol":5,"time":2327,"open":2328,"high":2252,"low":2329,"close":2330},"2025-01-06",175.16,173.93,174.41,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":1301},"2025-01-03",174.05,176.25,173.62,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2025-01-02",172.5,174.24,171.58,173.53,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2024-12-31",172.27,172.57,170.5,172.21,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2352,"close":2298},"2024-12-30",170.07,171.52,168.51,{"symbol":5,"time":2354,"open":2355,"high":2260,"low":2356,"close":2357},"2024-12-27",172.35,171.32,172.01,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":2230,"close":1234},"2024-12-26",172.63,174.4,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":1247},"2024-12-24",170.89,173.45,170.51,{"symbol":5,"time":2368,"open":2369,"high":2299,"low":1576,"close":2226},"2024-12-23",171,{"symbol":5,"time":2371,"open":2372,"high":2289,"low":2373,"close":2374},"2024-12-20",171.06,170.33,171.61,{"symbol":5,"time":2376,"open":1517,"high":2339,"low":2377,"close":2378},"2024-12-19",169.01,169.26,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2024-12-18",179.49,181.26,171.4,171.51,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2024-12-17",180.37,182.62,179.73,179.96,{"symbol":5,"time":2392,"open":1256,"high":1197,"low":1279,"close":1184},"2024-12-16",{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2397,"close":2398},"2024-12-13",177.67,179.82,176.22,179.6,{"symbol":5,"time":2400,"open":1307,"high":2401,"low":2402,"close":2403},"2024-12-12",179.85,176.53,177.2,{"symbol":5,"time":2405,"open":1435,"high":1187,"low":2406,"close":1307},"2024-12-11",176.04,{"symbol":5,"time":2408,"open":2409,"high":2409,"low":1485,"close":1435},"2024-12-10",181.38,{"symbol":5,"time":2411,"open":1105,"high":1403,"low":726,"close":2412},"2024-12-09",182.11,{"symbol":5,"time":2414,"open":1097,"high":2415,"low":1176,"close":2416},"2024-12-06",183.98,183.84,{"symbol":5,"time":2418,"open":2419,"high":1450,"low":2387,"close":2420},"2024-12-05",180.64,181.88,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":1329,"close":2425},"2024-12-04",181.3,181.61,181.51,{"symbol":5,"time":2427,"open":2428,"high":715,"low":1472,"close":2429},"2024-12-03",182.72,180.63,{"symbol":5,"time":2431,"open":937,"high":2432,"low":2433,"close":2434},"2024-12-02",183.17,180.75,181.37,{"symbol":5,"time":2436,"open":996,"high":2437,"low":948,"close":948},"2024-11-29",186,{"symbol":5,"time":2439,"open":2440,"high":2437,"low":1103,"close":2441},"2024-11-27",183.26,183.75,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":1427,"close":2446},"2024-11-26",180.59,183.94,183.46,{"symbol":5,"time":2448,"open":709,"high":2449,"low":1116,"close":1446},"2024-11-25",182.9,{"symbol":5,"time":2451,"open":1161,"high":2452,"low":2453,"close":1396},"2024-11-22",183.96,180.65,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":726,"close":717},"2024-11-21",180.97,182.76,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":1479,"close":2462},"2024-11-20",180.45,181.32,180.91,{"symbol":5,"time":2464,"open":1183,"high":2465,"low":2466,"close":2467},"2024-11-19",181.73,179.12,181.21,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2470,"close":2472},"2024-11-18",179.25,181.27,180.85,{"symbol":5,"time":2474,"open":2475,"high":2472,"low":1320,"close":1182},"2024-11-15",177.98,{"symbol":5,"time":2477,"open":720,"high":2478,"low":728,"close":2479},"2024-11-14",180.79,178.31,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":1306},"2024-11-13",179.38,181.19,178.5,{"symbol":5,"time":2486,"open":2483,"high":1403,"low":2487,"close":2488},"2024-11-12",178.16,178.22,{"symbol":5,"time":2490,"open":1331,"high":2491,"low":2484,"close":2492},"2024-11-11",181.86,181.34,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2495,"close":2497},"2024-11-08",176.27,179.46,179.02,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":1234,"close":2502},"2024-11-07",174.1,176.96,175.75,{"symbol":5,"time":2504,"open":2505,"high":1274,"low":2226,"close":2506},"2024-11-06",176.3,173.61,{"symbol":5,"time":2508,"open":2369,"high":2509,"low":2510,"close":2509},"2024-11-05",174.39,170.93,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2514},"2024-11-04",168.58,172.16,167.71,{"symbol":5,"time":2517,"open":1618,"high":2226,"low":1593,"close":2518},"2024-11-01",167.7,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2524},"2024-10-31",170.44,171.67,169.03,169.12,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2530},"2024-10-30",172.23,173.58,171.6,172.08,{"symbol":5,"time":2532,"open":2292,"high":2533,"low":2369,"close":2534},"2024-10-29",172.78,171.98,{"symbol":5,"time":2536,"open":1570,"high":2329,"low":2537,"close":2538},"2024-10-28",171.5,172.52,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-10-25",173.75,174.06,169.94,170.52,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":1530},"2024-10-24",173.85,175.25,172.67,{"symbol":5,"time":2551,"open":2552,"high":1326,"low":2553,"close":2318},"2024-10-23",173.54,172.49,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-10-22",174.38,175.53,173.55,174.85,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2564,"close":2565},"2024-10-21",176.28,176.79,173.65,174.21,{"symbol":5,"time":2567,"open":2559,"high":1478,"low":2568,"close":2569},"2024-10-18",173.34,176.92,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":1541,"close":2574},"2024-10-17",174.43,175.1,174.35,{"symbol":5,"time":2576,"open":2302,"high":2244,"low":2333,"close":2577},"2024-10-16",175.03,{"symbol":5,"time":2579,"open":2580,"high":2261,"low":2580,"close":2581},"2024-10-15",172,174.63,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-10-14",170.31,172.28,169.5,171.68,{"symbol":5,"time":2589,"open":2590,"high":2384,"low":2591,"close":2592},"2024-10-11",168.94,168.85,170.78,{"symbol":5,"time":2594,"open":2595,"high":1548,"low":2596,"close":2597},"2024-10-10",168.21,167.07,167.83,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":2603},"2024-10-09",166.81,169.47,166.15,169.23,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-10-08",168.32,168.98,166.42,167.23,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2040},"2024-10-07",168.49,168.69,166.7,{"symbol":5,"time":2616,"open":1598,"high":2617,"low":2596,"close":2618},"2024-10-04",169.73,169.58,{"symbol":5,"time":2620,"open":2621,"high":2056,"low":2622,"close":1598},"2024-10-03",168.2,166.65,{"symbol":5,"time":2624,"open":2352,"high":2625,"low":2040,"close":2626},"2024-10-02",169.74,168.54,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2632},"2024-10-01",169,169.76,166.32,169.55,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-09-30",167.08,169.08,166.13,169.02,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2515},"2024-09-27",167.43,168.73,166.41,{"symbol":5,"time":2645,"open":2646,"high":2646,"low":2647,"close":2643},"2024-09-26",169.39,165.88,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-09-25",170.23,170.68,168.1,169.1,{"symbol":5,"time":2655,"open":2656,"high":2298,"low":2657,"close":2658},"2024-09-24",167.89,167.25,170.11,{"symbol":5,"time":2660,"open":1593,"high":2661,"low":1593,"close":2662},"2024-09-23",168.3,168.15,{"symbol":5,"time":2664,"open":2608,"high":2665,"low":2666,"close":2667},"2024-09-20",167.64,165.54,166.55,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":1600,"close":2672},"2024-09-19",166.57,167.42,167.06,{"symbol":5,"time":2674,"open":2675,"high":2670,"low":2676,"close":2677},"2024-09-18",164.92,163.5,164.35,{"symbol":5,"time":2679,"open":2675,"high":2680,"low":2681,"close":2677},"2024-09-17",166.31,163.92,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-09-16",165.9,166.8,164.3,164.9,{"symbol":5,"time":2689,"open":2690,"high":2057,"low":2691,"close":2692},"2024-09-13",164.75,162.61,164.02,{"symbol":5,"time":2694,"open":1674,"high":2695,"low":1784,"close":2030},"2024-09-12",164.58,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-09-11",162.4,164.16,160.07,163.38,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-09-10",162.8,164.11,161.13,163.96,{"symbol":5,"time":2709,"open":1723,"high":1641,"low":2710,"close":2711},"2024-09-09",159.47,161.93,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2024-09-06",164.57,165.32,162.35,164.5,{"symbol":5,"time":2719,"open":2039,"high":2720,"low":2721,"close":2722},"2024-09-05",166.9,163.87,164.18,{"symbol":5,"time":2724,"open":2111,"high":2725,"low":2726,"close":2727},"2024-09-04",166.44,163.73,165.08,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":1586,"close":2681},"2024-09-03",164.05,165.79,{"symbol":5,"time":2733,"open":2734,"high":2040,"low":2735,"close":2736},"2024-08-30",166.54,164.98,167.35,{"symbol":5,"time":2738,"open":1884,"high":2739,"low":2740,"close":2080},"2024-08-29",168.33,164.91,{"symbol":5,"time":2742,"open":2743,"high":1563,"low":2744,"close":2515},"2024-08-28",168.04,165.93,{"symbol":5,"time":2746,"open":2680,"high":2747,"low":1593,"close":2748},"2024-08-27",169.19,168.05,{"symbol":5,"time":2750,"open":2040,"high":2089,"low":2751,"close":2752},"2024-08-26",166.45,167.36,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":1671,"close":2757},"2024-08-23",162.65,166.96,166.5,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-08-22",161.39,162.46,160.79,162.21,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-08-21",159.61,161.16,158.99,161.14,{"symbol":5,"time":2771,"open":1714,"high":1900,"low":2772,"close":1796},"2024-08-20",158.34,{"symbol":5,"time":2774,"open":2775,"high":1665,"low":2776,"close":2777},"2024-08-19",157.34,156.95,159.89,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-08-16",158.04,159.18,155.86,156.7,{"symbol":5,"time":2785,"open":1718,"high":2786,"low":2787,"close":1770},"2024-08-15",161.3,157.5,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2024-08-14",155.81,157.78,155.4,156.82,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":1746},"2024-08-13",154.33,156.12,152.81,{"symbol":5,"time":2800,"open":1729,"high":2801,"low":2802,"close":2803},"2024-08-12",159.68,151.77,153.1,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-08-09",155.35,159.73,154.7,158.67,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2815},"2024-08-08",153.37,155.5,153.06,155.16,{"symbol":5,"time":2817,"open":2818,"high":2818,"low":2819,"close":2820},"2024-08-07",156.89,152.63,152.92,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":1944},"2024-08-06",150.11,156.42,147.14,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":1981},"2024-08-05",148.62,151.8,145.74,{"symbol":5,"time":2832,"open":2003,"high":2833,"low":2834,"close":2835},"2024-08-02",153.04,149.58,151.07,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-08-01",155.01,156.61,151.52,153.44,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2841},"2024-07-31",154.37,155.89,153.02,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2798,"close":2851},"2024-07-30",153.34,155.73,154.81,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2024-07-29",152.7,153.78,150.95,152.83,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":2863},"2024-07-26",150.29,153.25,149.79,152.45,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2868,"close":2869},"2024-07-25",150.57,152.38,148.46,149.31,{"symbol":5,"time":2871,"open":2872,"high":1924,"low":2873,"close":2874},"2024-07-24",156.96,149.67,149.89,{"symbol":5,"time":2876,"open":1924,"high":2877,"low":2878,"close":2793},"2024-07-23",158.5,155.9,{"symbol":5,"time":2880,"open":2881,"high":1727,"low":2882,"close":2883},"2024-07-22",153.71,153.48,157.74,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-07-19",153.94,154.25,152.67,153.45,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2895},"2024-07-18",154.46,158.19,152.76,153.11,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":2898,"close":2900},"2024-07-17",150.97,155.58,154.9,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-07-16",150.83,151.55,149.73,151.51,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-07-15",149.9,150.2,148.21,150.06,{"symbol":5,"time":2914,"open":2909,"high":2915,"low":2916,"close":2917},"2024-07-12",150.77,148.29,149.48,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-07-11",150.62,151.3,148.34,148.8,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-07-10",148.09,148.53,146.5,148.44,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-07-09",146.64,149.18,146.24,147.57,{"symbol":5,"time":2937,"open":1996,"high":2938,"low":2939,"close":2940},"2024-07-08",147.93,146.33,146.87,{"symbol":5,"time":2942,"open":1962,"high":2943,"low":2944,"close":2945},"2024-07-05",148.1,145.44,146.09,{"symbol":5,"time":2947,"open":2927,"high":1978,"low":2948,"close":2949},"2024-07-03",147.4,148.26,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2945,"close":2954},"2024-07-02",146.46,148.41,147.78,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2024-07-01",150.58,151.4,145.88,146.52,{"symbol":5,"time":2962,"open":2915,"high":2963,"low":2964,"close":2829},"2024-06-28",152.39,149.7,{"symbol":5,"time":2966,"open":2025,"high":2967,"low":2968,"close":2969},"2024-06-27",149.98,147.26,149.81,{"symbol":5,"time":2971,"open":2972,"high":1967,"low":2973,"close":2974},"2024-06-26",147.01,146.28,147.59,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2972,"close":2979},"2024-06-25",150.32,150.56,147.87,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":2945,"close":2984},"2024-06-24",146.25,150.67,150.45,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-06-21",146.45,146.57,144.9,146.16,{"symbol":5,"time":2992,"open":2952,"high":2993,"low":2994,"close":2934},"2024-06-20",147.52,145.5,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2932,"close":2999},"2024-06-18",147.8,148.56,146.92,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":3004,"close":3005},"2024-06-17",148.11,148.23,147.06,147.67,{"symbol":5,"time":3007,"open":3008,"high":1950,"low":2916,"close":1974},"2024-06-14",150.75,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-06-13",153.21,154.5,151.66,151.87,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":2857,"close":1929},"2024-06-12",154.15,154.88,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-06-11",151.24,151.39,150.64,150.78,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3029,"close":3030},"2024-06-10",151.2,152.75,150.52,152.04,{"symbol":5,"time":3032,"open":2912,"high":3033,"low":3034,"close":3035},"2024-06-07",152.59,149.44,151.79,{"symbol":5,"time":3037,"open":2798,"high":3038,"low":3039,"close":2855},"2024-06-06",154.6,152.8,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":2889},"2024-06-05",152.88,153.51,151.85,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3047,"close":3049},"2024-06-04",151.12,153.01,152.47,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-06-03",151.35,152.24,149.96,151.6,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2024-05-31",149.43,151.49,148.79,151.31,{"symbol":5,"time":3063,"open":2943,"high":3064,"low":3065,"close":2929},"2024-05-30",148.87,147.51,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3071},"2024-05-29",146.06,147.37,145.58,147.1,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":1980,"close":3076},"2024-05-28",148.9,149.42,147.18,{"symbol":5,"time":3078,"open":3079,"high":2949,"low":3080,"close":2025},"2024-05-24",146.68,146.01,{"symbol":5,"time":3082,"open":2973,"high":3083,"low":3084,"close":3085},"2024-05-23",146.48,144.56,144.66,{"symbol":5,"time":3087,"open":3088,"high":2911,"low":3089,"close":3090},"2024-05-22",147.49,145.63,146.19,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-05-21",146.2,148.14,145.97,147.97,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-05-20",148.76,148.97,146.11,146.37,{"symbol":5,"time":3104,"open":3105,"high":3105,"low":2943,"close":3060},"2024-05-17",149.65,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":3111},"2024-05-16",150.25,151.48,148.37,148.66,{"symbol":5,"time":3113,"open":3114,"high":3053,"low":3115,"close":3108},"2024-05-15",151.99,149.95,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":3120,"close":3121},"2024-05-14",147.55,149.72,147.33,149.54,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3127},"2024-05-13",148.15,148.72,146,146.97,{"symbol":5,"time":3129,"open":3130,"high":2002,"low":3131,"close":3132},"2024-05-10",149.71,147.6,147.72,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3137,"close":3138},"2024-05-09",148.54,150.28,147.91,149.13,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":2025},"2024-05-08",146.91,149.04,146.73,{"symbol":5,"time":3145,"open":3146,"high":3109,"low":3147,"close":3148},"2024-05-07",146.76,144.74,147.95,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2024-05-06",144.28,145.45,143.5,144.44,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3159,"close":3160},"2024-05-03",143,144.47,141.89,142.93,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-05-02",141.55,141.99,139.31,141.36,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-05-01",140.34,142.82,139.25,140.18,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-04-30",143.33,144.51,140.23,140.53,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-04-29",143.84,144.84,142.7,144.83,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2024-04-26",143.05,144.46,142.31,142.36,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2024-04-25",141.24,143.72,140.59,142.73,{"symbol":5,"time":3198,"open":2004,"high":3199,"low":3200,"close":3201},"2024-04-24",143.73,141.62,142.81,{"symbol":5,"time":3203,"open":3204,"high":3158,"low":3204,"close":3205},"2024-04-23",142.51,143.78,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-04-22",141,143.48,140.14,142.41,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-04-19",141.34,141.5,139.83,140.44,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":2019,"close":2016},"2024-04-18",141.66,142.06,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-04-17",140.96,142.19,140.13,140.94,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-04-16",141.94,142.07,139.54,140.35,{"symbol":5,"time":3235,"open":2934,"high":2934,"low":3166,"close":3236},"2024-04-15",142.39,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":3241,"close":3242},"2024-04-12",146.14,146.75,143.82,144.81,{"symbol":5,"time":3244,"open":3083,"high":1999,"low":3245,"close":3246},"2024-04-11",144.65,146.86,{"symbol":5,"time":3248,"open":2973,"high":3249,"low":3084,"close":3250},"2024-04-10",147,145.55,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3255,"close":3256},"2024-04-09",150.51,151.08,147.86,150.19,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2024-04-08",150.3,150.66,149.26,150.36,{"symbol":5,"time":3264,"open":3265,"high":2866,"low":3005,"close":3266},"2024-04-05",148.02,150.15,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3148},"2024-04-04",151,151.75,147.42,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":3277},"2024-04-03",150.08,150.89,149.4,149.75,{"symbol":5,"time":3279,"open":3280,"high":2963,"low":3276,"close":3281},"2024-04-02",152.26,150.04,{"symbol":5,"time":3283,"open":3284,"high":1758,"low":3048,"close":2882},"2024-04-01",156.08,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":2808,"close":3289},"2024-03-28",154.79,156.86,156.49,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":3294,"close":2796},"2024-03-27",152.2,154.36,151.72,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3260,"close":2983},"2024-03-26",151.34,152.48,{"symbol":5,"time":3300,"open":1948,"high":2889,"low":3301,"close":3302},"2024-03-25",150.96,151.06,{"symbol":5,"time":3304,"open":2790,"high":3305,"low":3306,"close":3307},"2024-03-22",156.07,151.73,151.86,{"symbol":5,"time":3309,"open":1951,"high":3310,"low":3311,"close":2790},"2024-03-21",157.82,154.83,{"symbol":5,"time":3313,"open":3314,"high":2790,"low":3315,"close":2792},"2024-03-20",153.2,153,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":3321},"2024-03-19",152.5,154.21,152.25,154.1,{"symbol":5,"time":3323,"open":3269,"high":3320,"low":3324,"close":3325},"2024-03-18",150.63,151.95,{"symbol":5,"time":3327,"open":2916,"high":3328,"low":2916,"close":2915},"2024-03-15",151.27,{"symbol":5,"time":3330,"open":2920,"high":3331,"low":3332,"close":3333},"2024-03-14",150.9,147.85,149.36,{"symbol":5,"time":3335,"open":2978,"high":3011,"low":3336,"close":3059},"2024-03-13",149.91,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3121,"close":3341},"2024-03-12",149.8,151.42,150.6,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3339},"2024-03-11",150.61,151.67,148.07,{"symbol":5,"time":3348,"open":3253,"high":3349,"low":3350,"close":3301},"2024-03-08",151.9,150.1,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3137,"close":2964},"2024-03-07",150.99,151.33,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":3359,"close":3360},"2024-03-06",150.59,152.74,150.02,152.32,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3365,"close":3366},"2024-03-05",151.78,153.5,149.49,149.86,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":2909,"close":3371},"2024-03-04",150.44,152.73,152.41,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":2939,"close":3369},"2024-03-01",147.94,150.7,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":3094},"2024-02-29",151.17,151.37,147.17,{"symbol":5,"time":3382,"open":3383,"high":3047,"low":3384,"close":3366},"2024-02-28",148.99,148.32,{"symbol":5,"time":3386,"open":3136,"high":3014,"low":3387,"close":2964},"2024-02-27",149.19,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":3393},"2024-02-26",150.39,151.62,149.5,149.53,{"symbol":5,"time":3395,"open":3396,"high":3270,"low":3397,"close":3398},"2024-02-23",151.43,150.34,150.35,{"symbol":5,"time":3400,"open":2898,"high":2895,"low":3401,"close":2906},"2024-02-22",150.01,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3406,"close":3136},"2024-02-21",149.15,150.92,148.18,{"symbol":5,"time":3408,"open":3409,"high":3108,"low":3374,"close":3074},"2024-02-20",149.1,{"symbol":5,"time":3411,"open":3412,"high":3260,"low":3413,"close":3054},"2024-02-16",146.23,145.87,{"symbol":5,"time":3415,"open":3416,"high":2998,"low":3416,"close":1962},"2024-02-15",144.16,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":3422},"2024-02-14",144.05,144.42,141.84,142.86,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":3427,"close":3428},"2024-02-13",142.49,143.55,140.3,143.52,{"symbol":5,"time":3430,"open":3431,"high":3088,"low":3432,"close":3433},"2024-02-12",146.99,145.11,145.7,{"symbol":5,"time":3435,"open":3436,"high":3069,"low":3437,"close":3438},"2024-02-09",145.27,144.06,146.93,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2024-02-08",143.06,144.67,141.79,144.1,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2024-02-07",144,144.69,142.45,143.44,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3455,"close":3456},"2024-02-06",137.49,144.76,137.25,143.39,{"symbol":5,"time":3458,"open":3459,"high":3460,"low":3461,"close":3462},"2024-02-05",136.36,138.02,135.15,136.79,{"symbol":5,"time":3464,"open":3465,"high":3466,"low":3467,"close":3468},"2024-02-02",137.38,138.99,135.48,137.94,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3473,"close":3474},"2024-02-01",138.32,139.42,136.74,139.4,{"symbol":5,"time":3476,"open":3477,"high":3195,"low":3478,"close":3479},"2024-01-31",139.7,137.59,138.61,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2024-01-30",141.29,141.52,139.22,139.24,{"symbol":5,"time":3487,"open":3488,"high":3488,"low":3489,"close":3490},"2024-01-29",141.86,140.21,141.73,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3490,"close":3495},"2024-01-26",143.2,143.28,141.96,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":3500,"close":3501},"2024-01-25",143.51,143.91,141.77,142.83,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3506,"close":3507},"2024-01-24",144.09,144.12,140.85,141.49,{"symbol":5,"time":3509,"open":3510,"high":3153,"low":3511,"close":3512},"2024-01-23",142.71,141.09,142.6,{"symbol":5,"time":3514,"open":3501,"high":3515,"low":3488,"close":3516},"2024-01-22",143.95,142.02,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3521,"close":3200},"2024-01-19",142.44,142.54,140.19,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":3526,"close":3527},"2024-01-18",142.46,142.97,139.91,141.83,{"symbol":5,"time":3529,"open":3530,"high":1968,"low":3531,"close":3532},"2024-01-17",143.63,140.89,142.12,{"symbol":5,"time":3534,"open":3089,"high":2960,"low":3535,"close":3536},"2024-01-16",144.63,145.53,{"symbol":5,"time":3538,"open":2994,"high":3539,"low":3154,"close":3540},"2024-01-12",146.63,146.62,{"symbol":5,"time":3542,"open":3205,"high":3543,"low":3196,"close":3544},"2024-01-11",145.25,144.38,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":3550},"2024-01-10",142.53,145.3,142.38,144.68,{"symbol":5,"time":3552,"open":3553,"high":3549,"low":3554,"close":3555},"2024-01-09",141.01,140.25,142.15,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":1998},"2024-01-08",140.92,142.5,140.26,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3565,"close":3566},"2024-01-05",139.55,141.95,138.76,140.65,{"symbol":5,"time":3568,"open":3569,"high":3570,"low":3571,"close":3560},"2024-01-04",140.04,141.41,139.47,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2024-01-03",141.58,142,139.36,140.09,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":3208,"close":3582},"2024-01-02",141.98,144.03,143.03,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3549,"close":3587},"2023-12-29",143.69,144.11,142.64,{"symbol":5,"time":3589,"open":3157,"high":3590,"low":3501,"close":3151},"2023-12-28",144.35,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2023-12-27",143.86,144.39,143.08,143.67,{"symbol":5,"time":3598,"open":1998,"high":3599,"low":3575,"close":3600},"2023-12-26",143.89,143.66,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3580,"close":1998},"2023-12-22",142.4,143.35,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3609,"close":3610},"2023-12-21",145.07,145.19,141.05,142.22,{"symbol":5,"time":3612,"open":3613,"high":3141,"low":3581,"close":3586},"2023-12-20",145.16,{"symbol":5,"time":3615,"open":3499,"high":3616,"low":3153,"close":3613},"2023-12-19",145.85,{"symbol":5,"time":3618,"open":3619,"high":3619,"low":3620,"close":3621},"2023-12-18",145.26,143.26,143.62,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":3626,"close":3590},"2023-12-15",145.56,146.41,143.43,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2023-12-14",140.71,146.59,140.52,146.58,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2023-12-13",134.49,139.61,133.11,139.26,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3635},"2023-12-12",134.41,135.12,134.18,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2023-12-11",132.5,134.81,132.24,134.78,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2023-12-08",130.81,132.91,130.35,132.88,{"symbol":5,"time":3657,"open":3658,"high":3659,"low":3660,"close":3661},"2023-12-07",130,131.44,129.08,131.35,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3666,"close":3667},"2023-12-06",131.4,132.98,131.21,131.73,{"symbol":5,"time":3669,"open":3670,"high":3671,"low":3672,"close":3673},"2023-12-05",129.9,131.02,129.41,130.78,{"symbol":5,"time":3675,"open":3676,"high":3677,"low":3678,"close":3679},"2023-12-04",128.12,130.93,127.6,130.85,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3684,"close":3685},"2023-12-01",125.04,128.91,124.64,128.82,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":3691},"2023-11-30",122.52,125.09,122.5,124.89,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3696,"close":3697},"2023-11-29",123.17,124.51,122.58,122.76,{"symbol":5,"time":3699,"open":3700,"high":3701,"low":3702,"close":3703},"2023-11-28",121.5,122.39,120.5,122.1,{"symbol":5,"time":3705,"open":3706,"high":3707,"low":3708,"close":3709},"2023-11-27",120.84,122.19,119.92,121.71,{"symbol":5,"time":3711,"open":3712,"high":3700,"low":3713,"close":3706},"2023-11-24",121.2,119.96,{"symbol":5,"time":3715,"open":3716,"high":3716,"low":3702,"close":3717},"2023-11-22",122.71,121.1,{"symbol":5,"time":3719,"open":3720,"high":3720,"low":3721,"close":3722},"2023-11-21",122.16,121.09,121.75,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2023-11-20",121.61,122.89,120.43,122.75,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2023-11-17",121.34,121.78,120.64,121.68,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":3740},"2023-11-16",120.6,120.8,119.72,120.42,{"symbol":5,"time":3742,"open":3702,"high":3743,"low":3744,"close":3745},"2023-11-15",121.37,119.71,120.54,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3751},"2023-11-14",118.62,122.53,118.6,120.79,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3757},"2023-11-13",114.57,115.71,113.46,115.54,{"symbol":5,"time":3759,"open":3760,"high":3757,"low":3761,"close":3762},"2023-11-10",114.8,113.4,115.33,{"symbol":5,"time":3764,"open":3765,"high":3765,"low":3766,"close":3767},"2023-11-09",115.9,113.42,113.79,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3772,"close":3773},"2023-11-08",115.65,115.96,114.89,115.44,{"symbol":5,"time":3775,"open":3776,"high":3776,"low":3777,"close":3778},"2023-11-07",116.88,114.45,115.24,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3783,"close":3784},"2023-11-06",117.84,117.9,116.19,117.08,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3789,"close":3790},"2023-11-03",118.03,119.82,117.69,117.89,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3795,"close":3796},"2023-11-02",114.25,116.34,114.07,115.84,{"symbol":5,"time":3798,"open":3799,"high":3800,"low":3801,"close":3802},"2023-11-01",110.99,112.84,109.96,112.49,{"symbol":5,"time":3804,"open":3805,"high":3806,"low":3807,"close":3808},"2023-10-31",106.41,110.1,104.93,109.89,{"symbol":5,"time":3810,"open":3811,"high":3812,"low":3813,"close":3814},"2023-10-30",105.57,106.69,104.24,105.33,{"symbol":5,"time":3816,"open":3817,"high":3817,"low":3818,"close":3819},"2023-10-27",106.67,104.05,104.54,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3822,"close":3824},"2023-10-26",105.08,107.19,106.32,{"symbol":5,"time":3826,"open":3827,"high":3828,"low":3829,"close":3830},"2023-10-25",105.73,105.98,104.76,104.98,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3835,"close":3836},"2023-10-24",106.15,107.3,105.76,105.97,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3841,"close":3842},"2023-10-23",105.25,106.68,104.83,105.21,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3847,"close":3833},"2023-10-20",106.92,107.4,106.08,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3853},"2023-10-19",107.99,109,106.43,106.5,{"symbol":5,"time":3855,"open":3856,"high":3857,"low":3858,"close":3859},"2023-10-18",109.51,109.68,108.36,108.55,{"symbol":5,"time":3861,"open":3862,"high":3863,"low":3862,"close":3864},"2023-10-17",107.69,110.88,110.15,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3869,"close":3870},"2023-10-16",108,108.93,107.12,108.33,{"symbol":5,"time":3872,"open":3873,"high":3874,"low":3875,"close":3876},"2023-10-13",107.89,108.02,106.39,107.03,{"symbol":5,"time":3878,"open":3879,"high":3880,"low":3881,"close":3882},"2023-10-12",108.05,108.09,106.8,107.35,{"symbol":5,"time":3884,"open":3885,"high":3886,"low":3887,"close":3870},"2023-10-11",107.11,108.61,107.1,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":3833},"2023-10-10",105.44,107.02,105.02,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3897,"close":3890},"2023-10-09",103.69,105.84,103.36,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3902,"close":3903},"2023-10-06",103.77,105.35,102.82,104.41,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3819},"2023-10-05",104.16,104.88,103.6,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3913,"close":3914},"2023-10-04",103.87,104.61,102.78,104.44,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-10-03",104,104.45,102.11,103.37,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-10-02",107.5,108.2,104.28,104.63,{"symbol":5,"time":3928,"open":3864,"high":3929,"low":3887,"close":3930},"2023-09-29",110.68,108.03,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3935,"close":3936},"2023-09-28",108.66,109.07,107.72,108.83,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3941,"close":3942},"2023-09-27",109.58,110.38,108.08,108.19,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3948},"2023-09-26",111.03,111.47,109.03,109.15,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3954},"2023-09-25",111.22,112.66,110.92,112.13,{"symbol":5,"time":3956,"open":3957,"high":3958,"low":3959,"close":3960},"2023-09-22",111.87,112.88,111.36,111.68,{"symbol":5,"time":3962,"open":3963,"high":3964,"low":3965,"close":3966},"2023-09-21",113.06,113.65,111.59,111.64,[3968,3974,3979,3984,3989,3994,3999,4004,4009,4014,4019,4024,4029,4034,4038,4043,4048,4053,4058,4063,4068,4071,4076,4080,4085,4090,4095,4100,4105,4110,4115,4120,4125,4130,4135,4140,4145,4150,4155,4160,4165,4170,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4225,4230,4234,4239,4243,4248,4253,4257,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4320,4325,4330,4334,4339,4344,4348,4353,4358,4363,4368,4373,4378,4383,4387,4392,4397,4402,4406,4410,4415,4420,4424,4429,4434,4439,4444,4449,4454,4459,4464,4469,4474,4479,4484,4488,4493,4498,4503,4508,4513,4518,4523,4528,4533,4538,4543,4548,4553,4558,4563,4568,4573,4578,4583,4588,4593,4598,4603,4608,4613,4618,4623,4628,4633,4638,4643,4648,4653,4658,4663,4668,4673,4678,4683,4688,4693,4698,4703,4707,4712,4717,4722,4727,4732,4737,4742,4746,4751,4755,4760,4765,4770,4775,4780,4785,4789,4792,4797,4802,4806,4810,4813,4817,4821,4826,4829,4834,4839,4844,4849,4853,4858,4863,4867,4871,4875,4880,4885,4890,4894,4899,4903,4908,4913,4918,4923,4928,4932,4937,4942,4947,4952,4957,4962,4967,4972,4976,4980,4985,4988,4993,4998,5003,5008,5012,5014,5018,5023,5028,5032,5037,5041,5046,5051,5056,5059,5064,5069,5074,5079,5082,5087,5092,5097,5101,5106,5110,5115,5119,5124,5129,5134,5139,5144,5149,5154,5158,5162,5166,5171,5176,5181,5186,5191,5196,5201,5206,5211,5215,5220,5225,5230,5235,5239],{"symbol":3969,"time":26,"open":3970,"high":3971,"low":3972,"close":3973},"SPY",761.31,762,757.97,761.69,{"symbol":3969,"time":31,"open":3975,"high":3976,"low":3977,"close":3978},763.15,763.57,759.96,762.6,{"symbol":3969,"time":37,"open":3980,"high":3981,"low":3982,"close":3983},759.5,761.67,749.6,754.05,{"symbol":3969,"time":42,"open":3985,"high":3986,"low":3987,"close":3988},760.12,760.35,756.15,757.39,{"symbol":3969,"time":48,"open":3990,"high":3991,"low":3992,"close":3993},759,763.52,757.93,760.88,{"symbol":3969,"time":54,"open":3995,"high":3996,"low":3997,"close":3998},764.72,766.38,763.6,764.29,{"symbol":3969,"time":60,"open":4000,"high":4001,"low":4002,"close":4003},758.03,760.11,756.64,757.83,{"symbol":3969,"time":65,"open":4005,"high":4006,"low":4007,"close":4008},764.08,764.47,760.94,762.4,{"symbol":3969,"time":71,"open":4010,"high":4011,"low":4012,"close":4013},769.07,769.7,765.14,765.96,{"symbol":3969,"time":76,"open":4015,"high":4016,"low":4017,"close":4018},772.01,772.87,769,770.19,{"symbol":3969,"time":82,"open":4020,"high":4021,"low":4022,"close":4023},767.9,774.03,767.45,773.17,{"symbol":3969,"time":88,"open":4025,"high":4026,"low":4027,"close":4028},762.45,766.43,761.73,765.16,{"symbol":3969,"time":93,"open":4030,"high":4031,"low":4032,"close":4033},762.01,764.67,759.48,761.78,{"symbol":3969,"time":99,"open":4035,"high":4036,"low":3995,"close":4037},767.33,768,767.05,{"symbol":3969,"time":105,"open":4039,"high":4040,"low":4041,"close":4042},771.76,775.3,768.31,769.35,{"symbol":3969,"time":111,"open":4044,"high":4045,"low":4046,"close":4047},768.5,772.36,767.16,771.1,{"symbol":3969,"time":117,"open":4049,"high":4050,"low":4051,"close":4052},764.73,767.35,763.93,766.08,{"symbol":3969,"time":123,"open":4054,"high":4055,"low":4056,"close":4057},766.16,766.78,763.05,765.91,{"symbol":3969,"time":128,"open":4059,"high":4060,"low":4061,"close":4062},764.78,765.22,762.08,763.47,{"symbol":3969,"time":134,"open":4064,"high":4065,"low":4066,"close":4067},766.05,767.85,764.17,765.72,{"symbol":3969,"time":140,"open":4013,"high":4069,"low":4070,"close":3978},768.15,762.04,{"symbol":3969,"time":146,"open":4072,"high":4073,"low":4074,"close":4075},770.36,772.47,768.1,769.06,{"symbol":3969,"time":152,"open":4077,"high":4078,"low":4079,"close":4022},768.7,769.5,766.92,{"symbol":3969,"time":158,"open":4081,"high":4082,"low":4083,"close":4084},776.18,776.78,772.51,772.67,{"symbol":3969,"time":164,"open":4086,"high":4087,"low":4088,"close":4089},778.54,778.8,775.43,776.34,{"symbol":3969,"time":170,"open":4091,"high":4092,"low":4093,"close":4094},774.87,779.37,774.11,777.88,{"symbol":3969,"time":176,"open":4096,"high":4097,"low":4098,"close":4099},774.71,774.9,771.28,772.49,{"symbol":3969,"time":181,"open":4101,"high":4102,"low":4103,"close":4104},774.53,774.61,769.2,770.56,{"symbol":3969,"time":187,"open":4106,"high":4107,"low":4108,"close":4109},772.6,775.05,771.62,773.03,{"symbol":3969,"time":192,"open":4111,"high":4112,"low":4113,"close":4114},771.02,773.92,769.61,773.26,{"symbol":3969,"time":198,"open":4116,"high":4117,"low":4118,"close":4119},770.21,771.82,767.46,768.56,{"symbol":3969,"time":203,"open":4121,"high":4122,"low":4123,"close":4124},775.85,776.85,769.51,769.79,{"symbol":3969,"time":208,"open":4126,"high":4127,"low":4128,"close":4129},760.63,773.41,760.52,771.33,{"symbol":3969,"time":214,"open":4131,"high":4132,"low":4133,"close":4134},749.44,758.58,748.8,757.67,{"symbol":3969,"time":220,"open":4136,"high":4137,"low":4138,"close":4139},744.68,748.9,737.68,747.03,{"symbol":3969,"time":226,"open":4141,"high":4142,"low":4143,"close":4144},736.05,742.45,734.59,741.69,{"symbol":3969,"time":232,"open":4146,"high":4147,"low":4148,"close":4149},739.97,742.68,729.1,729.46,{"symbol":3969,"time":238,"open":4151,"high":4152,"low":4153,"close":4154},739.19,742.79,735.98,740.86,{"symbol":3969,"time":244,"open":4156,"high":4157,"low":4158,"close":4159},744.91,745.53,735.87,739.09,{"symbol":3969,"time":250,"open":4161,"high":4162,"low":4163,"close":4164},738.51,743.72,737.29,738.93,{"symbol":3969,"time":256,"open":4166,"high":4167,"low":4168,"close":4169},739.37,742.56,735.21,738.18,{"symbol":3969,"time":262,"open":4171,"high":4172,"low":4173,"close":4174},746.62,750.02,746.37,747.41,{"symbol":3969,"time":268,"open":4176,"high":4177,"low":4178,"close":4179},746.29,749.04,744.18,748.28,{"symbol":3969,"time":274,"open":4181,"high":4182,"low":4183,"close":4184},747.06,748.73,741.51,742.09,{"symbol":3969,"time":280,"open":4186,"high":4187,"low":4188,"close":4189},742.08,747.29,740.8,743.29,{"symbol":3969,"time":286,"open":4191,"high":4192,"low":4193,"close":4194},752.76,754.57,747.88,750.72,{"symbol":3969,"time":292,"open":4196,"high":4197,"low":4198,"close":4199},754.24,755.58,750.2,754.81,{"symbol":3969,"time":298,"open":4201,"high":4202,"low":4203,"close":4204},750.91,753.34,748.66,751.83,{"symbol":3969,"time":304,"open":4206,"high":4207,"low":4208,"close":4209},752.47,753.91,748,749.17,{"symbol":3969,"time":310,"open":4211,"high":4212,"low":4213,"close":4214},752.05,755.42,748.1,754.95,{"symbol":3969,"time":316,"open":4216,"high":4217,"low":4218,"close":4219},747.35,751.97,745.59,751.71,{"symbol":3969,"time":321,"open":4221,"high":4222,"low":4223,"close":4224},743.16,746.15,739.51,745.4,{"symbol":3969,"time":327,"open":4226,"high":4227,"low":4228,"close":4229},750.22,750.96,745.21,747.71,{"symbol":3969,"time":333,"open":4231,"high":4232,"low":4174,"close":4233},748.74,752.41,751.28,{"symbol":3969,"time":338,"open":4235,"high":4236,"low":4237,"close":4238},747.4,751.31,740.03,744.78,{"symbol":3969,"time":343,"open":4240,"high":4131,"low":4241,"close":4242},745,742.38,745.76,{"symbol":3969,"time":348,"open":4244,"high":4245,"low":4246,"close":4247},741.29,748.02,740.89,746.77,{"symbol":3969,"time":354,"open":4249,"high":4250,"low":4251,"close":4252},736.53,741.56,732.09,741,{"symbol":3969,"time":360,"open":4254,"high":4249,"low":4255,"close":4256},728.95,716.58,728.99,{"symbol":3969,"time":366,"open":4258,"high":4166,"low":4259,"close":4260},738.91,729.6,734.3,{"symbol":3969,"time":372,"open":4262,"high":4263,"low":4264,"close":4265},735.17,739.95,730.84,733.24,{"symbol":3969,"time":378,"open":4267,"high":4268,"low":4269,"close":4270},733.81,739.63,732.3,733.58,{"symbol":3969,"time":384,"open":4272,"high":4273,"low":4274,"close":4275},747.7,750.18,743.13,744.39,{"symbol":3969,"time":390,"open":4277,"high":4278,"low":4279,"close":4280},747.76,748.23,743.86,746.74,{"symbol":3969,"time":396,"open":4282,"high":4283,"low":4284,"close":4285},751.29,752.15,739.22,740.96,{"symbol":3969,"time":401,"open":4287,"high":4288,"low":4289,"close":4290},754.55,755.44,749.88,750.33,{"symbol":3969,"time":407,"open":4292,"high":4293,"low":4294,"close":4295},751.85,756.68,751.76,754.83,{"symbol":3969,"time":413,"open":4297,"high":4298,"low":4299,"close":4300},740.71,744.44,735.03,741.75,{"symbol":3969,"time":418,"open":4302,"high":4303,"low":4304,"close":4305},728.76,740,724.41,737.76,{"symbol":3969,"time":424,"open":4307,"high":4308,"low":4309,"close":4310},733.39,738.38,725.33,725.43,{"symbol":3969,"time":429,"open":4312,"high":4313,"low":4314,"close":4315},743.63,746.9,722.59,737.05,{"symbol":3969,"time":435,"open":4317,"high":4318,"low":4319,"close":4284},743.36,745.34,738.19,{"symbol":3969,"time":441,"open":4321,"high":4322,"low":4323,"close":4324},752.31,752.82,735.53,737.55,{"symbol":3969,"time":447,"open":4326,"high":4327,"low":4328,"close":4329},752.1,758.31,751.47,757.09,{"symbol":3969,"time":452,"open":4331,"high":4332,"low":4333,"close":4196},758.15,758.8,753.57,{"symbol":3969,"time":458,"open":4335,"high":4336,"low":4337,"close":4338},757.03,760.4,756.75,759.57,{"symbol":3969,"time":464,"open":4340,"high":4341,"low":4342,"close":4343},755.36,760.28,754.69,758.54,{"symbol":3969,"time":469,"open":4345,"high":4346,"low":4342,"close":4347},755.9,758.08,756.48,{"symbol":3969,"time":475,"open":4349,"high":4350,"low":4351,"close":4352},750.25,755.15,749.23,754.6,{"symbol":3969,"time":481,"open":4354,"high":4355,"low":4356,"close":4357},750.88,751.38,748.22,750.46,{"symbol":3969,"time":486,"open":4359,"high":4360,"low":4361,"close":4362},750.01,752.13,748.37,750.59,{"symbol":3969,"time":492,"open":4364,"high":4365,"low":4366,"close":4367},746.24,748.94,744.48,745.64,{"symbol":3969,"time":497,"open":4369,"high":4370,"low":4371,"close":4372},738.64,744.87,737.03,742.72,{"symbol":3969,"time":502,"open":4374,"high":4375,"low":4376,"close":4377},735.71,741.87,733.89,741.25,{"symbol":3969,"time":507,"open":4379,"high":4380,"low":4381,"close":4382},734.78,737.65,731.53,733.73,{"symbol":3969,"time":513,"open":4384,"high":4385,"low":4307,"close":4386},739.83,741.42,738.65,{"symbol":3969,"time":519,"open":4388,"high":4389,"low":4390,"close":4391},741.79,743.46,737.96,739.17,{"symbol":3969,"time":524,"open":4393,"high":4394,"low":4395,"close":4396},743.65,749.53,743.56,748.17,{"symbol":3969,"time":530,"open":4398,"high":4399,"low":4400,"close":4401},738.47,743.91,735.47,742.31,{"symbol":3969,"time":534,"open":4403,"high":4404,"low":4405,"close":4169},736.89,738.84,731.83,{"symbol":3969,"time":540,"open":4407,"high":4408,"low":4407,"close":4409},736.45,740.79,739.3,{"symbol":3969,"time":546,"open":4411,"high":4412,"low":4413,"close":4414},734.93,738.08,734.57,737.62,{"symbol":3969,"time":552,"open":4416,"high":4417,"low":4418,"close":4419},735.05,736.13,729.75,731.58,{"symbol":3969,"time":558,"open":4421,"high":4143,"low":4422,"close":4423},728.16,727.82,733.83,{"symbol":3969,"time":563,"open":4425,"high":4426,"low":4427,"close":4428},721.77,725.04,721.49,723.77,{"symbol":3969,"time":568,"open":4430,"high":4431,"low":4432,"close":4433},720.07,722.12,714.99,718.01,{"symbol":3969,"time":572,"open":4435,"high":4436,"low":4437,"close":4438},721.25,724.87,720.47,720.65,{"symbol":3969,"time":577,"open":4440,"high":4441,"low":4442,"close":4443},714.63,719.79,710.45,718.66,{"symbol":3969,"time":583,"open":4445,"high":4446,"low":4447,"close":4448},711,712.2,708.37,711.58,{"symbol":3969,"time":589,"open":4450,"high":4451,"low":4452,"close":4453},711.82,712.88,709.25,711.69,{"symbol":3969,"time":592,"open":4455,"high":4456,"low":4457,"close":4458},713.17,715.63,712.3,715.17,{"symbol":3969,"time":597,"open":4460,"high":4461,"low":4462,"close":4463},710.75,714.47,709.01,713.94,{"symbol":3969,"time":603,"open":4465,"high":4466,"low":4467,"close":4468},709.5,712.36,702.28,708.45,{"symbol":3969,"time":608,"open":4470,"high":4471,"low":4472,"close":4473},709.15,711.45,708.22,711.21,{"symbol":3969,"time":612,"open":4475,"high":4476,"low":4477,"close":4478},710.28,711.28,702.64,704.08,{"symbol":3969,"time":618,"open":4480,"high":4481,"low":4482,"close":4483},708.78,709.91,706.14,708.72,{"symbol":3969,"time":624,"open":4482,"high":4485,"low":4486,"close":4487},712.39,705.76,710.14,{"symbol":3969,"time":630,"open":4489,"high":4490,"low":4491,"close":4492},701.06,702.78,698.53,701.66,{"symbol":3969,"time":636,"open":4494,"high":4495,"low":4496,"close":4497},695.26,700.28,694.2,699.94,{"symbol":3969,"time":642,"open":4499,"high":4500,"low":4501,"close":4502},687.69,694.58,687.66,694.46,{"symbol":3969,"time":648,"open":4504,"high":4505,"low":4506,"close":4507},677.41,686.3,676.58,686.1,{"symbol":3969,"time":654,"open":4509,"high":4510,"low":4511,"close":4512},681.32,682.03,678.45,679.46,{"symbol":3969,"time":659,"open":4514,"high":4515,"low":4516,"close":4517},674.84,681.16,673.77,679.91,{"symbol":3969,"time":665,"open":4519,"high":4520,"low":4521,"close":4522},676.39,677.08,671.46,676.01,{"symbol":3969,"time":671,"open":4524,"high":4525,"low":4526,"close":4527},656.65,659.61,651.06,659.22,{"symbol":3969,"time":677,"open":4529,"high":4530,"low":4531,"close":4532},655.86,659.72,655.52,658.93,{"symbol":3969,"time":683,"open":4534,"high":4535,"low":4536,"close":4537},646.42,658.2,645.11,655.83,{"symbol":3969,"time":689,"open":4539,"high":4540,"low":4541,"close":4542},653.9,658.52,653,655.24,{"symbol":3969,"time":695,"open":4544,"high":4545,"low":4546,"close":4547},638.94,651.54,637.98,650.34,{"symbol":3969,"time":701,"open":4549,"high":4550,"low":4551,"close":4552},640.11,640.37,629.28,631.97,{"symbol":3969,"time":707,"open":4554,"high":4555,"low":4556,"close":4557},642.5,642.66,633.11,634.09,{"symbol":3969,"time":713,"open":4559,"high":4560,"low":4561,"close":4562},652.06,654.85,644.82,645.09,{"symbol":3969,"time":719,"open":4564,"high":4565,"low":4566,"close":4567},658.67,660.89,654.24,656.82,{"symbol":3969,"time":725,"open":4569,"high":4570,"low":4571,"close":4572},651.32,657.03,649.88,653.18,{"symbol":3969,"time":731,"open":4574,"high":4575,"low":4576,"close":4577},658.07,662.62,653.94,655.38,{"symbol":3969,"time":736,"open":4579,"high":4580,"low":4581,"close":4582},656.51,656.69,644.72,648.57,{"symbol":3969,"time":742,"open":4584,"high":4585,"low":4586,"close":4587},656.97,662.98,655.17,659.8,{"symbol":3969,"time":747,"open":4589,"high":4590,"low":4591,"close":4592},668.36,669.72,661.19,661.43,{"symbol":3969,"time":753,"open":4594,"high":4595,"low":4596,"close":4597},672.39,674.44,669.7,670.79,{"symbol":3969,"time":759,"open":4599,"high":4600,"low":4601,"close":4602},668.38,672.07,667.12,669.03,{"symbol":3969,"time":765,"open":4604,"high":4605,"low":4606,"close":4607},669.27,672.34,661.36,662.29,{"symbol":3969,"time":771,"open":4609,"high":4610,"low":4611,"close":4612},671.16,671.65,665.87,666.06,{"symbol":3969,"time":776,"open":4614,"high":4615,"low":4616,"close":4617},677.58,680.08,673.34,676.33,{"symbol":3969,"time":782,"open":4619,"high":4620,"low":4621,"close":4622},677.72,683.36,674.76,677.18,{"symbol":3969,"time":788,"open":4624,"high":4625,"low":4626,"close":4627},666.39,679.92,662.39,678.27,{"symbol":3969,"time":794,"open":4629,"high":4630,"low":4631,"close":4632},673.41,676.11,669.76,672.38,{"symbol":3969,"time":799,"open":4634,"high":4635,"low":4636,"close":4637},682.08,685.53,675.61,681.31,{"symbol":3969,"time":804,"open":4639,"high":4640,"low":4641,"close":4642},681.63,687.09,679.62,685.13,{"symbol":3969,"time":808,"open":4644,"high":4645,"low":4646,"close":4647},675.06,682.61,669.66,680.33,{"symbol":3969,"time":813,"open":4649,"high":4650,"low":4651,"close":4652},678.7,688.62,678.02,686.38,{"symbol":3969,"time":818,"open":4654,"high":4655,"low":4656,"close":4657},683.09,686.86,681.64,685.99,{"symbol":3969,"time":823,"open":4659,"high":4660,"low":4661,"close":4662},693.28,693.3,684.35,689.3,{"symbol":3969,"time":828,"open":4664,"high":4665,"low":4666,"close":4667},690.18,693.68,690.1,693.15,{"symbol":3969,"time":834,"open":4669,"high":4670,"low":4671,"close":4672},681.9,688.35,680,687.35,{"symbol":3969,"time":839,"open":4674,"high":4675,"low":4676,"close":4677},687.83,690,680.37,682.39,{"symbol":3969,"time":845,"open":4679,"high":4680,"low":4681,"close":4682},682.32,690.06,681.73,689.43,{"symbol":3969,"time":849,"open":4684,"high":4685,"low":4686,"close":4687},683.84,686.18,681.55,684.48,{"symbol":3969,"time":855,"open":4689,"high":4690,"low":4691,"close":4692},684.02,689.15,682.83,686.29,{"symbol":3969,"time":860,"open":4694,"high":4695,"low":4696,"close":4697},680.14,684.94,675.78,682.85,{"symbol":3969,"time":866,"open":4699,"high":4700,"low":4701,"close":4702},681.69,686.28,677.52,681.75,{"symbol":3969,"time":872,"open":4704,"high":4705,"low":4676,"close":4706},694.24,695.35,681.27,{"symbol":3969,"time":878,"open":4708,"high":4709,"low":4710,"close":4711},696.39,697.14,689.18,691.96,{"symbol":3969,"time":884,"open":4713,"high":4714,"low":4715,"close":4716},694.95,696.54,691.66,692.12,{"symbol":3969,"time":890,"open":4718,"high":4719,"low":4720,"close":4721},689.42,695.87,688.34,693.95,{"symbol":3969,"time":894,"open":4723,"high":4724,"low":4725,"close":4726},681.46,692.31,680.85,690.62,{"symbol":3969,"time":899,"open":4728,"high":4729,"low":4730,"close":4731},680.94,683.69,675.79,677.62,{"symbol":3969,"time":904,"open":4733,"high":4734,"low":4735,"close":4736},690.35,691.45,681.76,686.19,{"symbol":3969,"time":910,"open":4738,"high":4739,"low":4740,"close":4741},696.21,696.96,684.03,689.53,{"symbol":3969,"time":915,"open":4743,"high":4744,"low":4718,"close":4745},689.58,696.93,695.41,{"symbol":3969,"time":919,"open":4747,"high":4748,"low":4749,"close":4750},691.79,694.21,687.12,691.97,{"symbol":3969,"time":924,"open":4708,"high":4752,"low":4753,"close":4754},697.06,684.83,694.04,{"symbol":3969,"time":929,"open":4756,"high":4757,"low":4758,"close":4759},697.05,697.84,693.94,695.42,{"symbol":3969,"time":935,"open":4761,"high":4762,"low":4763,"close":4764},694.18,696.53,693.57,695.49,{"symbol":3969,"time":940,"open":4766,"high":4767,"low":4768,"close":4769},690.49,694.13,689.92,692.73,{"symbol":3969,"time":945,"open":4771,"high":4772,"low":4773,"close":4774},688.15,690.96,687.16,689.23,{"symbol":3969,"time":951,"open":4776,"high":4777,"low":4778,"close":4779},689.85,691.13,686.92,688.98,{"symbol":3969,"time":957,"open":4781,"high":4782,"low":4783,"close":4784},679.65,688.74,678.13,685.4,{"symbol":3969,"time":962,"open":4786,"high":4787,"low":4788,"close":4614},681.49,684.77,676.57,{"symbol":3969,"time":966,"open":4790,"high":4791,"low":4666,"close":4715},693.66,694.25,{"symbol":3969,"time":972,"open":4793,"high":4794,"low":4795,"close":4796},694.57,695.45,691.25,692.24,{"symbol":3969,"time":977,"open":4798,"high":4799,"low":4800,"close":4801},691,691.72,686.04,690.36,{"symbol":3969,"time":983,"open":4764,"high":4803,"low":4804,"close":4805},696.09,691.35,693.77,{"symbol":3969,"time":989,"open":4807,"high":4803,"low":4808,"close":4809},690.68,690.63,695.16,{"symbol":3969,"time":995,"open":4808,"high":4811,"low":4710,"close":4812},695.31,694.07,{"symbol":3969,"time":1001,"open":4814,"high":4726,"low":4815,"close":4816},688.82,687.49,689.51,{"symbol":3969,"time":1005,"open":4818,"high":4819,"low":4820,"close":4743},692.19,693.96,689.32,{"symbol":3969,"time":1011,"open":4822,"high":4823,"low":4824,"close":4825},687.93,692.32,687.78,691.81,{"symbol":3969,"time":1017,"open":4827,"high":4682,"low":4652,"close":4828},686.54,687.72,{"symbol":3969,"time":1021,"open":4830,"high":4831,"low":4832,"close":4833},685.71,686.87,679.82,683.17,{"symbol":3969,"time":1026,"open":4835,"high":4836,"low":4837,"close":4838},687.14,687.36,681.71,681.92,{"symbol":3969,"time":1031,"open":4840,"high":4841,"low":4842,"close":4843},687.45,688.56,686.58,687.01,{"symbol":3969,"time":1037,"open":4845,"high":4846,"low":4847,"close":4848},687.54,689.2,686.07,687.85,{"symbol":3969,"time":1043,"open":4850,"high":4715,"low":4851,"close":4852},690.64,689.27,690.31,{"symbol":3969,"time":1049,"open":4854,"high":4855,"low":4856,"close":4857},687.95,690.83,687.8,690.38,{"symbol":3969,"time":1055,"open":4859,"high":4860,"low":4861,"close":4862},683.92,688.2,683.87,687.96,{"symbol":3969,"time":1060,"open":4864,"high":4865,"low":4866,"close":4753},683.94,685.36,680.59,{"symbol":3969,"time":1063,"open":4868,"high":4869,"low":4870,"close":4866},676.59,681.09,676.47,{"symbol":3969,"time":1068,"open":4872,"high":4873,"low":4874,"close":4870},677.6,680.74,674.9,{"symbol":3969,"time":1074,"open":4876,"high":4877,"low":4878,"close":4879},679.89,680.44,671.2,671.4,{"symbol":3969,"time":1080,"open":4881,"high":4882,"low":4883,"close":4884},679.23,681.08,674.98,678.87,{"symbol":3969,"time":1085,"open":4886,"high":4887,"low":4888,"close":4889},685.74,685.76,679.25,680.73,{"symbol":3969,"time":1089,"open":4891,"high":4892,"low":4893,"close":4735},688.17,688.88,679.17,{"symbol":3969,"time":1095,"open":4895,"high":4896,"low":4897,"close":4898},685.14,689.25,682.17,689.17,{"symbol":3969,"time":1101,"open":4900,"high":4901,"low":4637,"close":4902},682.56,688.97,687.57,{"symbol":3969,"time":1107,"open":4904,"high":4905,"low":4906,"close":4907},683.15,685.39,682.59,683.04,{"symbol":3969,"time":1113,"open":4909,"high":4910,"low":4911,"close":4912},686.59,686.64,681.57,683.63,{"symbol":3969,"time":1118,"open":4914,"high":4915,"low":4916,"close":4917},685.47,688.39,684.58,685.69,{"symbol":3969,"time":1123,"open":4919,"high":4920,"low":4921,"close":4922},685.3,685.37,681.34,684.39,{"symbol":3969,"time":1129,"open":4924,"high":4925,"low":4926,"close":4927},680.57,684.91,679.69,683.89,{"symbol":3969,"time":1133,"open":4838,"high":4929,"low":4930,"close":4931},683.82,679.33,681.53,{"symbol":3969,"time":1137,"open":4933,"high":4934,"low":4935,"close":4936},678.81,682.99,678.74,680.27,{"symbol":3969,"time":1143,"open":4938,"high":4939,"low":4940,"close":4941},680.86,683.67,680.5,683.39,{"symbol":3969,"time":1149,"open":4943,"high":4944,"low":4945,"close":4946},677.63,681.7,676.72,679.68,{"symbol":3969,"time":1154,"open":4948,"high":4949,"low":4950,"close":4951},668.63,676.21,664.48,675.02,{"symbol":3969,"time":1160,"open":4953,"high":4954,"low":4955,"close":4956},662.69,670.06,661.59,668.73,{"symbol":3969,"time":1166,"open":4958,"high":4959,"low":4960,"close":4961},655.05,664.55,650.85,659.03,{"symbol":3969,"time":1171,"open":4963,"high":4964,"low":4965,"close":4966},672.91,675.56,651.89,652.53,{"symbol":3969,"time":1175,"open":4968,"high":4969,"low":4970,"close":4971},660.78,667.34,658.75,662.63,{"symbol":3969,"time":1181,"open":4973,"high":4974,"low":4529,"close":4975},662.1,665.12,660.08,{"symbol":3969,"time":1186,"open":4596,"high":4977,"low":4978,"close":4979},673.71,662.17,665.67,{"symbol":3969,"time":1190,"open":4981,"high":4982,"low":4983,"close":4984},665.38,675.66,663.27,671.93,{"symbol":3969,"time":1196,"open":4940,"high":4938,"low":4986,"close":4987},670.52,672.04,{"symbol":3969,"time":1200,"open":4989,"high":4990,"low":4991,"close":4992},684.79,684.96,680.95,683.38,{"symbol":3969,"time":1206,"open":4994,"high":4995,"low":4996,"close":4997},679.95,683.57,678.73,683,{"symbol":3969,"time":1210,"open":4999,"high":5000,"low":5001,"close":5002},677.24,682.18,675.03,681.44,{"symbol":3969,"time":1214,"open":5004,"high":5005,"low":5006,"close":5007},667.91,671.08,661.21,670.97,{"symbol":3969,"time":1218,"open":4870,"high":5009,"low":5010,"close":5011},677.38,668.72,670.31,{"symbol":3969,"time":1223,"open":4883,"high":4938,"low":5013,"close":4614},674.17,{"symbol":3969,"time":1227,"open":4630,"high":5015,"low":5016,"close":5017},679.96,674.58,675.24,{"symbol":3969,"time":1231,"open":5019,"high":5020,"low":5021,"close":5022},685.67,685.8,679.94,683.34,{"symbol":3969,"time":1237,"open":5024,"high":5025,"low":5026,"close":5027},685.04,685.08,679.24,682.06,{"symbol":3969,"time":1243,"open":5029,"high":5030,"low":5031,"close":5031},683.9,685.94,679.83,{"symbol":3969,"time":1249,"open":5033,"high":5034,"low":5035,"close":5036},688.72,689.7,682.87,687.39,{"symbol":3969,"time":1255,"open":5038,"high":5039,"low":4753,"close":5040},687.05,688.91,687.06,{"symbol":3969,"time":1260,"open":5042,"high":5043,"low":5044,"close":5045},682.73,685.54,682.12,685.24,{"symbol":3969,"time":1264,"open":5047,"high":5048,"low":5049,"close":5050},676.46,678.47,675.65,677.25,{"symbol":3969,"time":1270,"open":5052,"high":5053,"low":5054,"close":5055},668.12,672.71,667.8,671.76,{"symbol":3969,"time":1276,"open":5057,"high":5057,"low":5058,"close":5054},672,663.3,{"symbol":3969,"time":1282,"open":5060,"high":5061,"low":5062,"close":5063},671.44,672.99,669.98,671.29,{"symbol":3969,"time":1288,"open":5065,"high":5066,"low":5067,"close":5068},667.32,672.21,667.27,671.3,{"symbol":3969,"time":1294,"open":5070,"high":5071,"low":5072,"close":5073},659.5,665.76,658.14,664.39,{"symbol":3969,"time":1299,"open":5075,"high":5076,"low":5077,"close":5078},666.82,668.71,657.11,660.64,{"symbol":3969,"time":1304,"open":5075,"high":5080,"low":4532,"close":5081},670.23,665.17,{"symbol":3969,"time":1310,"open":5083,"high":5084,"low":5085,"close":5086},657.17,665.83,653.17,662.23,{"symbol":3969,"time":1316,"open":5088,"high":5089,"low":5090,"close":5091},660.65,665.13,659.77,663.04,{"symbol":3969,"time":1322,"open":5093,"high":5094,"low":5095,"close":5096},672.13,673.95,652.84,653.02,{"symbol":3969,"time":1328,"open":5098,"high":5099,"low":5100,"close":4609},673.53,673.94,669.21,{"symbol":3969,"time":1333,"open":5102,"high":5103,"low":5104,"close":5105},670.25,673.21,669.42,673.11,{"symbol":3969,"time":1338,"open":5107,"high":5061,"low":5108,"close":5109},672.54,667.67,669.12,{"symbol":3969,"time":1344,"open":5111,"high":5112,"low":5113,"close":5114},671.62,672.51,669.46,671.61,{"symbol":3969,"time":1349,"open":5116,"high":5117,"low":5118,"close":5100},669.99,672.68,668.16,{"symbol":3969,"time":1353,"open":5120,"high":5121,"low":5122,"close":5123},670.45,670.57,666.78,669.22,{"symbol":3969,"time":1357,"open":5125,"high":5126,"low":5127,"close":5128},663.17,669.37,663.06,668.45,{"symbol":3969,"time":1362,"open":5130,"high":5131,"low":5132,"close":5133},662.93,666.65,661.61,666.18,{"symbol":3969,"time":1368,"open":5135,"high":5136,"low":5137,"close":5138},664.36,665.28,661.86,663.68,{"symbol":3969,"time":1373,"open":5140,"high":5141,"low":5142,"close":5143},659.51,662.37,657.88,661.82,{"symbol":3969,"time":1378,"open":5145,"high":5146,"low":5147,"close":5148},657.94,659.41,654.41,658.05,{"symbol":3969,"time":1384,"open":5150,"high":5151,"low":5152,"close":5153},664.51,664.61,659.67,661.1,{"symbol":3969,"time":1387,"open":5155,"high":4969,"low":5156,"close":5157},666.72,661.98,663.21,{"symbol":3969,"time":1392,"open":5159,"high":5160,"low":4978,"close":5161},662.2,667.29,666.84,{"symbol":3969,"time":1398,"open":5163,"high":4959,"low":5164,"close":5165},662.33,660.37,663.7,{"symbol":3969,"time":1402,"open":5167,"high":5168,"low":5169,"close":5170},661.89,664.89,660.27,662.26,{"symbol":3969,"time":1407,"open":5172,"high":5173,"low":5174,"close":5175},660.01,661.72,654.3,659.18,{"symbol":3969,"time":1411,"open":5177,"high":5178,"low":5179,"close":5180},661.47,661.78,659.21,660,{"symbol":3969,"time":1416,"open":5182,"high":5183,"low":5184,"close":5185},659.64,661.04,659.34,660.91,{"symbol":3969,"time":1420,"open":5187,"high":5188,"low":5189,"close":5190},657.6,659.11,656.9,657.41,{"symbol":3969,"time":1426,"open":5192,"high":5193,"low":5194,"close":5195},654.18,658.33,653.59,657.63,{"symbol":3969,"time":1431,"open":5197,"high":5198,"low":5199,"close":5200},653.62,654.55,650.63,652.21,{"symbol":3969,"time":1437,"open":5202,"high":5203,"low":5204,"close":5205},648.97,650.86,647.22,650.33,{"symbol":3969,"time":1443,"open":5207,"high":5208,"low":5209,"close":5210},648.62,649.84,647.23,648.83,{"symbol":3969,"time":1449,"open":5212,"high":5200,"low":5213,"close":5214},651.48,643.33,647.24,{"symbol":3969,"time":1454,"open":5216,"high":5217,"low":5218,"close":5219},644.42,649.15,643.51,649.12,{"symbol":3969,"time":1459,"open":5221,"high":5222,"low":5223,"close":5224},642.67,644.21,640.46,643.74,{"symbol":3969,"time":1463,"open":5226,"high":5227,"low":5228,"close":5229},637.5,640.49,634.92,640.27,{"symbol":3969,"time":1469,"open":5231,"high":5232,"low":5233,"close":5234},647.47,647.84,643.14,645.05,{"symbol":3969,"time":1475,"open":5214,"high":5236,"low":5237,"close":5238},649.48,645.34,648.92,{"symbol":3969,"time":1481,"open":5240,"high":5241,"low":5216,"close":5242},644.57,647.37,646.63,[5244,5249,5252,5256,5259,5262,5265,5267,5269,5271,5273,5275,5277,5279,5281,5283,5285,5287,5289,5291,5293,5295,5297,5299,5301,5302,5304,5306,5308,5310,5311,5313,5315,5317,5318,5320,5322,5324,5326,5327,5329,5331,5333,5335,5337,5339,5340,5341,5343,5345,5347,5349,5351,5353,5355],{"time":99,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5247,"datetime":5248},"False","BEARISH","BollingerBands","2026-08-31 00:00:00",{"time":117,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5250,"datetime":5251},"MA","2026-08-26 00:00:00",{"time":146,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5253,"trading_system":5254,"datetime":5255},"BULLISH","RSI","2026-08-19 00:00:00",{"time":170,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5257,"datetime":5258},"ADX","2026-08-13 00:00:00",{"time":192,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5260,"datetime":5261},"CCI","2026-08-07 00:00:00",{"time":214,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5263,"datetime":5264},"MACD","2026-08-03 00:00:00",{"time":244,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5253,"trading_system":5263,"datetime":5266},"2026-07-27 00:00:00",{"time":268,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5263,"datetime":5268},"2026-07-21 00:00:00",{"time":274,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5253,"trading_system":5263,"datetime":5270},"2026-07-20 00:00:00",{"time":321,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5263,"datetime":5272},"2026-07-08 00:00:00",{"time":413,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5253,"trading_system":5257,"datetime":5274},"2026-06-12 00:00:00",{"time":441,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5253,"trading_system":5263,"datetime":5276},"2026-06-05 00:00:00",{"time":464,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5263,"datetime":5278},"2026-06-01 00:00:00",{"time":486,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5253,"trading_system":5263,"datetime":5280},"2026-05-26 00:00:00",{"time":497,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5253,"trading_system":5260,"datetime":5282},"2026-05-21 00:00:00",{"time":519,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5260,"datetime":5284},"2026-05-15 00:00:00",{"time":552,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5257,"datetime":5286},"2026-05-07 00:00:00",{"time":558,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5253,"trading_system":5257,"datetime":5288},"2026-05-06 00:00:00",{"time":568,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5257,"datetime":5290},"2026-05-04 00:00:00",{"time":583,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5263,"datetime":5292},"2026-04-29 00:00:00",{"time":597,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5254,"datetime":5294},"2026-04-24 00:00:00",{"time":603,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5253,"trading_system":5250,"datetime":5296},"2026-04-23 00:00:00",{"time":659,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5253,"trading_system":5247,"datetime":5298},"2026-04-09 00:00:00",{"time":665,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5253,"trading_system":5257,"datetime":5300},"2026-04-08 00:00:00",{"time":665,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5253,"trading_system":5260,"datetime":5300},{"time":689,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5253,"trading_system":5263,"datetime":5303},"2026-04-01 00:00:00",{"time":713,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5250,"datetime":5305},"2026-03-26 00:00:00",{"time":759,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5253,"trading_system":5254,"datetime":5307},"2026-03-16 00:00:00",{"time":776,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5247,"datetime":5309},"2026-03-11 00:00:00",{"time":776,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5257,"datetime":5309},{"time":794,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5260,"datetime":5312},"2026-03-06 00:00:00",{"time":804,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5263,"datetime":5314},"2026-03-04 00:00:00",{"time":924,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5253,"trading_system":5260,"datetime":5316},"2026-01-29 00:00:00",{"time":924,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5253,"trading_system":5263,"datetime":5316},{"time":972,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5260,"datetime":5319},"2026-01-15 00:00:00",{"time":1021,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5263,"datetime":5321},"2026-01-02 00:00:00",{"time":1026,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5254,"datetime":5323},"2025-12-31 00:00:00",{"time":1068,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5253,"trading_system":5260,"datetime":5325},"2025-12-18 00:00:00",{"time":1068,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5253,"trading_system":5263,"datetime":5325},{"time":1113,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5260,"datetime":5328},"2025-12-08 00:00:00",{"time":1129,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5263,"datetime":5330},"2025-12-03 00:00:00",{"time":1154,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5253,"trading_system":5250,"datetime":5332},"2025-11-25 00:00:00",{"time":1160,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5253,"trading_system":5263,"datetime":5334},"2025-11-24 00:00:00",{"time":1171,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5263,"datetime":5336},"2025-11-20 00:00:00",{"time":1227,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5253,"trading_system":5247,"datetime":5338},"2025-11-04 00:00:00",{"time":1227,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5253,"trading_system":5260,"datetime":5338},{"time":1227,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5253,"trading_system":5263,"datetime":5338},{"time":1260,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5250,"datetime":5342},"2025-10-27 00:00:00",{"time":1282,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5253,"trading_system":5254,"datetime":5344},"2025-10-21 00:00:00",{"time":1322,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5247,"datetime":5346},"2025-10-10 00:00:00",{"time":1338,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5260,"datetime":5348},"2025-10-07 00:00:00",{"time":1353,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5263,"datetime":5350},"2025-10-02 00:00:00",{"time":1362,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5253,"trading_system":5263,"datetime":5352},"2025-09-30 00:00:00",{"time":1373,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5253,"trading_system":5257,"datetime":5354},"2025-09-26 00:00:00",{"time":1378,"symbol":5,"current_signal":5245,"signal_change":23,"signal_type":5246,"trading_system":5257,"datetime":5356},"2025-09-25 00:00:00",[5358,5364,5369,5375,5380,5385,5390,5396,5401,5406,5411,5416,5421,5426,5431,5436,5441,5446,5451,5456,5461,5466,5471,5476,5481,5486,5491,5496,5501,5506,5512,5517,5522,5527,5532,5537,5542,5547,5553,5559,5565,5571,5577,5583,5589,5595,5601,5607,5613,5619,5625,5631,5637,5642,5648,5654,5660,5666,5672,5678],{"symbol":5,"form":5359,"filingdate":725,"primarydocument":5360,"accessionnumber":5361,"filing_url":5362,"sec_url":5363},"8-K","tm269613d1_8k.htm","0001104659-26-033931","https://www.sec.gov/Archives/edgar/data/1063761/000110465926033931/tm269613d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465926033931/0001104659-26-033931-index.htm",{"symbol":5,"form":5359,"filingdate":799,"primarydocument":5365,"accessionnumber":5366,"filing_url":5367,"sec_url":5368},"tm268081d1_8k.htm","0001104659-26-024152","https://www.sec.gov/Archives/edgar/data/1063761/000110465926024152/tm268081d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465926024152/0001104659-26-024152-index.htm",{"symbol":5,"form":5370,"filingdate":828,"primarydocument":5371,"accessionnumber":5372,"filing_url":5373,"sec_url":5374},"10-K","spg-20251231x10k.htm","0001104659-26-019419","https://www.sec.gov/Archives/edgar/data/1063761/000110465926019419/spg-20251231x10k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465926019419/0001104659-26-019419-index.htm",{"symbol":5,"form":5359,"filingdate":899,"primarydocument":5376,"accessionnumber":5377,"filing_url":5378,"sec_url":5379},"tm265229d1_8k.htm","0001104659-26-010904","https://www.sec.gov/Archives/edgar/data/1063761/000110465926010904/tm265229d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465926010904/0001104659-26-010904-index.htm",{"symbol":5,"form":5359,"filingdate":899,"primarydocument":5381,"accessionnumber":5382,"filing_url":5383,"sec_url":5384},"tm265229d2_8k.htm","0001104659-26-010999","https://www.sec.gov/Archives/edgar/data/1063761/000110465926010999/tm265229d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465926010999/0001104659-26-010999-index.htm",{"symbol":5,"form":5359,"filingdate":915,"primarydocument":5386,"accessionnumber":5387,"filing_url":5388,"sec_url":5389},"tm263695d1_8k.htm","0001104659-26-009209","https://www.sec.gov/Archives/edgar/data/1063761/000110465926009209/tm263695d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465926009209/0001104659-26-009209-index.htm",{"symbol":5,"form":5391,"filingdate":1218,"primarydocument":5392,"accessionnumber":5393,"filing_url":5394,"sec_url":5395},"10-Q","spg-20250930x10q.htm","0001104659-25-107395","https://www.sec.gov/Archives/edgar/data/1063761/000110465925107395/spg-20250930x10q.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465925107395/0001104659-25-107395-index.htm",{"symbol":5,"form":5359,"filingdate":1231,"primarydocument":5397,"accessionnumber":5398,"filing_url":5399,"sec_url":5400},"tm2528944d1_8k.htm","0001104659-25-105545","https://www.sec.gov/Archives/edgar/data/1063761/000110465925105545/tm2528944d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465925105545/0001104659-25-105545-index.htm",{"symbol":5,"form":5391,"filingdate":1562,"primarydocument":5402,"accessionnumber":5403,"filing_url":5404,"sec_url":5405},"spg-20250630x10q.htm","0001558370-25-010639","https://www.sec.gov/Archives/edgar/data/1063761/000155837025010639/spg-20250630x10q.htm","https://www.sec.gov/Archives/edgar/data/1063761/000155837025010639/0001558370-25-010639-index.htm",{"symbol":5,"form":5359,"filingdate":1562,"primarydocument":5407,"accessionnumber":5408,"filing_url":5409,"sec_url":5410},"tm2522784d1_8k.htm","0001104659-25-074993","https://www.sec.gov/Archives/edgar/data/1063761/000110465925074993/tm2522784d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465925074993/0001104659-25-074993-index.htm",{"symbol":5,"form":5359,"filingdate":1579,"primarydocument":5412,"accessionnumber":5413,"filing_url":5414,"sec_url":5415},"tm2521096d1_8k.htm","0001104659-25-073630","https://www.sec.gov/Archives/edgar/data/1063761/000110465925073630/tm2521096d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465925073630/0001104659-25-073630-index.htm",{"symbol":5,"form":5359,"filingdate":1873,"primarydocument":5417,"accessionnumber":5418,"filing_url":5419,"sec_url":5420},"tm2515129d1_8k.htm","0001104659-25-049284","https://www.sec.gov/Archives/edgar/data/1063761/000110465925049284/tm2515129d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465925049284/0001104659-25-049284-index.htm",{"symbol":5,"form":5391,"filingdate":1888,"primarydocument":5422,"accessionnumber":5423,"filing_url":5424,"sec_url":5425},"spg-20250331x10q.htm","0001558370-25-007380","https://www.sec.gov/Archives/edgar/data/1063761/000155837025007380/spg-20250331x10q.htm","https://www.sec.gov/Archives/edgar/data/1063761/000155837025007380/0001558370-25-007380-index.htm",{"symbol":5,"form":5359,"filingdate":1888,"primarydocument":5427,"accessionnumber":5428,"filing_url":5429,"sec_url":5430},"tm2510808d1_8k.htm","0001104659-25-047299","https://www.sec.gov/Archives/edgar/data/1063761/000110465925047299/tm2510808d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465925047299/0001104659-25-047299-index.htm",{"symbol":5,"form":5359,"filingdate":2078,"primarydocument":5432,"accessionnumber":5433,"filing_url":5434,"sec_url":5435},"tm259848d1_8k.htm","0001104659-25-026136","https://www.sec.gov/Archives/edgar/data/1063761/000110465925026136/tm259848d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465925026136/0001104659-25-026136-index.htm",{"symbol":5,"form":5370,"filingdate":2171,"primarydocument":5437,"accessionnumber":5438,"filing_url":5439,"sec_url":5440},"spg-20241231x10k.htm","0001558370-25-001271","https://www.sec.gov/Archives/edgar/data/1063761/000155837025001271/spg-20241231x10k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000155837025001271/0001558370-25-001271-index.htm",{"symbol":5,"form":5359,"filingdate":2217,"primarydocument":5442,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"tm255731d1_8k.htm","0001104659-25-010113","https://www.sec.gov/Archives/edgar/data/1063761/000110465925010113/tm255731d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465925010113/0001104659-25-010113-index.htm",{"symbol":5,"form":5359,"filingdate":2225,"primarydocument":5447,"accessionnumber":5448,"filing_url":5449,"sec_url":5450},"tm254065d1_8k.htm","0001104659-25-009105","https://www.sec.gov/Archives/edgar/data/1063761/000110465925009105/tm254065d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465925009105/0001104659-25-009105-index.htm",{"symbol":5,"form":5391,"filingdate":2494,"primarydocument":5452,"accessionnumber":5453,"filing_url":5454,"sec_url":5455},"spg-20240930x10q.htm","0001558370-24-014946","https://www.sec.gov/Archives/edgar/data/1063761/000155837024014946/spg-20240930x10q.htm","https://www.sec.gov/Archives/edgar/data/1063761/000155837024014946/0001558370-24-014946-index.htm",{"symbol":5,"form":5359,"filingdate":2517,"primarydocument":5457,"accessionnumber":5458,"filing_url":5459,"sec_url":5460},"tm2426341d1_8k.htm","0001104659-24-113272","https://www.sec.gov/Archives/edgar/data/1063761/000110465924113272/tm2426341d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465924113272/0001104659-24-113272-index.htm",{"symbol":5,"form":5359,"filingdate":2669,"primarydocument":5462,"accessionnumber":5463,"filing_url":5464,"sec_url":5465},"tm2424274d1_8k.htm","0001104659-24-101363","https://www.sec.gov/Archives/edgar/data/1063761/000110465924101363/tm2424274d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465924101363/0001104659-24-101363-index.htm",{"symbol":5,"form":5359,"filingdate":2733,"primarydocument":5467,"accessionnumber":5468,"filing_url":5469,"sec_url":5470},"tm2423008d1_8k.htm","0001104659-24-095040","https://www.sec.gov/Archives/edgar/data/1063761/000110465924095040/tm2423008d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465924095040/0001104659-24-095040-index.htm",{"symbol":5,"form":5391,"filingdate":2817,"primarydocument":5472,"accessionnumber":5473,"filing_url":5474,"sec_url":5475},"spg-20240630x10q.htm","0001558370-24-011208","https://www.sec.gov/Archives/edgar/data/1063761/000155837024011208/spg-20240630x10q.htm","https://www.sec.gov/Archives/edgar/data/1063761/000155837024011208/0001558370-24-011208-index.htm",{"symbol":5,"form":5359,"filingdate":2827,"primarydocument":5477,"accessionnumber":5478,"filing_url":5479,"sec_url":5480},"tm2419636d1_8k.htm","0001104659-24-085817","https://www.sec.gov/Archives/edgar/data/1063761/000110465924085817/tm2419636d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465924085817/0001104659-24-085817-index.htm",{"symbol":5,"form":5359,"filingdate":3067,"primarydocument":5482,"accessionnumber":5483,"filing_url":5484,"sec_url":5485},"tm2415815d1_8k.htm","0001104659-24-065995","https://www.sec.gov/Archives/edgar/data/1063761/000110465924065995/tm2415815d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465924065995/0001104659-24-065995-index.htm",{"symbol":5,"form":5359,"filingdate":3140,"primarydocument":5487,"accessionnumber":5488,"filing_url":5489,"sec_url":5490},"tm2413880d1_8k.htm","0001104659-24-058578","https://www.sec.gov/Archives/edgar/data/1063761/000110465924058578/tm2413880d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465924058578/0001104659-24-058578-index.htm",{"symbol":5,"form":5391,"filingdate":3145,"primarydocument":5492,"accessionnumber":5493,"filing_url":5494,"sec_url":5495},"spg-20240331x10q.htm","0001558370-24-007058","https://www.sec.gov/Archives/edgar/data/1063761/000155837024007058/spg-20240331x10q.htm","https://www.sec.gov/Archives/edgar/data/1063761/000155837024007058/0001558370-24-007058-index.htm",{"symbol":5,"form":5359,"filingdate":3150,"primarydocument":5497,"accessionnumber":5498,"filing_url":5499,"sec_url":5500},"tm2411496d1_8k.htm","0001104659-24-057440","https://www.sec.gov/Archives/edgar/data/1063761/000110465924057440/tm2411496d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465924057440/0001104659-24-057440-index.htm",{"symbol":5,"form":5370,"filingdate":3400,"primarydocument":5502,"accessionnumber":5503,"filing_url":5504,"sec_url":5505},"spg-20231231x10k.htm","0001558370-24-001532","https://www.sec.gov/Archives/edgar/data/1063761/000155837024001532/spg-20231231x10k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000155837024001532/0001558370-24-001532-index.htm",{"symbol":5,"form":5507,"filingdate":3435,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"8-K/A","tm245620d2_8ka.htm","0001104659-24-012986","https://www.sec.gov/Archives/edgar/data/1063761/000110465924012986/tm245620d2_8ka.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465924012986/0001104659-24-012986-index.htm",{"symbol":5,"form":5359,"filingdate":3440,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"tm245620d1_8k.htm","0001104659-24-012303","https://www.sec.gov/Archives/edgar/data/1063761/000110465924012303/tm245620d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465924012303/0001104659-24-012303-index.htm",{"symbol":5,"form":5359,"filingdate":3458,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"tm243752d1_8k.htm","0001104659-24-010603","https://www.sec.gov/Archives/edgar/data/1063761/000110465924010603/tm243752d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465924010603/0001104659-24-010603-index.htm",{"symbol":5,"form":5359,"filingdate":3552,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"tm242528d1_8k.htm","0001104659-24-002611","https://www.sec.gov/Archives/edgar/data/1063761/000110465924002611/tm242528d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465924002611/0001104659-24-002611-index.htm",{"symbol":5,"form":5507,"filingdate":3764,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"tm2330272d2_8ka.htm","0001104659-23-115887","https://www.sec.gov/Archives/edgar/data/1063761/000110465923115887/tm2330272d2_8ka.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465923115887/0001104659-23-115887-index.htm",{"symbol":5,"form":5359,"filingdate":3769,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"tm2330272d1_8k.htm","0001104659-23-115767","https://www.sec.gov/Archives/edgar/data/1063761/000110465923115767/tm2330272d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465923115767/0001104659-23-115767-index.htm",{"symbol":5,"form":5391,"filingdate":3792,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"spg-20230930x10q.htm","0001558370-23-017324","https://www.sec.gov/Archives/edgar/data/1063761/000155837023017324/spg-20230930x10q.htm","https://www.sec.gov/Archives/edgar/data/1063761/000155837023017324/0001558370-23-017324-index.htm",{"symbol":5,"form":5359,"filingdate":3810,"primarydocument":5543,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"tm2328198d1_8k.htm","0001104659-23-112561","https://www.sec.gov/Archives/edgar/data/1063761/000110465923112561/tm2328198d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465923112561/0001104659-23-112561-index.htm",{"symbol":5,"form":5391,"filingdate":5548,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"2023-08-03","spg-20230630x10q.htm","0001558370-23-013069","https://www.sec.gov/Archives/edgar/data/1063761/000155837023013069/spg-20230630x10q.htm","https://www.sec.gov/Archives/edgar/data/1063761/000155837023013069/0001558370-23-013069-index.htm",{"symbol":5,"form":5359,"filingdate":5554,"primarydocument":5555,"accessionnumber":5556,"filing_url":5557,"sec_url":5558},"2023-08-02","tm2321502d1_8k.htm","0001104659-23-086786","https://www.sec.gov/Archives/edgar/data/1063761/000110465923086786/tm2321502d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465923086786/0001104659-23-086786-index.htm",{"symbol":5,"form":5359,"filingdate":5560,"primarydocument":5561,"accessionnumber":5562,"filing_url":5563,"sec_url":5564},"2023-05-05","tm2314743d1_8k.htm","0001104659-23-056464","https://www.sec.gov/Archives/edgar/data/1063761/000110465923056464/tm2314743d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465923056464/0001104659-23-056464-index.htm",{"symbol":5,"form":5391,"filingdate":5566,"primarydocument":5567,"accessionnumber":5568,"filing_url":5569,"sec_url":5570},"2023-05-04","spg-20230331x10q.htm","0001558370-23-007951","https://www.sec.gov/Archives/edgar/data/1063761/000155837023007951/spg-20230331x10q.htm","https://www.sec.gov/Archives/edgar/data/1063761/000155837023007951/0001558370-23-007951-index.htm",{"symbol":5,"form":5359,"filingdate":5572,"primarydocument":5573,"accessionnumber":5574,"filing_url":5575,"sec_url":5576},"2023-05-02","tm2312801d1_8k.htm","0001104659-23-055018","https://www.sec.gov/Archives/edgar/data/1063761/000110465923055018/tm2312801d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465923055018/0001104659-23-055018-index.htm",{"symbol":5,"form":5359,"filingdate":5578,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"2023-03-23","tm2310357d1_8k.htm","0001104659-23-036098","https://www.sec.gov/Archives/edgar/data/1063761/000110465923036098/tm2310357d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465923036098/0001104659-23-036098-index.htm",{"symbol":5,"form":5359,"filingdate":5584,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"2023-03-15","tm239565d1_8k.htm","0001104659-23-032884","https://www.sec.gov/Archives/edgar/data/1063761/000110465923032884/tm239565d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465923032884/0001104659-23-032884-index.htm",{"symbol":5,"form":5370,"filingdate":5590,"primarydocument":5591,"accessionnumber":5592,"filing_url":5593,"sec_url":5594},"2023-02-23","spg-20221231x10k.htm","0001558370-23-001840","https://www.sec.gov/Archives/edgar/data/1063761/000155837023001840/spg-20221231x10k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000155837023001840/0001558370-23-001840-index.htm",{"symbol":5,"form":5359,"filingdate":5596,"primarydocument":5597,"accessionnumber":5598,"filing_url":5599,"sec_url":5600},"2023-02-06","tm233979d1_8k.htm","0001104659-23-011182","https://www.sec.gov/Archives/edgar/data/1063761/000110465923011182/tm233979d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465923011182/0001104659-23-011182-index.htm",{"symbol":5,"form":5391,"filingdate":5602,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"2022-11-03","spg-20220930x10q.htm","0001558370-22-016109","https://www.sec.gov/Archives/edgar/data/1063761/000155837022016109/spg-20220930x10q.htm","https://www.sec.gov/Archives/edgar/data/1063761/000155837022016109/0001558370-22-016109-index.htm",{"symbol":5,"form":5359,"filingdate":5608,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"2022-11-01","tm2228483d1_8k.htm","0001104659-22-113193","https://www.sec.gov/Archives/edgar/data/1063761/000110465922113193/tm2228483d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465922113193/0001104659-22-113193-index.htm",{"symbol":5,"form":5391,"filingdate":5614,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"2022-08-04","spg-20220630x10q.htm","0001558370-22-012019","https://www.sec.gov/Archives/edgar/data/1063761/000155837022012019/spg-20220630x10q.htm","https://www.sec.gov/Archives/edgar/data/1063761/000155837022012019/0001558370-22-012019-index.htm",{"symbol":5,"form":5359,"filingdate":5620,"primarydocument":5621,"accessionnumber":5622,"filing_url":5623,"sec_url":5624},"2022-08-01","tm2221347d1_8k.htm","0001104659-22-084689","https://www.sec.gov/Archives/edgar/data/1063761/000110465922084689/tm2221347d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465922084689/0001104659-22-084689-index.htm",{"symbol":5,"form":5359,"filingdate":5626,"primarydocument":5627,"accessionnumber":5628,"filing_url":5629,"sec_url":5630},"2022-05-12","tm2215063d1_8k.htm","0001104659-22-059448","https://www.sec.gov/Archives/edgar/data/1063761/000110465922059448/tm2215063d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465922059448/0001104659-22-059448-index.htm",{"symbol":5,"form":5391,"filingdate":5632,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"2022-05-09","spg-20220331x10q.htm","0001558370-22-007828","https://www.sec.gov/Archives/edgar/data/1063761/000155837022007828/spg-20220331x10q.htm","https://www.sec.gov/Archives/edgar/data/1063761/000155837022007828/0001558370-22-007828-index.htm",{"symbol":5,"form":5359,"filingdate":5632,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"tm2212557d1_8k.htm","0001104659-22-057504","https://www.sec.gov/Archives/edgar/data/1063761/000110465922057504/tm2212557d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465922057504/0001104659-22-057504-index.htm",{"symbol":5,"form":5370,"filingdate":5643,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"2022-02-24","spg-20211231x10k.htm","0001558370-22-001845","https://www.sec.gov/Archives/edgar/data/1063761/000155837022001845/spg-20211231x10k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000155837022001845/0001558370-22-001845-index.htm",{"symbol":5,"form":5359,"filingdate":5649,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"2022-02-15","tm226642d1_8k.htm","0001104659-22-023306","https://www.sec.gov/Archives/edgar/data/1063761/000110465922023306/tm226642d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465922023306/0001104659-22-023306-index.htm",{"symbol":5,"form":5359,"filingdate":5655,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"2022-02-07","tm223976d2_8k.htm","0001104659-22-012779","https://www.sec.gov/Archives/edgar/data/1063761/000110465922012779/tm223976d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465922012779/0001104659-22-012779-index.htm",{"symbol":5,"form":5359,"filingdate":5661,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"2021-12-08","tm2134899d1_8k.htm","0001104659-21-147630","https://www.sec.gov/Archives/edgar/data/1063761/000110465921147630/tm2134899d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465921147630/0001104659-21-147630-index.htm",{"symbol":5,"form":5391,"filingdate":5667,"primarydocument":5668,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"2021-11-03","spg-20210930x10q.htm","0001558370-21-014198","https://www.sec.gov/Archives/edgar/data/1063761/000155837021014198/spg-20210930x10q.htm","https://www.sec.gov/Archives/edgar/data/1063761/000155837021014198/0001558370-21-014198-index.htm",{"symbol":5,"form":5359,"filingdate":5673,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"2021-11-01","tm2128849d3_8k.htm","0001104659-21-132352","https://www.sec.gov/Archives/edgar/data/1063761/000110465921132352/tm2128849d3_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465921132352/0001104659-21-132352-index.htm",{"symbol":5,"form":5359,"filingdate":5679,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"2021-10-28","tm2131140d1_8k.htm","0001104659-21-131088","https://www.sec.gov/Archives/edgar/data/1063761/000110465921131088/tm2131140d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465921131088/0001104659-21-131088-index.htm",[5685,5703,5719,5733,5746,5757,5815,5825,5836,5848,5861,5894,5906,5915,5926,5938],{"symbol":5,"accessionnumber":5686,"filingdate":187,"sec_url":5687,"tags":5688,"headline":5691,"summary":5692,"sector":5693,"industry":5694,"date_processed":5695,"impact_score":5696,"exhibits":5697,"isLocked":5702},"0001104659-26-093361","https://www.sec.gov/Archives/edgar/data/1063761/000110465926093361/0001104659-26-093361-index.htm",{"events":5689},[5690],"General Statement","Simon Property Group Reports Q2 2026 Financial Results","Simon Property Group, Inc. announced its financial results for the quarter ended June 30, 2026, as part of its current report on Form 8-K. The company disclosed that a press release with detailed earnings information was issued on August 10, 2026, and is furnished as Exhibit 99.1. The press release includes supplemental financial and operating information, although the exhibit itself is not attached to this filing. Investors are directed to the press release for comprehensive details on the company's performance during the quarter.","Real Estate & Construction","Real Estate Investment Trusts","2026-08-10 20:08:40","LOW",[5698],{"exhibit_number":5699,"htm_reference":5700,"full_url":5701},"EX-99.1","tm2620726d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465926093361/tm2620726d2_ex99-1.htm",false,{"symbol":5,"accessionnumber":5704,"filingdate":519,"sec_url":5705,"tags":5706,"headline":5714,"summary":5715,"sector":5693,"industry":5694,"date_processed":5716,"impact_score":5717,"exhibits":5718,"isLocked":5702},"0001104659-26-062012","https://www.sec.gov/Archives/edgar/data/1063761/000110465926062012/0001104659-26-062012-index.htm",{"events":5707},[5708,5709,5710,5711,5712,5713],"Board Member Appointed","Executive Compensation Detail","Auditor Resignation","Auditor Dismissed","New Auditor Appointed","Audit Firm Change","Simon Property Group Shareholders Approve Key Proposals at 2026 Annual Meeting","Simon Property Group, Inc. held its 2026 Annual Meeting of shareholders on May 13, 2026. Shareholders elected all proposed directors, approved the compensation of named executive officers on an advisory basis, and ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm for 2026.","2026-05-15 14:14:43","MEDIUM",[],{"symbol":5,"accessionnumber":5720,"filingdate":540,"sec_url":5721,"tags":5722,"headline":5726,"summary":5727,"sector":5693,"industry":5694,"date_processed":5728,"impact_score":5717,"exhibits":5729,"isLocked":5702},"0001104659-26-058646","https://www.sec.gov/Archives/edgar/data/1063761/000110465926058646/0001104659-26-058646-index.htm",{"events":5723},[5724,5725],"Earnings Beat","Non-Compliance Notice","Simon Property Group Reports Q1 2026 Earnings","Simon Property Group, Inc. announced its financial results for the quarter ended March 31, 2026, and disclosed the use of non-GAAP financial measures such as FFO and NOI. The company furnished a press release with supplemental financial and operating information, which is not filed with this report. The non-GAAP measures are intended to provide additional information on operating performance and are not alternatives to GAAP measures.","2026-05-11 20:08:55",[5730],{"exhibit_number":5699,"htm_reference":5731,"full_url":5732},"tm2611645d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465926058646/tm2611645d2_ex99-1.htm",{"symbol":5,"accessionnumber":5361,"filingdate":725,"sec_url":5363,"tags":5734,"headline":5738,"summary":5739,"sector":5693,"industry":5694,"date_processed":5740,"impact_score":5741,"exhibits":5742,"isLocked":5702},{"events":5735},[5736,5737,5708],"CEO Resignation","New CEO Appointed","Simon Property Group Announces Leadership Transition Following the Passing of David Simon","Simon Property Group, Inc. announced the passing of its Chairman of the Board, Chief Executive Officer, and President, David Simon, on March 22, 2026. Effective March 23, 2026, the Board appointed Eli Simon as the new Chief Executive Officer and President, and Larry Glasscock as the Non-Executive Chairman of the Board. David Simon, who passed away at 64, was a visionary leader who transformed the company into the largest and most admired retail real estate company globally. The company assures continuity of operations under the new leadership, supported by a strong executive management team.","2026-03-24 21:07:41","HIGH",[5743],{"exhibit_number":5699,"htm_reference":5744,"full_url":5745},"tm269613d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465926033931/tm269613d1_ex99-1.htm",{"symbol":5,"accessionnumber":5377,"filingdate":899,"sec_url":5379,"tags":5747,"headline":5750,"summary":5751,"sector":5693,"industry":5694,"date_processed":5752,"impact_score":5741,"exhibits":5753,"isLocked":5702},{"events":5748},[5708,5749],"Key Executive Appointment","Simon Property Group Appoints Martin J. Cicco to Board of Directors","Simon Property Group, Inc. announced on February 5, 2026, the appointment of Martin J. Cicco to its Board of Directors, effective immediately. This appointment increases the size of the Board from 13 to 14 members. Mr. Cicco, with over 45 years of real estate and capital markets experience, is expected to bring valuable expertise in real estate finance and capital markets to the Board. The Company expects Mr. Cicco to participate in its non-employee director compensation arrangements and enter into the standard form of director indemnity agreement.","2026-02-05 21:19:41",[5754],{"exhibit_number":5699,"htm_reference":5755,"full_url":5756},"tm265229d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465926010904/tm265229d1_ex99-1.htm",{"symbol":5,"accessionnumber":5382,"filingdate":899,"sec_url":5384,"tags":5758,"headline":5808,"summary":5809,"sector":5693,"industry":5694,"date_processed":5810,"impact_score":5741,"exhibits":5811,"isLocked":5702},{"events":5759},[5760,5761,5762,5763,5764,5765,5766,5767,5768,5769,5770,5771,5772,5773,5774,5775,5776,5777,5778,5779,5780,5781,5782,5783,5784,5785,5786,5787,5788,5789,5790,5791,5792,5793,5794,5795,5796,5797,5798,5799,5800,5801,5802,5803,5804,5805,5806,5807],"Stock Split","Reverse Stock Split","Dividend Announced","Dividend Increase","Dividend Decrease","Employee Trading Suspension","Blackout Period Notice","Stock Plan Modification","Code of Ethics Amendment","Ethics Violation Waiver","Shell Company Status Change","Reverse Merger","Approved Merger","Proxy Battle Won","Shareholder Rejection","Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Say-on-Pay Failed","Shareholder Director Nomination","Activist Investor Proposal","ABS Informational and Computational Material","Change of Servicer or Trustee","Change in Credit Enhancement or Other External Support","Failure to Make Required Distribution","Securities Act Updating Disclosure","Regulation FD Disclosure","Press Release Furnished","Investor Presentation","Earnings Call Transcript","Regulatory Investigation","Regulatory Approval","Regulatory Denial","Regulatory Action","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","Corporate Update","IPO Completed","Public Offering Completed","Acquired Business Financial Statements","Pro Forma Financial Information","Exhibits Furnished","Simon Property Group Announces New $2.0 Billion Stock Repurchase Program","On February 5, 2026, Simon Property Group, Inc. (NYSE: SPG) announced through a press release that its Board of Directors authorized a new common stock repurchase program. The program allows the company to repurchase up to $2.0 billion of its common stock through February 29, 2028, with shares being bought in the open market or through private negotiations, subject to market conditions and applicable laws. This new program replaces the previous $2.0 billion program, which had approximately $1.7 billion remaining and was set to expire on February 15, 2026.","2026-02-05 21:45:59",[5812],{"exhibit_number":5699,"htm_reference":5813,"full_url":5814},"tm265229d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465926010999/tm265229d2_ex99-1.htm",{"symbol":5,"accessionnumber":5387,"filingdate":915,"sec_url":5389,"tags":5816,"headline":5818,"summary":5819,"sector":5693,"industry":5694,"date_processed":5820,"impact_score":5696,"exhibits":5821,"isLocked":5702},{"events":5817},[5690],"Simon Property Group, Inc. Releases Q4 2025 Earnings Information","On February 2, 2026, Simon Property Group, Inc. issued a press release detailing the financial results for the quarter ended December 31, 2025. This release includes non-GAAP financial measures such as Funds from Operations (FFO) and Net Operating Income (NOI). These measures are supplementary to GAAP results and are intended to provide additional insight into the company's operating performance. However, detailed earnings figures and comparisons are not provided in the 8-K filing itself, and further information can be found in the furnished Exhibit 99.1, which is not available here.","2026-02-02 21:13:42",[5822],{"exhibit_number":5699,"htm_reference":5823,"full_url":5824},"tm263695d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465926009209/tm263695d2_ex99-1.htm",{"symbol":5,"accessionnumber":5398,"filingdate":1231,"sec_url":5400,"tags":5826,"headline":5829,"summary":5830,"sector":5693,"industry":5694,"date_processed":5831,"impact_score":5696,"exhibits":5832,"isLocked":5702},{"2.02":5827,"7.01":5828},[5690],[5786],"Simon Property Group, Inc. Reports Quarterly Earnings","Simon Property Group, Inc. announced its financial results for the quarter ended September 30, 2025. The company provided supplemental financial and operating information as part of its Regulation FD Disclosure. No financial statements or exhibits were included in this filing.","2025-11-03 21:13:56",[5833],{"exhibit_number":5699,"htm_reference":5834,"full_url":5835},"tm2528944d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465925105545/tm2528944d2_ex99-1.htm",{"symbol":5,"accessionnumber":5408,"filingdate":1562,"sec_url":5410,"tags":5837,"headline":5841,"summary":5842,"sector":5693,"industry":5694,"date_processed":5843,"impact_score":5717,"exhibits":5844,"isLocked":5702},{"5.02":5838,"9.01":5840},[5839],"New COO Appointed",[5807],"Simon Property Group Appoints Eli Simon as Chief Operating Officer","Simon Property Group, Inc. announced on August 6, 2025, the appointment of Eli Simon as Chief Operating Officer, effective August 6, 2025. Eli Simon, previously the Executive Vice President - Chief Investment Officer, will work closely with David Simon, Chairman, Chief Executive Officer and President, on various aspects of the company's business. The appointment is part of a broader set of executive changes, including the naming of Jonathan Murphy and Eric Sadi as Co-Presidents, North American Real Estate. A press release detailing these appointments is furnished as Exhibit 99.1.","2025-08-21 23:04:28",[5845],{"exhibit_number":5699,"htm_reference":5846,"full_url":5847},"tm2522784d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465925074993/tm2522784d1_ex99-1.htm",{"symbol":5,"accessionnumber":5413,"filingdate":1579,"sec_url":5415,"tags":5849,"headline":5854,"summary":5855,"sector":5693,"industry":5694,"date_processed":5856,"impact_score":5696,"exhibits":5857,"isLocked":5702},{"2.02":5850,"7.01":5851,"9.01":5852},[5690],[5786],[5853],"No viable tag","Simon Property Group Reports Quarterly Earnings","Simon Property Group, Inc. announced on August 4, 2025, its earnings for the quarter ended June 30, 2025, and provided supplemental financial and operating information. The company disclosed non-GAAP measures such as FFO, FFO per share, and NOI, which are common in the REIT business. The earnings release included in the filing contains further details, although the specific exhibit 99.1 is not attached.","2025-08-22 13:41:06",[5858],{"exhibit_number":5699,"htm_reference":5859,"full_url":5860},"tm2521096d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465925073630/tm2521096d2_ex99-1.htm",{"symbol":5,"accessionnumber":5418,"filingdate":1873,"sec_url":5420,"tags":5862,"headline":5866,"summary":5867,"sector":5693,"industry":5694,"date_processed":5868,"impact_score":5696,"exhibits":5869,"isLocked":5702},{"5.07":5863,"8.01":5864,"9.01":5865},[5775],[5802],[5807],"Simon Property Group Redomesticates to Indiana and Holds Annual Meeting","On May 14, 2025, Simon Property Group, Inc. and its operating partnership, Simon Property Group, L.P., held their 2025 Annual Meeting of Shareholders. During the meeting, shareholders approved the redomestication of both entities from Delaware to Indiana, effective May 15, 2025. Additionally, shareholders elected directors, approved executive compensation, ratified the independent accounting firm, and approved the redomestication plan. No changes in business operations, contracts, or financial obligations resulted from the redomestication.","2025-08-22 20:15:37",[5870,5874,5878,5882,5886,5890],{"exhibit_number":5871,"htm_reference":5872,"full_url":5873},"EX-2.1","tm2515129d1_ex2-1.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465925049284/tm2515129d1_ex2-1.htm",{"exhibit_number":5875,"htm_reference":5876,"full_url":5877},"EX-2.2","tm2515129d1_ex2-2.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465925049284/tm2515129d1_ex2-2.htm",{"exhibit_number":5879,"htm_reference":5880,"full_url":5881},"EX-3.1","tm2515129d1_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465925049284/tm2515129d1_ex3-1.htm",{"exhibit_number":5883,"htm_reference":5884,"full_url":5885},"EX-3.2","tm2515129d1_ex3-2.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465925049284/tm2515129d1_ex3-2.htm",{"exhibit_number":5887,"htm_reference":5888,"full_url":5889},"EX-3.3","tm2515129d1_ex3-3.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465925049284/tm2515129d1_ex3-3.htm",{"exhibit_number":5891,"htm_reference":5892,"full_url":5893},"EX-3.4","tm2515129d1_ex3-4.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465925049284/tm2515129d1_ex3-4.htm",{"symbol":5,"accessionnumber":5428,"filingdate":1888,"sec_url":5430,"tags":5895,"headline":5899,"summary":5900,"sector":5693,"industry":5694,"date_processed":5901,"impact_score":5696,"exhibits":5902,"isLocked":5702},{"2.02":5896,"7.01":5897,"9.01":5898},[5690],[5786],[5853],"Simon Property Group, Inc. Announces Quarterly Earnings","On May 12, 2025, Simon Property Group, Inc. announced earnings for the quarter ended March 31, 2025, and disclosed supplemental financial and operating information. This report does not include any financial statements or pro forma financial information. The earnings release and supplemental information are furnished as Exhibit 99.1.","2025-08-22 21:34:16",[5903],{"exhibit_number":5699,"htm_reference":5904,"full_url":5905},"tm2510808d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465925047299/tm2510808d2_ex99-1.htm",{"symbol":5,"accessionnumber":5433,"filingdate":2078,"sec_url":5435,"tags":5907,"headline":5911,"summary":5912,"sector":5693,"industry":5694,"date_processed":5913,"impact_score":5717,"exhibits":5914,"isLocked":5702},{"5.02":5908,"9.01":5910},[5909],"Board Member Departure",[5807],"Simon Property Group Announces Retirement of Board Member Allan B. Hubbard","Simon Property Group, Inc. announced on March 20, 2025, that Allan B. Hubbard, an Independent Director since 2009, will retire from the Board, effective May 14, 2025, and will not stand for re-election. Hubbard's departure is not due to any disagreement with the company. The retirement marks the end of his distinguished service, during which he contributed significantly to the company's growth and governance.","2025-08-23 19:20:17",[],{"symbol":5,"accessionnumber":5443,"filingdate":2217,"sec_url":5445,"tags":5916,"headline":5919,"summary":5920,"sector":5693,"industry":5694,"date_processed":5921,"impact_score":5717,"exhibits":5922,"isLocked":5702},{"5.02":5917,"9.01":5918},[5909],[5807],"Simon Property Group Announces Retirement of Herbert Simon","Simon Property Group, Inc. announced the retirement of Herbert Simon, Chairman Emeritus of the Board, effective February 4, 2025. The retirement is not due to any disagreement with the company. A press release with further details is furnished as Exhibit 99.1.","2025-11-14 23:23:19",[5923],{"exhibit_number":5699,"htm_reference":5924,"full_url":5925},"tm255731d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465925010113/tm255731d1_ex99-1.htm",{"symbol":5,"accessionnumber":5448,"filingdate":2225,"sec_url":5450,"tags":5927,"headline":5931,"summary":5932,"sector":5693,"industry":5694,"date_processed":5933,"impact_score":5696,"exhibits":5934,"isLocked":5702},{"2.02":5928,"7.01":5929,"9.01":5930},[5690],[5786],[5853],"Simon Property Group Announces Quarterly Earnings and Supplemental Information","Simon Property Group, Inc. has announced the results of operations and financial condition for the quarter ended December 31, 2024, as well as a Regulation FD disclosure. Supplemental financial and operating information is furnished as Exhibit 99.1. No financial statements or exhibits are included in this report.","2025-11-14 23:58:59",[5935],{"exhibit_number":5699,"htm_reference":5936,"full_url":5937},"tm254065d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465925009105/tm254065d2_ex99-1.htm",{"symbol":5,"accessionnumber":5458,"filingdate":2517,"sec_url":5460,"tags":5939,"headline":5943,"summary":5944,"sector":5693,"industry":5694,"date_processed":5945,"impact_score":5717,"exhibits":5946,"isLocked":5702},{"2.02":5940,"7.01":5941,"9.01":5942},[5724],[5786],[5853],"Simon Property Group Announces Earnings for Q3 2024","Simon Property Group, Inc. released earnings for the quarter ended September 30, 2024, via a press release. The report includes supplementary financial information. Regulation FD disclosure accompanies the release.","2025-12-04 23:52:03",[5947],{"exhibit_number":5699,"htm_reference":5948,"full_url":5949},"tm2426341d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1063761/000110465924113272/tm2426341d2_ex99-1.htm",null,1789889853224]