[{"data":1,"prerenderedAt":6444},["ShallowReactive",2],{"company-overview-STLD":3},{"company_profile":4,"ohlc":15,"spy":3948,"trading_signals":5224,"company_actions":5342,"filings_8k":5886,"report_history":6443,"insider_summary":6443,"filings_summary":6443,"financials_summary":6443,"institutional_summary":6443,"seo_links":6443},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"STLD","Steel Dynamics Inc.","NASDAQ","XNGS","Basic Materials","Steel",13000,"https://www.steeldynamics.com","\"Steel Dynamics Inc. is a leading American steel producer that plays a crucial role in the manufacturing and construction industries. Known for its vertically integrated business model, the company operates through a network of steel mills, production facilities, and supply chains that enhance efficiency and cost-effectiveness. Steel Dynamics Inc. specializes in flat-rolled steel products, long products, and various other related metals catering to industries such as automotive, construction, and industrial manufacturing.","",[16,21,27,33,39,45,51,57,62,68,74,80,86,92,98,104,110,116,122,128,134,140,145,151,157,163,168,173,179,185,191,197,203,209,215,220,226,232,237,243,249,255,261,267,272,278,284,290,296,300,305,310,316,322,327,332,338,344,350,356,362,368,374,380,386,392,398,404,410,416,422,427,433,439,444,450,456,462,468,474,480,485,491,497,503,509,515,521,526,531,536,542,548,553,559,565,571,575,580,586,592,598,604,610,616,622,628,634,639,644,650,656,662,668,674,680,686,691,697,703,709,715,720,726,732,738,744,750,756,762,768,774,780,786,792,798,804,810,816,821,827,833,838,844,850,855,859,865,871,875,881,887,893,899,905,910,915,921,927,933,938,943,948,954,959,965,971,977,982,988,993,999,1005,1011,1017,1023,1029,1035,1040,1046,1050,1054,1059,1064,1070,1076,1081,1086,1090,1095,1100,1106,1112,1118,1122,1128,1134,1139,1144,1150,1156,1161,1166,1172,1178,1184,1190,1196,1201,1207,1213,1219,1225,1231,1237,1243,1249,1255,1261,1267,1273,1279,1285,1291,1297,1301,1307,1313,1319,1324,1330,1336,1342,1348,1354,1360,1366,1372,1378,1384,1390,1396,1400,1406,1412,1418,1424,1430,1436,1442,1447,1453,1459,1465,1471,1477,1483,1489,1494,1500,1506,1511,1517,1523,1529,1535,1539,1545,1551,1557,1563,1569,1575,1581,1587,1592,1598,1603,1609,1615,1621,1627,1633,1639,1645,1651,1657,1663,1669,1675,1680,1686,1692,1698,1704,1708,1712,1717,1722,1728,1734,1739,1745,1751,1757,1763,1769,1775,1781,1785,1790,1796,1801,1806,1811,1816,1820,1826,1830,1835,1839,1844,1848,1852,1857,1863,1868,1874,1880,1884,1888,1893,1899,1904,1908,1913,1918,1923,1927,1932,1937,1941,1947,1951,1957,1962,1966,1970,1974,1980,1985,1990,1995,2000,2006,2012,2018,2024,2030,2036,2042,2046,2052,2056,2062,2068,2074,2080,2086,2092,2097,2102,2108,2112,2117,2120,2126,2131,2135,2141,2145,2150,2155,2159,2165,2170,2174,2179,2184,2188,2193,2197,2202,2207,2212,2216,2220,2225,2230,2236,2242,2248,2252,2258,2262,2267,2271,2275,2280,2286,2291,2296,2301,2307,2313,2315,2319,2323,2328,2332,2338,2344,2350,2356,2362,2368,2374,2379,2385,2390,2395,2400,2406,2412,2417,2422,2428,2433,2439,2444,2448,2451,2455,2460,2465,2470,2475,2479,2485,2491,2496,2502,2508,2514,2519,2525,2531,2536,2542,2546,2550,2555,2559,2564,2570,2576,2582,2587,2592,2595,2600,2605,2610,2613,2619,2623,2629,2634,2638,2643,2649,2653,2658,2664,2667,2671,2675,2679,2684,2686,2690,2694,2698,2702,2706,2709,2714,2718,2723,2729,2733,2739,2744,2750,2756,2762,2768,2774,2779,2785,2791,2797,2803,2809,2815,2821,2827,2832,2836,2842,2848,2854,2860,2865,2871,2875,2879,2884,2889,2894,2899,2905,2909,2912,2918,2924,2929,2932,2937,2942,2947,2951,2957,2960,2963,2969,2973,2977,2982,2986,2992,2996,2999,3004,3009,3013,3019,3022,3025,3029,3032,3035,3039,3042,3046,3051,3057,3063,3068,3073,3077,3080,3084,3087,3091,3094,3099,3104,3108,3112,3117,3121,3126,3131,3135,3139,3142,3148,3153,3157,3162,3167,3172,3176,3180,3183,3187,3191,3196,3199,3202,3206,3210,3214,3219,3223,3226,3231,3235,3241,3247,3252,3257,3262,3268,3273,3279,3285,3291,3297,3303,3308,3313,3319,3325,3330,3333,3338,3342,3348,3353,3358,3362,3366,3369,3372,3375,3379,3381,3385,3389,3393,3396,3398,3401,3405,3408,3413,3417,3420,3424,3430,3434,3437,3442,3448,3452,3458,3464,3468,3472,3474,3479,3484,3490,3494,3500,3504,3508,3514,3520,3526,3532,3536,3541,3546,3551,3555,3560,3564,3569,3575,3580,3585,3590,3595,3599,3605,3611,3616,3621,3626,3631,3636,3639,3645,3650,3654,3659,3664,3669,3673,3676,3681,3686,3692,3697,3703,3709,3715,3720,3726,3731,3737,3743,3748,3753,3759,3762,3766,3772,3776,3781,3787,3793,3799,3804,3810,3816,3822,3828,3834,3840,3846,3852,3858,3864,3869,3874,3880,3886,3891,3896,3902,3907,3913,3919,3925,3931,3936,3942],{"symbol":5,"time":17,"open":18,"high":18,"low":19,"close":20},"2026-09-18",244.98,232.41,235.26,{"symbol":5,"time":22,"open":23,"high":24,"low":25,"close":26},"2026-09-17",242.44,247.1,242.3,245.35,{"symbol":5,"time":28,"open":29,"high":30,"low":31,"close":32},"2026-09-16",241.09,243.64,235.08,238.23,{"symbol":5,"time":34,"open":35,"high":36,"low":37,"close":38},"2026-09-15",236.21,241.41,234.04,239.22,{"symbol":5,"time":40,"open":41,"high":42,"low":43,"close":44},"2026-09-14",241.04,245.86,233.8,234.53,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":50},"2026-09-11",239.01,241,234.38,239.79,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",238.49,239.81,236.22,237.08,{"symbol":5,"time":58,"open":59,"high":60,"low":59,"close":61},"2026-09-09",240.09,245.98,240.69,{"symbol":5,"time":63,"open":64,"high":65,"low":66,"close":67},"2026-09-08",241.34,246,238.14,240.31,{"symbol":5,"time":69,"open":70,"high":71,"low":72,"close":73},"2026-09-04",245.87,246.67,240.52,242.06,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":79},"2026-09-03",250.25,251.88,244.66,246.03,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":85},"2026-09-02",236.9,248.38,235.89,247.64,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-09-01",229.12,236.11,229.04,234.09,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":97},"2026-08-31",235.37,237.87,231.93,232.62,{"symbol":5,"time":99,"open":100,"high":101,"low":102,"close":103},"2026-08-28",237.14,239.37,232.02,234.67,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-08-27",234.51,236.44,232.11,235.84,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-08-26",231.43,236.94,230.73,235.9,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-25",230.74,232.39,227.68,231.08,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-08-24",235.64,244.25,227.51,229.27,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-08-21",225.25,230.78,223.51,228.68,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-08-20",226.87,227.76,218.02,219,{"symbol":5,"time":141,"open":142,"high":142,"low":143,"close":144},"2026-08-19",252.56,223.2,231.01,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-18",256.22,257.22,249.09,249.81,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-17",253.41,259.04,250.02,258.16,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-14",262.14,263.23,255.11,255.77,{"symbol":5,"time":164,"open":165,"high":165,"low":166,"close":167},"2026-08-13",264.85,259.5,260.53,{"symbol":5,"time":169,"open":170,"high":170,"low":171,"close":172},"2026-08-12",264.88,260.24,263.18,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-11",267.89,271,263.04,263.69,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-10",262.71,269.18,261.7,268.6,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-07",261.37,262.76,255.8,262.45,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-06",266.13,266.61,260.92,261.48,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-05",267.69,273.36,264.5,265.96,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-04",264,267.21,253.6,265.1,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-03",255.72,258.53,245.12,258.38,{"symbol":5,"time":216,"open":217,"high":217,"low":218,"close":219},"2026-07-31",255.23,250.3,251.26,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-07-30",255.08,255.31,248.03,252.5,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-29",265.19,265.55,250.92,252.34,{"symbol":5,"time":233,"open":218,"high":234,"low":235,"close":236},"2026-07-28",261.4,250,259.74,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-27",246.49,250.84,244.88,250.27,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-24",240.94,247.68,239.21,247.11,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-23",240.47,246.43,238.19,240.57,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-22",235.83,241.55,234.94,238.64,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-21",239.07,239.99,231.96,233.52,{"symbol":5,"time":268,"open":84,"high":269,"low":270,"close":271},"2026-07-20",237.37,228.77,230.49,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-17",232.7,236.33,229.63,235.51,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-16",234.11,237.78,233.48,234.98,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-15",233.81,236.95,230.61,235.56,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-14",236.72,238.65,231.09,233.35,{"symbol":5,"time":297,"open":298,"high":100,"low":298,"close":299},"2026-07-13",229.18,234.14,{"symbol":5,"time":301,"open":302,"high":303,"low":302,"close":304},"2026-07-10",222.06,229.24,228.42,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":302},"2026-07-09",230.03,230.5,221.52,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-08",227.45,231.99,226.3,228.76,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-07",226.4,230,223.6,229.62,{"symbol":5,"time":323,"open":324,"high":312,"low":325,"close":326},"2026-07-06",220.39,219.19,227.07,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":324},"2026-07-02",220.6,224.4,216.36,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-01",226.11,226.86,218.73,221.76,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-06-30",235.54,236.12,228.97,229.46,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-06-29",244.18,246.91,231.49,234.22,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-26",245.39,249.27,241.87,245.49,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-25",243.53,251.2,241.13,251,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-24",243.61,245.17,239.52,241.43,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-23",246.25,248.72,242.68,243.69,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-22",250.36,253.5,249.28,250.98,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-18",261.9,261.99,248.05,249.91,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-17",272.33,276.39,265.2,270.13,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-16",273.85,278.97,272.2,274.29,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-15",288.03,288.74,270.51,272.19,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-12",283.74,285.88,279.65,282.76,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-11",271.99,281.59,270.53,279.55,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-10",270.31,274.69,267.46,268.34,{"symbol":5,"time":423,"open":424,"high":424,"low":425,"close":426},"2026-06-09",273,259.52,269.8,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-08",270.01,270.49,265.43,267.2,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-05",273.89,276.18,265.62,268.5,{"symbol":5,"time":440,"open":441,"high":442,"low":429,"close":443},"2026-06-04",274.58,280.49,276.85,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-03",271.73,277.79,267.34,275.13,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-02",263.32,273.55,260.33,271.41,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-01",257.33,262.24,255.2,261.59,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-05-29",260.49,263.09,257.96,260.15,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-05-28",257.01,261.84,250.51,260.75,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-27",250.49,259.91,248.19,258.22,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":476},"2026-05-26",241.68,250.68,240.73,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-22",233.94,242.95,233.16,240.03,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-21",228.05,232.8,227.1,231.84,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-05-20",224.52,228.49,222.34,228.3,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-05-19",223.28,224.56,219.03,223.37,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-05-18",229.32,230.09,225.91,228.58,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-15",230.05,231.33,226.75,229.34,{"symbol":5,"time":522,"open":523,"high":524,"low":119,"close":525},"2026-05-14",238.79,238.85,234.68,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":56},"2026-05-13",233.62,238.07,233.1,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":494},"2026-05-12",234.32,235.15,230.26,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-05-11",235.55,238.26,234.42,235.97,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-05-08",234.55,237.34,232.05,235.1,{"symbol":5,"time":549,"open":550,"high":550,"low":551,"close":552},"2026-05-07",242.99,231.54,232.92,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-06",240.44,243.73,238.09,241.85,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-05",232.43,238.74,231,237.46,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-04",229.11,229.94,226.25,229.82,{"symbol":5,"time":572,"open":514,"high":573,"low":574,"close":127},"2026-05-01",230.94,225.9,{"symbol":5,"time":576,"open":506,"high":577,"low":578,"close":579},"2026-04-30",229.78,222.13,228.66,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":585},"2026-04-29",227.01,228.96,223.3,224.37,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-04-28",224.86,228.17,220.81,226.96,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-04-27",225.8,227.57,223.24,225.04,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-24",225.13,228.07,220.66,226.79,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-23",228.15,229,222,225.05,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-22",224.16,228.19,222.46,227.46,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-21",211.99,225.84,211.13,220.21,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-20",200.97,211.75,199.91,209.35,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-17",196.05,202.59,196.02,200.32,{"symbol":5,"time":635,"open":636,"high":637,"low":636,"close":638},"2026-04-16",194.11,197.75,195.75,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":636},"2026-04-15",194.13,195.78,191.15,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-14",195.31,197.83,194.52,195.3,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-13",189.38,195.55,189.31,195.47,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-10",192.55,194.59,190.33,190.57,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-09",186.71,190.32,186.38,190,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-08",184.13,187.84,183.65,187.56,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-07",175.96,179.27,174.84,177.19,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-06",178.64,180.75,174.22,176.53,{"symbol":5,"time":687,"open":677,"high":688,"low":689,"close":690},"2026-04-02",184.25,177.8,180.2,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-04-01",181.97,184.94,181.2,182.85,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-03-31",173,180.48,171.36,180,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-03-30",172.64,175.51,171.06,171.78,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-27",173.32,174.39,169.91,170.97,{"symbol":5,"time":716,"open":717,"high":718,"low":717,"close":719},"2026-03-26",171.44,175.06,174.42,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-25",172.52,174.86,172.29,173.47,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-03-24",166.63,170.41,164.5,169.7,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-23",169.74,170.91,166.12,166.64,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-20",167.81,168.5,163.19,163.95,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-19",164.63,170.67,162.16,167.56,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-18",171.38,174.24,168.43,168.75,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-17",174.38,175.55,171.41,172.63,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-16",172.85,174.64,171.17,174.28,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-13",176.09,176.8,169.87,170.6,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-12",181.22,181.5,174.56,175.1,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-11",182.84,185.29,180.73,184.26,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-03-10",181.72,184.07,179.93,182.19,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-09",179.25,183.88,175.01,182.36,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-06",185.83,186.34,180.3,181.61,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-05",192.1,193.79,187.23,189.98,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-04",198.69,199.8,193.86,193.91,{"symbol":5,"time":817,"open":632,"high":818,"low":819,"close":820},"2026-03-03",197.52,187.99,197.45,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-03-02",193.14,201.76,190.38,201.51,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-02-27",191.14,193.22,188.05,193.13,{"symbol":5,"time":834,"open":643,"high":835,"low":836,"close":837},"2026-02-26",193.08,188.5,192.52,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-25",193.47,193.93,190.34,191.53,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-24",195.94,196.15,190.7,190.87,{"symbol":5,"time":851,"open":852,"high":853,"low":660,"close":854},"2026-02-23",193.39,196.35,196.01,{"symbol":5,"time":856,"open":848,"high":857,"low":858,"close":852},"2026-02-20",193.43,187.06,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-02-19",190.52,193.56,189.71,190.58,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-18",194.06,195.66,190.01,192.74,{"symbol":5,"time":872,"open":873,"high":658,"low":664,"close":874},"2026-02-17",190.8,191.92,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-02-13",189,194.28,185,191.68,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-12",205.64,207.98,195.1,199.51,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-11",205.02,208.47,203.81,205.78,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-10",202.58,203.48,198.46,201.12,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-09",200.89,203.98,197.03,202.75,{"symbol":5,"time":906,"open":638,"high":907,"low":908,"close":909},"2026-02-06",202.86,195.06,202.39,{"symbol":5,"time":911,"open":912,"high":913,"low":873,"close":914},"2026-02-05",195.44,199.6,193.02,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-02-04",193.23,199.1,191.97,198.88,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-02-03",187.87,195.18,187.25,192.95,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-02-02",178.63,186.62,178.17,186.55,{"symbol":5,"time":934,"open":935,"high":936,"low":682,"close":937},"2026-01-30",180.02,183.95,179.57,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":693},"2026-01-29",177.03,182.26,175.81,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":758},"2026-01-28",176.23,176.55,173.15,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-01-27",173.42,177.53,170.2,175.65,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":711},"2026-01-26",184.4,185.56,173.08,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-23",178.69,181.91,177.77,181.32,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-22",181.82,182.81,177.81,178.81,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2026-01-21",173.7,180.57,173.65,179.83,{"symbol":5,"time":978,"open":699,"high":979,"low":980,"close":981},"2026-01-20",173.44,170.85,171.81,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-16",174.65,175.3,171.77,173.58,{"symbol":5,"time":989,"open":708,"high":990,"low":991,"close":992},"2026-01-15",175.63,170.4,175.11,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-14",169.26,173.05,169.13,170.8,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-13",170.13,172.13,169.17,169.84,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-12",169.19,170.79,166.53,169.35,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-09",170.34,172.43,168,169.27,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-08",167.22,173.1,166.16,172.16,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-07",172.3,172.5,167.16,167.83,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-06",172.42,174.05,168.67,172.74,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1001,"close":1039},"2026-01-05",176.33,177.5,171.83,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2026-01-02",171.63,176.59,171.15,176.06,{"symbol":5,"time":1047,"open":729,"high":986,"low":1048,"close":1049},"2025-12-31",168.48,169.45,{"symbol":5,"time":1051,"open":987,"high":975,"low":1052,"close":1053},"2025-12-30",170.86,171.03,{"symbol":5,"time":1055,"open":1056,"high":753,"low":1057,"close":1058},"2025-12-29",173.93,172.25,172.88,{"symbol":5,"time":1060,"open":942,"high":1061,"low":1062,"close":1063},"2025-12-26",176,174.55,175.46,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2025-12-24",177.33,178.06,173.99,175.38,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-12-23",175.87,178.36,175.21,177.2,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1034,"close":1080},"2025-12-22",174.52,175.95,175.76,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":767},"2025-12-19",174.58,176.98,173.2,{"symbol":5,"time":1087,"open":1058,"high":1088,"low":1089,"close":1083},"2025-12-18",176.62,172.57,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1034},"2025-12-17",166.5,172.95,165.8,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":997},"2025-12-16",168.19,169.59,167.36,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-15",171.48,171.75,166.08,168.95,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-12",173.43,174.31,170.44,171.97,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-12-11",171.23,173.86,170.83,173.01,{"symbol":5,"time":1119,"open":1120,"high":705,"low":1121,"close":1114},"2025-12-10",165.44,165.41,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-09",165.14,167.05,164.39,165.43,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-08",165.35,167.89,164.57,166.14,{"symbol":5,"time":1135,"open":1136,"high":1136,"low":1137,"close":1138},"2025-12-05",168.2,163.87,165.22,{"symbol":5,"time":1140,"open":1141,"high":747,"low":1142,"close":1143},"2025-12-04",170.51,166.45,168.11,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-12-03",167.46,172.94,167.19,171.5,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-12-02",168.32,169.32,166.52,167.63,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1158,"close":1160},"2025-12-01",166.1,169.49,167.62,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1028},"2025-11-28",167.44,168.36,166.05,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-11-26",164.2,167.07,163.75,166.62,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-11-25",162.64,166.42,161.63,164.25,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-11-24",159.18,161.79,156.91,161.19,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-11-21",153.23,159.43,152.54,158.16,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-20",156.36,159.73,152.77,153.11,{"symbol":5,"time":1197,"open":1198,"high":1192,"low":1199,"close":1200},"2025-11-19",155,153.36,155.46,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-11-18",153.48,156.77,153.05,154.61,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-17",154.99,158.88,154.14,155.07,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-14",151.6,157,151.21,155.41,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-13",158,158.85,151.81,154.59,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-12",153.7,159.83,153.28,157.85,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-11-11",152.51,154.26,151.98,152.38,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1242},"2025-11-10",153,153.9,150.22,152.43,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-11-07",152.4,153.55,150.29,151.94,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-11-06",154.88,156.64,151.88,152.92,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-11-05",151.64,154.86,150.03,154.13,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-11-04",152,154.75,151.17,151.62,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-11-03",156.08,156.61,153.14,155.97,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-10-31",156.57,159.85,155.89,156.8,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-10-30",162.67,163.25,158.01,158.18,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-10-29",161.55,164.73,159.4,163.47,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-10-28",158.02,163.1,157.29,161.07,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1257,"close":1293},"2025-10-27",153.71,158.5,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-24",152.26,153.99,151.86,152.95,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-23",148.59,152.08,148.13,150.72,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-22",152.89,154.82,148.42,148.56,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1321,"close":1323},"2025-10-21",146.11,156.24,153.82,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-20",147.01,147.32,144.78,146.28,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-17",141.67,144.39,141.45,142.75,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-16",146.8,148,140.87,142.65,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-15",147.97,148.97,145.04,146.05,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-10-14",143.42,148.54,142.48,146.98,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-10-13",144.41,147.12,143.31,145.54,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-10-10",147.57,148.37,141.15,141.23,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-10-09",147.28,149.47,146.56,147.78,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-10-08",143.54,146.75,142.28,146.55,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-10-07",142.63,144.04,141.41,142.73,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-10-06",145.2,145.93,141.49,141.63,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-10-03",144.97,147,144.32,145.09,{"symbol":5,"time":1397,"open":1398,"high":1346,"low":1399,"close":1333},"2025-10-02",140.95,140.77,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-10-01",138.99,141.74,138.1,141,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-09-30",138.09,139.71,137.6,139.43,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-09-29",140.21,140.47,137.82,138.88,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-09-26",137.07,140.13,136.62,139.63,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-09-25",135.76,138.25,134.87,136.09,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-09-24",136.51,137.75,136.1,136.37,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-23",139.14,139.85,135.57,136.69,{"symbol":5,"time":1443,"open":1444,"high":1444,"low":1445,"close":1446},"2025-09-22",140.8,136.87,139.07,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-19",140.68,141.09,138.39,139.27,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-18",136.16,141.25,135.25,139.84,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-17",139.5,140.99,135.91,136.85,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-16",138.35,141.9,135.43,139.67,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-09-15",130.75,132.21,129.41,131.58,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-09-12",133.63,133.98,130.58,130.65,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-09-11",132.72,136.44,132.02,133.99,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1485},"2025-09-10",130.19,133.43,129.93,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-09-09",134.73,135.48,129.97,130.29,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-09-08",134.48,135.56,132.69,134.54,{"symbol":5,"time":1507,"open":1508,"high":1434,"low":1509,"close":1510},"2025-09-05",131.7,131.43,134.63,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-09-04",129.43,130.94,127.44,130.86,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-09-03",129,129.85,126.88,129.59,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-09-02",129.14,130.03,127.43,129.02,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-08-29",131.44,132.71,130.54,130.92,{"symbol":5,"time":1536,"open":1537,"high":1537,"low":1499,"close":1538},"2025-08-28",133.16,131.57,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-08-27",131.17,133.07,130.95,132.7,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-08-26",132.51,133.51,131.15,131.73,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1556},"2025-08-25",132.58,134.3,132.05,133.28,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-08-22",127.2,132.84,126.23,132.68,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-08-21",125.03,126.49,124.77,125.76,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-08-20",127.96,128.71,125.26,125.45,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-08-19",126.73,128.43,125.97,128.22,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-08-18",126.32,126.94,125.15,125.91,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1583,"close":1591},"2025-08-15",130.45,131.01,126.42,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-08-14",128.38,129.62,125.74,127.48,{"symbol":5,"time":1599,"open":1600,"high":1520,"low":1601,"close":1602},"2025-08-13",126.01,125.77,129.24,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-08-12",123.38,126.65,121.68,125.6,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-08-11",122.85,123.23,119.89,122.41,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-08-08",122.93,123.87,122.16,123.02,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-08-07",124.37,125.07,121.37,122.07,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-08-06",122.89,123.92,121.93,122.23,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-08-05",121.54,124.16,121.4,123.53,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-08-04",122.3,122.94,120.87,121.36,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-08-01",125.11,125.19,121.66,122.37,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-07-31",126.66,129.06,125.3,127.56,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-07-30",127.38,129.15,126.21,127.45,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-07-29",129.58,129.8,126.45,127.52,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-07-28",130.31,131.41,129.56,130.23,{"symbol":5,"time":1676,"open":1677,"high":1590,"low":1678,"close":1679},"2025-07-25",127.41,126.16,130.83,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-07-24",129.61,130.02,126.47,126.83,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-07-23",133.4,133.47,130.64,130.72,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-07-22",128.08,134.66,127.6,132.24,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-07-21",133.56,135.8,133,134.53,{"symbol":5,"time":1705,"open":1476,"high":1706,"low":1533,"close":1707},"2025-07-18",132.09,131.63,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1710,"close":1549},"2025-07-17",127.21,131.32,{"symbol":5,"time":1713,"open":1519,"high":1714,"low":1715,"close":1716},"2025-07-16",129.31,126.17,127.47,{"symbol":5,"time":1718,"open":1719,"high":1719,"low":1720,"close":1721},"2025-07-15",133.71,128.69,128.86,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-07-14",134.49,134.7,133.12,133.22,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-07-11",136.97,137.92,134.16,135.07,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1441,"close":1738},"2025-07-10",137.52,139.57,137.37,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-07-09",136.11,136.54,134.78,136.08,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-07-08",134.28,137.43,133.33,136.04,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-07-07",132.64,134.94,132.13,133.49,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-07-03",134.92,135.21,132.97,133.24,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-07-02",131.61,134.34,130.93,134.06,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-07-01",127.81,131.92,126.31,130.16,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-06-30",130.41,130.71,127.93,128.01,{"symbol":5,"time":1782,"open":1783,"high":1474,"low":1589,"close":1784},"2025-06-27",131.22,131.21,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1519,"close":1789},"2025-06-26",129.79,132.3,131.5,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-06-25",128.32,129.1,127.22,128.48,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1580},"2025-06-24",128.24,129.54,127.94,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1527},"2025-06-23",125.65,127.71,124.8,{"symbol":5,"time":1807,"open":1509,"high":1808,"low":1809,"close":1810},"2025-06-20",131.67,124.56,125.9,{"symbol":5,"time":1812,"open":1813,"high":1732,"low":1814,"close":1815},"2025-06-18",131.3,129.72,130.11,{"symbol":5,"time":1817,"open":1476,"high":1818,"low":1819,"close":1537},"2025-06-17",134.41,130.55,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-06-16",134.27,134.99,131.48,132.12,{"symbol":5,"time":1827,"open":1828,"high":1548,"low":1828,"close":1829},"2025-06-13",130.01,133.48,{"symbol":5,"time":1831,"open":1682,"high":1832,"low":1833,"close":1834},"2025-06-12",132.23,129.04,131.85,{"symbol":5,"time":1836,"open":1837,"high":1837,"low":1838,"close":1526},"2025-06-11",131.9,127.61,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1749,"close":1843},"2025-06-10",133.88,135.19,133.81,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1548,"close":1479},"2025-06-09",134.1,135.58,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1542,"close":1700},"2025-06-06",133.58,135,{"symbol":5,"time":1853,"open":1457,"high":1854,"low":1855,"close":1856},"2025-06-05",135.75,131.68,132.1,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-06-04",136.84,137.28,134.89,134.97,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1859},"2025-06-03",135.05,137.11,130.97,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-06-02",135.6,142.42,134.14,135.71,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-05-30",124.57,124.82,121.41,123.07,{"symbol":5,"time":1881,"open":1882,"high":1882,"low":1883,"close":1585},"2025-05-29",127.31,123.48,{"symbol":5,"time":1885,"open":1519,"high":1793,"low":1886,"close":1887},"2025-05-28",126.63,126.72,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1648,"close":1892},"2025-05-27",126.39,128.79,128.74,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-05-23",127.69,129.12,124.45,125.32,{"symbol":5,"time":1900,"open":1855,"high":1901,"low":1902,"close":1903},"2025-05-22",131.78,129.5,129.89,{"symbol":5,"time":1905,"open":1906,"high":1847,"low":1907,"close":1474},"2025-05-21",133.76,132.17,{"symbol":5,"time":1909,"open":1750,"high":1910,"low":1911,"close":1912},"2025-05-20",136.06,134.57,135.38,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":1910},"2025-05-19",133.15,136.48,132.01,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1743},"2025-05-16",133.8,135.16,132.33,{"symbol":5,"time":1924,"open":1547,"high":1925,"low":1926,"close":1920},"2025-05-15",134.18,132.26,{"symbol":5,"time":1928,"open":1929,"high":1701,"low":1930,"close":1931},"2025-05-14",134.82,133.5,133.72,{"symbol":5,"time":1933,"open":1934,"high":1934,"low":1935,"close":1936},"2025-05-13",137.71,135.3,135.42,{"symbol":5,"time":1938,"open":1434,"high":1939,"low":1818,"close":1940},"2025-05-12",138.18,136.53,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-05-09",130.07,131.04,128.51,130.51,{"symbol":5,"time":1948,"open":1832,"high":1832,"low":1949,"close":1950},"2025-05-08",129.29,129.63,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-05-07",131.35,131.98,129.4,130.7,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1541},"2025-05-06",132.47,133.14,131.07,{"symbol":5,"time":1963,"open":1964,"high":1935,"low":1965,"close":1726},"2025-05-05",133.82,133.09,{"symbol":5,"time":1967,"open":1968,"high":1457,"low":1969,"close":1754},"2025-05-02",132.32,131.49,{"symbol":5,"time":1971,"open":1513,"high":1972,"low":1973,"close":1499},"2025-05-01",132.89,129.26,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-04-30",124.98,130.18,124.73,129.71,{"symbol":5,"time":1981,"open":1982,"high":1950,"low":1983,"close":1984},"2025-04-29",128.2,125.48,129.28,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1800},"2025-04-28",127.66,129.32,126.13,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1568,"close":1994},"2025-04-25",125.87,127.77,127.34,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":1659},"2025-04-24",121.74,127.85,121.69,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-04-23",120.86,127.25,119.5,122.49,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-04-22",115.39,117.66,114.76,117.39,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-04-21",117.77,118.06,112.72,113.55,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-04-17",118.32,120.13,117.73,118.29,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2029},"2025-04-16",117.43,119.78,115.98,117.21,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2025-04-15",118.66,120.41,117.65,118.24,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2025-04-14",122.22,122.88,118.55,118.75,{"symbol":5,"time":2043,"open":2029,"high":2044,"low":2045,"close":2033},"2025-04-11",121.2,116.29,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-10",118.7,119.19,112.6,117.49,{"symbol":5,"time":2053,"open":2054,"high":1605,"low":2054,"close":2055},"2025-04-09",108.74,122.65,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-08",114.96,117.76,108.27,110.23,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-04-07",106.15,114.97,103.17,111.04,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-04",111.16,113.35,105.64,109.21,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-03",121.65,122.06,115.91,116.06,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-02",122.97,127.57,122.36,127.36,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-01",124.1,125.2,122.5,124,{"symbol":5,"time":2093,"open":2094,"high":1608,"low":2095,"close":2096},"2025-03-31",123.51,121.24,125.08,{"symbol":5,"time":2098,"open":2099,"high":1892,"low":2100,"close":2101},"2025-03-28",128.07,123.28,123.97,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-03-27",127.63,129.74,126.54,127.99,{"symbol":5,"time":2109,"open":2110,"high":1815,"low":1998,"close":2111},"2025-03-26",128.04,128.34,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":1653,"close":2116},"2025-03-25",127.32,128.75,128,{"symbol":5,"time":2118,"open":1608,"high":2119,"low":2089,"close":1653},"2025-03-24",127.88,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-03-21",124.2,124.7,121.07,122.67,{"symbol":5,"time":2127,"open":2116,"high":2128,"low":2129,"close":2130},"2025-03-20",128.54,126.6,126.64,{"symbol":5,"time":2132,"open":2114,"high":1720,"low":2133,"close":2134},"2025-03-19",126.28,128.52,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-03-18",124.94,127.28,124.18,127.09,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":1614,"close":2137},"2025-03-17",125.85,125.95,{"symbol":5,"time":2146,"open":2147,"high":1668,"low":2148,"close":2149},"2025-03-14",125.94,124.75,127.14,{"symbol":5,"time":2151,"open":2152,"high":1521,"low":2153,"close":2154},"2025-03-13",123.42,122.35,123.25,{"symbol":5,"time":2156,"open":2157,"high":1890,"low":2158,"close":1638},"2025-03-12",123.22,121.81,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2164},"2025-03-11",119.6,123.39,119.36,120.76,{"symbol":5,"time":2166,"open":1650,"high":2167,"low":2168,"close":2169},"2025-03-10",123.21,116.99,119.4,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":1620,"close":1565},"2025-03-07",127.06,127.87,{"symbol":5,"time":2175,"open":2133,"high":2176,"low":2177,"close":2178},"2025-03-06",127.68,124.13,125.25,{"symbol":5,"time":2180,"open":2181,"high":1949,"low":2182,"close":2183},"2025-03-05",126.92,125.33,127.72,{"symbol":5,"time":2185,"open":2186,"high":1714,"low":2091,"close":2187},"2025-03-04",128.59,126.37,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":1673,"close":2192},"2025-03-03",136.78,137.83,130.5,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":1516,"close":1733},"2025-02-28",133.75,135.27,{"symbol":5,"time":2198,"open":1725,"high":2199,"low":2200,"close":2201},"2025-02-27",136.38,133.13,133.32,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":1829},"2025-02-26",134.21,137.32,132.85,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":1829},"2025-02-25",132.99,134.39,131.06,{"symbol":5,"time":2213,"open":2214,"high":1754,"low":2215,"close":1915},"2025-02-24",134.68,131.25,{"symbol":5,"time":2217,"open":2218,"high":2218,"low":2219,"close":1778},"2025-02-21",135.86,130.12,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":1733},"2025-02-20",137.09,139.2,134.98,{"symbol":5,"time":2226,"open":1748,"high":2227,"low":2228,"close":2229},"2025-02-19",138.55,136.22,136.76,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":2235},"2025-02-18",136.58,139.65,135.13,139.06,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":2241},"2025-02-14",133.31,136.23,132.82,135.83,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2247},"2025-02-13",132.9,133.7,129.38,132.88,{"symbol":5,"time":2249,"open":2250,"high":1725,"low":2251,"close":1788},"2025-02-12",133.78,132.18,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2025-02-11",134.44,137.3,133.2,134.86,{"symbol":5,"time":2259,"open":1931,"high":1851,"low":2260,"close":2261},"2025-02-10",131.84,132.87,{"symbol":5,"time":2263,"open":2105,"high":2264,"low":2265,"close":2266},"2025-02-07",131.03,126.14,126.71,{"symbol":5,"time":2268,"open":2269,"high":2251,"low":2140,"close":2270},"2025-02-06",131.12,128.96,{"symbol":5,"time":2272,"open":1566,"high":1673,"low":2273,"close":2274},"2025-02-05",125.99,129.42,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2091,"close":2279},"2025-02-04",125.27,126.8,126.38,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2025-02-03",128.56,129.81,125.41,127.92,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":1982},"2025-01-31",130.09,131.45,127.1,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":1778},"2025-01-30",129.84,130.8,128.23,{"symbol":5,"time":2297,"open":2298,"high":2274,"low":2299,"close":2300},"2025-01-29",127.24,126.7,129.17,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2025-01-28",122.75,127.26,120.66,127.05,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-01-27",121.91,123,121.17,122.01,{"symbol":5,"time":2314,"open":2299,"high":2299,"low":1619,"close":2153},"2025-01-24",{"symbol":5,"time":2316,"open":2317,"high":1624,"low":2318,"close":1650},"2025-01-23",121,117.68,{"symbol":5,"time":2320,"open":2321,"high":1810,"low":2322,"close":1629},"2025-01-22",125.36,122.59,{"symbol":5,"time":2324,"open":2119,"high":2325,"low":2326,"close":2327},"2025-01-21",128.5,124.35,124.69,{"symbol":5,"time":2329,"open":1579,"high":1804,"low":2330,"close":2331},"2025-01-17",125.56,125.83,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2025-01-16",124.51,125.69,124.32,125,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2025-01-15",126,126.96,123.96,125.14,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":2349},"2025-01-14",123.36,124.25,121.71,123.52,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2355},"2025-01-13",116.23,123.81,115.37,123.27,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2025-01-10",115.07,117.33,114.81,116.33,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2025-01-08",119.25,119.99,115.43,116.48,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2373},"2025-01-07",119.1,121.34,118.73,119.81,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2376,"close":2378},"2025-01-06",114.54,119.95,118.64,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2025-01-03",113.31,113.82,110.91,113.15,{"symbol":5,"time":2386,"open":2065,"high":2387,"low":2388,"close":2389},"2025-01-02",115.86,111.74,111.93,{"symbol":5,"time":2391,"open":2392,"high":2358,"low":2393,"close":2394},"2024-12-31",113.62,113.4,114.07,{"symbol":5,"time":2396,"open":2397,"high":2397,"low":2398,"close":2399},"2024-12-30",115,113.73,113.8,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2024-12-27",116.34,118.3,115.28,115.77,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2024-12-26",116.04,117.48,115.5,117.09,{"symbol":5,"time":2413,"open":2414,"high":2409,"low":2415,"close":2416},"2024-12-24",115.12,115.08,117.06,{"symbol":5,"time":2418,"open":2410,"high":2419,"low":2420,"close":2421},"2024-12-23",116.38,114.38,115.75,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2024-12-20",114.46,116.85,114.03,115.69,{"symbol":5,"time":2429,"open":2029,"high":2430,"low":2431,"close":2432},"2024-12-19",119.14,114.79,115.29,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2024-12-18",118.58,120.81,116.66,116.76,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":2435},"2024-12-17",121.29,121.59,118.02,{"symbol":5,"time":2445,"open":2164,"high":2446,"low":2447,"close":2348},"2024-12-16",123.9,120.25,{"symbol":5,"time":2449,"open":2279,"high":2450,"low":1631,"close":1650},"2024-12-13",126.43,{"symbol":5,"time":2452,"open":1516,"high":2453,"low":1886,"close":2454},"2024-12-12",131.8,126.91,{"symbol":5,"time":2456,"open":2457,"high":2457,"low":2458,"close":2459},"2024-12-11",135.7,133.45,133.55,{"symbol":5,"time":2461,"open":2462,"high":2462,"low":2463,"close":2464},"2024-12-10",137.77,134.4,135.29,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":1427},"2024-12-09",137.8,139.45,137.23,{"symbol":5,"time":2471,"open":2472,"high":1446,"low":2473,"close":2474},"2024-12-06",139,136.72,136.9,{"symbol":5,"time":2476,"open":2477,"high":2477,"low":1433,"close":2478},"2024-12-05",141.18,138.7,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-12-04",143.37,143.68,140.69,141.38,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-12-03",145.76,145.85,142.47,143.2,{"symbol":5,"time":2492,"open":2493,"high":1347,"low":2494,"close":2495},"2024-12-02",145.24,144.48,144.81,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-11-29",144.36,146.08,144.13,145.27,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-11-27",144.5,145.43,142.51,143.83,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-11-26",146,148.81,143.21,143.63,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2513,"close":2518},"2024-11-25",144.23,146.63,144.98,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2524},"2024-11-22",144.08,146.34,142.52,143.57,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2530},"2024-11-21",143.72,147.18,143.18,144.96,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":1381},"2024-11-20",141.64,144.95,141.26,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":2541},"2024-11-19",139.22,140.5,138.77,140.24,{"symbol":5,"time":2543,"open":1451,"high":2544,"low":2545,"close":2483},"2024-11-18",141.48,138.07,{"symbol":5,"time":2547,"open":1446,"high":1415,"low":2548,"close":2549},"2024-11-15",138.2,139.41,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2473,"close":2554},"2024-11-14",141.07,142.43,137.81,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":1332,"close":1468},"2024-11-13",143.86,144.87,{"symbol":5,"time":2560,"open":2510,"high":2561,"low":2562,"close":2563},"2024-11-12",146.69,143.14,144.35,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-11-11",150.05,151,147.55,147.8,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-11-08",147.51,149.68,146.13,148.55,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-11-07",154.87,155.11,147.41,147.95,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":1353,"close":2586},"2024-11-06",148.5,155.56,154.32,{"symbol":5,"time":2588,"open":2589,"high":1854,"low":2590,"close":2591},"2024-11-05",133.08,131.81,135.65,{"symbol":5,"time":2593,"open":1930,"high":1865,"low":2594,"close":1850},"2024-11-04",132.65,{"symbol":5,"time":2596,"open":2597,"high":1488,"low":2598,"close":2599},"2024-11-01",130.68,130.36,133.65,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2192},"2024-10-31",132.53,133.79,130.42,{"symbol":5,"time":2606,"open":1822,"high":2607,"low":2608,"close":2609},"2024-10-30",135.81,132.38,132.77,{"symbol":5,"time":2611,"open":2457,"high":2612,"low":2250,"close":1921},"2024-10-29",136.03,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":2618},"2024-10-28",131.51,135.99,130.59,135.72,{"symbol":5,"time":2620,"open":1534,"high":2621,"low":2622,"close":1665},"2024-10-25",131.64,128.82,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-10-24",128.72,130.77,127.4,130.34,{"symbol":5,"time":2630,"open":2631,"high":1762,"low":2632,"close":2633},"2024-10-23",131.96,128.47,128.64,{"symbol":5,"time":2635,"open":2636,"high":2636,"low":2637,"close":2453},"2024-10-22",132.74,128.13,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2458},"2024-10-21",136.99,137.01,132.63,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2648},"2024-10-18",136.77,137.86,135.46,136.57,{"symbol":5,"time":2650,"open":2616,"high":2651,"low":2652,"close":1865},"2024-10-17",138.72,133.84,{"symbol":5,"time":2654,"open":2655,"high":1683,"low":2656,"close":2657},"2024-10-16",128.63,128.03,129.86,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-10-15",128.85,131.42,128.33,128.46,{"symbol":5,"time":2665,"open":2662,"high":2666,"low":1895,"close":1977},"2024-10-14",130.27,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2669,"close":2657},"2024-10-11",128.44,130.69,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2110,"close":2663},"2024-10-10",128.65,129.75,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2677,"close":1977},"2024-10-09",126.24,130.46,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2321,"close":2683},"2024-10-08",127.17,127.78,127.03,{"symbol":5,"time":2685,"open":2627,"high":1491,"low":1882,"close":1943},"2024-10-07",{"symbol":5,"time":2687,"open":2688,"high":2689,"low":1987,"close":1580},"2024-10-04",130.17,130.78,{"symbol":5,"time":2691,"open":2692,"high":1800,"low":1655,"close":2693},"2024-10-03",126.53,127.54,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":1794,"close":1696},"2024-10-02",129.57,130.67,{"symbol":5,"time":2699,"open":2700,"high":1902,"low":2700,"close":2701},"2024-10-01",126.04,129.23,{"symbol":5,"time":2703,"open":2331,"high":1887,"low":2704,"close":2705},"2024-09-30",124.55,126.08,{"symbol":5,"time":2707,"open":2265,"high":2116,"low":1568,"close":2708},"2024-09-27",125.98,{"symbol":5,"time":2710,"open":1773,"high":2711,"low":2712,"close":2713},"2024-09-26",127.08,124.78,125.24,{"symbol":5,"time":2715,"open":2716,"high":1978,"low":1642,"close":2717},"2024-09-25",124.6,123.34,{"symbol":5,"time":2719,"open":2154,"high":2720,"low":2721,"close":2722},"2024-09-24",125.81,123.13,124.67,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2728},"2024-09-23",120,121.58,119.62,120.96,{"symbol":5,"time":2730,"open":2731,"high":2365,"low":2731,"close":2732},"2024-09-20",116.62,119.83,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2737,"close":2738},"2024-09-19",118.78,120.16,117.23,120.09,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2414},"2024-09-18",114.42,117.44,113.41,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2024-09-17",111.83,116.21,110.9,114.49,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2754,"close":2755},"2024-09-16",113.11,113.39,110.81,111.01,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2760,"close":2761},"2024-09-13",111.63,114.14,111.3,112.84,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-09-12",109.08,110.66,107.84,110.54,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2773},"2024-09-11",108.54,108.83,104.6,108.1,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2778,"close":2054},"2024-09-10",110.55,110.94,108.07,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2024-09-09",112.78,113.51,110.69,110.74,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2789,"close":2790},"2024-09-06",111.09,112.94,110.09,111,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-09-05",113.3,114.22,110.97,111.32,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-09-04",113.97,115.35,112.31,113.12,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2024-09-03",118.05,118.15,113.24,113.96,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-08-30",119.13,120.21,117.88,119.51,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-08-29",118.47,120.57,117.28,118.8,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-08-28",118.89,119.55,117.61,118.03,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":1878},"2024-08-27",122.19,122.61,120.55,{"symbol":5,"time":2833,"open":2829,"high":2177,"low":2834,"close":2835},"2024-08-26",121.94,122.73,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-08-23",119.24,120.99,118.62,120.88,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-08-22",118.48,119.68,118.23,118.94,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2853},"2024-08-21",117.54,119.31,117.05,119.05,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-08-20",116.2,117,115.33,115.95,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2079},"2024-08-19",117.08,118.33,115.48,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2024-08-16",115.52,118.52,115.42,116.7,{"symbol":5,"time":2872,"open":2873,"high":2725,"low":2874,"close":2805},"2024-08-15",117.17,116.83,{"symbol":5,"time":2876,"open":2877,"high":2411,"low":2071,"close":2878},"2024-08-14",116.31,115.05,{"symbol":5,"time":2880,"open":2881,"high":2026,"low":2882,"close":2883},"2024-08-13",116.36,115.02,117.27,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2421,"close":2888},"2024-08-12",118.83,119.67,115.97,{"symbol":5,"time":2890,"open":2812,"high":2891,"low":2892,"close":2893},"2024-08-09",120.37,118.88,119.43,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2812},"2024-08-08",119.92,121.38,119.66,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-08-07",124.19,126.19,119.06,119.12,{"symbol":5,"time":2906,"open":2907,"high":2901,"low":1625,"close":2908},"2024-08-06",121.62,122.38,{"symbol":5,"time":2910,"open":2059,"high":2911,"low":2397,"close":1878},"2024-08-05",123.55,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-08-02",123.03,123.79,119.88,121.28,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-08-01",132.56,133.96,124.64,126.35,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":1727},"2024-07-31",129.96,135.32,129.68,{"symbol":5,"time":2930,"open":2931,"high":1824,"low":2622,"close":2660},"2024-07-30",130.79,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":1654,"close":2936},"2024-07-29",130.88,131.36,130.52,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":1533},"2024-07-26",128.18,131.82,127.8,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":1696},"2024-07-25",125.01,128.67,123.76,{"symbol":5,"time":2948,"open":1584,"high":1515,"low":2949,"close":2950},"2024-07-24",123.16,123.29,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2956},"2024-07-23",126.61,127.49,125.35,126.62,{"symbol":5,"time":2958,"open":2111,"high":2663,"low":2959,"close":1993},"2024-07-22",125.5,{"symbol":5,"time":2961,"open":2300,"high":2962,"low":2454,"close":2669},"2024-07-19",129.76,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-07-18",127.46,133.42,127.15,129.13,{"symbol":5,"time":2970,"open":2971,"high":1762,"low":2972,"close":1943},"2024-07-17",132.8,129.92,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2633,"close":1532},"2024-07-16",130.2,133.01,{"symbol":5,"time":2978,"open":1476,"high":2979,"low":2980,"close":2981},"2024-07-15",137.27,131.16,131.91,{"symbol":5,"time":2983,"open":2984,"high":1473,"low":1793,"close":2985},"2024-07-12",130.28,129.22,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2991},"2024-07-11",127.55,130.3,127.04,129.77,{"symbol":5,"time":2993,"open":2994,"high":2173,"low":2995,"close":2138},"2024-07-10",124.86,124.48,{"symbol":5,"time":2997,"open":2998,"high":2178,"low":1617,"close":2347},"2024-07-09",122.98,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":3003,"close":3001},"2024-07-08",124.27,125.63,123.6,{"symbol":5,"time":3005,"open":2266,"high":3006,"low":3007,"close":3008},"2024-07-05",126.97,123.78,124.42,{"symbol":5,"time":3010,"open":2625,"high":2293,"low":3011,"close":3012},"2024-07-03",127.07,127.13,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-07-02",128.99,130.26,127.23,128.3,{"symbol":5,"time":3020,"open":1683,"high":3021,"low":2627,"close":1660},"2024-07-01",130.6,{"symbol":5,"time":3023,"open":2953,"high":3021,"low":3024,"close":1902},"2024-06-28",126.58,{"symbol":5,"time":3026,"open":2712,"high":3027,"low":2326,"close":3028},"2024-06-27",126.34,125.05,{"symbol":5,"time":3030,"open":1629,"high":1624,"low":3031,"close":2712},"2024-06-26",122.48,{"symbol":5,"time":3033,"open":2003,"high":2003,"low":2950,"close":3034},"2024-06-25",123.59,{"symbol":5,"time":3036,"open":2627,"high":3037,"low":3038,"close":3027},"2024-06-24",128.93,125.72,{"symbol":5,"time":3040,"open":1568,"high":2622,"low":3041,"close":2939},"2024-06-21",124.3,{"symbol":5,"time":3043,"open":3044,"high":2306,"low":2995,"close":3045},"2024-06-20",125.02,125.68,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":2337},"2024-06-18",126.48,128.37,123.4,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-06-17",120.4,126.79,120.34,126.55,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-06-14",118.98,121.61,118.36,120.69,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":2903,"close":3067},"2024-06-13",120.79,121.87,121.42,{"symbol":5,"time":3069,"open":3070,"high":2349,"low":3071,"close":3072},"2024-06-12",123.15,120.36,120.78,{"symbol":5,"time":3074,"open":2830,"high":2830,"low":3075,"close":3076},"2024-06-11",120.05,121.53,{"symbol":5,"time":3078,"open":2944,"high":2089,"low":2084,"close":3079},"2024-06-10",123.67,{"symbol":5,"time":3081,"open":2278,"high":2183,"low":3082,"close":3083},"2024-06-07",124.66,125.52,{"symbol":5,"time":3085,"open":1887,"high":2663,"low":2279,"close":3086},"2024-06-06",128.35,{"symbol":5,"time":3088,"open":2130,"high":3089,"low":1591,"close":3090},"2024-06-05",128.55,127.16,{"symbol":5,"time":3092,"open":1679,"high":1543,"low":3093,"close":2298},"2024-06-04",127.11,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":1969,"close":3098},"2024-06-03",134,134.56,132.61,{"symbol":5,"time":3100,"open":2195,"high":3101,"low":3102,"close":3103},"2024-05-31",133.93,131.18,133.87,{"symbol":5,"time":3105,"open":2980,"high":3106,"low":3107,"close":1930},"2024-05-30",134.52,131,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":1531,"close":1550},"2024-05-29",133.06,135.92,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3116,"close":1747},"2024-05-28",133.69,135.49,132.75,{"symbol":5,"time":3118,"open":3119,"high":1724,"low":2608,"close":3120},"2024-05-24",134.31,133.34,{"symbol":5,"time":3122,"open":1689,"high":3123,"low":3124,"close":3125},"2024-05-23",134.01,132.5,133.57,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":1531,"close":3130},"2024-05-22",132.54,133.74,132.73,{"symbol":5,"time":3132,"open":3133,"high":1724,"low":2251,"close":3134},"2024-05-21",133.26,134.35,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3102,"close":2589},"2024-05-20",134.22,134.69,{"symbol":5,"time":3140,"open":3141,"high":3141,"low":1850,"close":3101},"2024-05-17",135.4,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3146,"close":3147},"2024-05-16",136.82,137.21,134.81,134.95,{"symbol":5,"time":3149,"open":1440,"high":3150,"low":3151,"close":3152},"2024-05-15",137.79,135.45,136.93,{"symbol":5,"time":3154,"open":3155,"high":1435,"low":3156,"close":1733},"2024-05-14",135.15,134.8,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":1502,"close":3161},"2024-05-13",135.52,135.97,134.85,{"symbol":5,"time":3163,"open":3164,"high":1503,"low":3165,"close":3166},"2024-05-10",135.11,133.54,135.18,{"symbol":5,"time":3168,"open":2935,"high":3169,"low":3170,"close":3171},"2024-05-09",135.2,131.1,134.84,{"symbol":5,"time":3173,"open":1555,"high":3174,"low":2626,"close":3175},"2024-05-08",132.62,130.82,{"symbol":5,"time":3177,"open":3178,"high":1829,"low":3179,"close":1532},"2024-05-07",132.6,131.76,{"symbol":5,"time":3181,"open":1455,"high":3182,"low":1671,"close":3178},"2024-05-06",137.06,{"symbol":5,"time":3184,"open":3185,"high":2607,"low":3185,"close":3186},"2024-05-03",131.79,135.47,{"symbol":5,"time":3188,"open":2666,"high":3189,"low":3190,"close":2931},"2024-05-02",131.19,128.89,{"symbol":5,"time":3192,"open":1711,"high":3193,"low":3194,"close":3195},"2024-05-01",132.78,128.9,129.65,{"symbol":5,"time":3197,"open":1829,"high":1930,"low":3198,"close":2219},"2024-04-30",129.33,{"symbol":5,"time":3200,"open":1846,"high":1842,"low":3201,"close":1733},"2024-04-29",133.29,{"symbol":5,"time":3203,"open":1702,"high":3204,"low":1702,"close":3205},"2024-04-26",136.28,134.04,{"symbol":5,"time":3207,"open":3208,"high":2256,"low":2306,"close":3209},"2024-04-25",129.16,133.03,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":2115,"close":2972},"2024-04-24",141.06,144.91,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":1732},"2024-04-23",133.53,135.78,130.76,{"symbol":5,"time":3220,"open":3152,"high":3221,"low":3222,"close":2255},"2024-04-22",138.64,135.41,{"symbol":5,"time":3224,"open":1916,"high":3225,"low":2591,"close":2474},"2024-04-19",137.98,{"symbol":5,"time":3227,"open":3228,"high":3228,"low":3229,"close":3230},"2024-04-18",140,135.26,136.07,{"symbol":5,"time":3232,"open":3233,"high":3233,"low":2478,"close":3234},"2024-04-17",142.18,138.93,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-04-16",139.61,140.23,137.46,139.77,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-04-15",142.29,143.04,140.75,140.97,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3228,"close":3251},"2024-04-12",144.29,145.31,140.63,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":2516},"2024-04-11",144.53,145.62,142.5,{"symbol":5,"time":3258,"open":1346,"high":3259,"low":3260,"close":3261},"2024-04-10",146.03,143.51,144.65,{"symbol":5,"time":3263,"open":3264,"high":3265,"low":3266,"close":3267},"2024-04-09",148.88,149.62,144.51,146.73,{"symbol":5,"time":3269,"open":3270,"high":3264,"low":3271,"close":3272},"2024-04-08",147.92,146.14,147.85,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":3277,"close":3278},"2024-04-05",146.15,147.66,145.63,147.27,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":3284},"2024-04-04",148.6,149.78,146.07,146.71,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":3290},"2024-04-03",147.76,150.5,147.37,147.73,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2024-04-02",149.01,149.34,145.98,147.9,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":3302},"2024-04-01",149,151.34,148.05,149.26,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":2517,"close":3307},"2024-03-28",147.39,148.74,148.23,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":2495,"close":3312},"2024-03-27",146.22,147.14,146.99,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":3317,"close":3318},"2024-03-26",144.6,145.82,144.17,144.83,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3323,"close":3324},"2024-03-25",145.52,148.34,144.06,144.15,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3327,"close":3329},"2024-03-22",143.15,145.48,144.01,{"symbol":5,"time":3331,"open":3332,"high":1356,"low":2535,"close":2557},"2024-03-21",143.8,{"symbol":5,"time":3334,"open":2477,"high":3335,"low":3336,"close":3337},"2024-03-20",143.41,140.3,142.72,{"symbol":5,"time":3339,"open":3228,"high":2535,"low":3340,"close":3341},"2024-03-19",139.73,140.88,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2024-03-18",138.46,140.35,137.73,139.97,{"symbol":5,"time":3349,"open":1788,"high":3350,"low":3351,"close":3352},"2024-03-15",138.95,131.62,137.9,{"symbol":5,"time":3354,"open":3355,"high":3169,"low":3356,"close":3357},"2024-03-14",133.95,131.05,132.16,{"symbol":5,"time":3359,"open":3360,"high":1505,"low":3361,"close":3355},"2024-03-13",131.66,131.6,{"symbol":5,"time":3363,"open":3356,"high":3364,"low":2116,"close":3365},"2024-03-12",131.54,131.34,{"symbol":5,"time":3367,"open":3368,"high":2604,"low":3017,"close":2972},"2024-03-11",130.25,{"symbol":5,"time":3370,"open":1972,"high":3371,"low":1783,"close":1824},"2024-03-08",135.24,{"symbol":5,"time":3373,"open":1534,"high":2201,"low":1534,"close":3374},"2024-03-07",132.41,{"symbol":5,"time":3376,"open":2211,"high":3377,"low":3378,"close":2926},"2024-03-06",132.29,129.69,{"symbol":5,"time":3380,"open":1660,"high":1589,"low":2149,"close":2325},"2024-03-05",{"symbol":5,"time":3382,"open":1689,"high":2257,"low":3383,"close":3384},"2024-03-04",128.53,130.24,{"symbol":5,"time":3386,"open":1747,"high":3387,"low":3388,"close":1719},"2024-03-01",137.7,132.36,{"symbol":5,"time":3390,"open":2200,"high":3391,"low":3392,"close":1964},"2024-02-29",134.37,132.06,{"symbol":5,"time":3394,"open":1765,"high":1537,"low":3175,"close":3395},"2024-02-28",132.49,{"symbol":5,"time":3397,"open":1516,"high":2599,"low":2626,"close":1761},"2024-02-27",{"symbol":5,"time":3399,"open":1696,"high":1783,"low":3400,"close":1961},"2024-02-26",127.02,{"symbol":5,"time":3402,"open":3083,"high":3403,"low":2704,"close":3404},"2024-02-23",127.82,127.01,{"symbol":5,"time":3406,"open":3407,"high":3028,"low":3407,"close":2712},"2024-02-22",121.92,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":2305,"close":3412},"2024-02-21",121.79,122.46,122.05,{"symbol":5,"time":3414,"open":1997,"high":3415,"low":3416,"close":2830},"2024-02-20",123.63,120.95,{"symbol":5,"time":3418,"open":3419,"high":2340,"low":2157,"close":2717},"2024-02-16",124.47,{"symbol":5,"time":3421,"open":3422,"high":2326,"low":3422,"close":3423},"2024-02-15",120.04,124.11,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3428,"close":3429},"2024-02-14",118.99,120.97,118.17,119.74,{"symbol":5,"time":3431,"open":3060,"high":3432,"low":2026,"close":3433},"2024-02-13",122.15,118.37,{"symbol":5,"time":3435,"open":2178,"high":3436,"low":3003,"close":2353},"2024-02-12",126.15,{"symbol":5,"time":3438,"open":2337,"high":3439,"low":3440,"close":3441},"2024-02-09",125.66,124.21,124.99,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-02-08",124.65,125.75,123.54,124.84,{"symbol":5,"time":3449,"open":3450,"high":1983,"low":3451,"close":1809},"2024-02-07",120.22,120.15,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2024-02-06",121.67,122.32,120.03,120.17,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-02-05",118.81,121.84,118.11,121.49,{"symbol":5,"time":3465,"open":3466,"high":2917,"low":3467,"close":2736},"2024-02-02",119.38,118.95,{"symbol":5,"time":3469,"open":1631,"high":1611,"low":3470,"close":3471},"2024-02-01",118.57,119.79,{"symbol":5,"time":3473,"open":2125,"high":2039,"low":2033,"close":3062},"2024-01-31",{"symbol":5,"time":3475,"open":3476,"high":2039,"low":3477,"close":3478},"2024-01-30",115.79,115.76,122.45,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":2761,"close":3483},"2024-01-29",115.57,116.93,116.86,{"symbol":5,"time":3485,"open":3486,"high":3487,"low":3488,"close":3489},"2024-01-26",116.37,117.93,115.34,116,{"symbol":5,"time":3491,"open":3492,"high":2806,"low":2010,"close":3493},"2024-01-25",117.38,115.9,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2024-01-24",110.08,118.56,110,116.54,{"symbol":5,"time":3501,"open":2419,"high":2022,"low":3502,"close":3503},"2024-01-23",115.49,116.14,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3506,"close":2366},"2024-01-22",112.2,115.55,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2024-01-19",112.46,113.22,111.33,112.86,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2024-01-18",112.81,113.89,111.55,112.69,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2024-01-17",110.46,113.17,109.66,112.35,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2024-01-16",112.93,113.38,111.5,111.6,{"symbol":5,"time":3533,"open":3534,"high":2878,"low":3535,"close":3511},"2024-01-12",113.29,112.43,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3540,"close":2802},"2024-01-11",112.75,113.68,111.07,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":2761},"2024-01-10",113.09,113.74,112.33,{"symbol":5,"time":3547,"open":3548,"high":3548,"low":3549,"close":3550},"2024-01-09",116.49,112.76,113.01,{"symbol":5,"time":3552,"open":2354,"high":3553,"low":2017,"close":3554},"2024-01-08",117.29,117.04,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":2354,"close":3559},"2024-01-05",115.93,117.97,116.22,{"symbol":5,"time":3561,"open":2372,"high":3562,"low":2402,"close":3563},"2024-01-04",119.85,116.46,{"symbol":5,"time":3565,"open":3566,"high":1878,"low":3567,"close":3568},"2024-01-03",117.86,116.43,119.11,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2024-01-02",117.83,120.53,117.75,118.91,{"symbol":5,"time":3576,"open":3577,"high":2853,"low":3578,"close":3579},"2023-12-29",118.85,117.69,118.1,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":2372,"close":3584},"2023-12-28",120.42,120.67,119.08,{"symbol":5,"time":3586,"open":3587,"high":1632,"low":3588,"close":3589},"2023-12-27",121.35,120.7,120.9,{"symbol":5,"time":3591,"open":3412,"high":3592,"low":3593,"close":3594},"2023-12-26",122.47,121.21,121.25,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":2021,"close":3461},"2023-12-22",120.61,122.33,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":3603,"close":3604},"2023-12-21",120.91,121.44,120.02,120.19,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3609,"close":3610},"2023-12-20",122.17,123.93,120.18,120.27,{"symbol":5,"time":3612,"open":1650,"high":3613,"low":3614,"close":3615},"2023-12-19",123.82,121.15,123.32,{"symbol":5,"time":3617,"open":2325,"high":3618,"low":3619,"close":3620},"2023-12-18",128.57,121.86,122.13,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":2049,"close":3625},"2023-12-15",120.2,127.76,124.52,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3630,"close":2811},"2023-12-14",115.99,119.32,115.89,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":2758,"close":3635},"2023-12-13",113.99,116.44,115.36,{"symbol":5,"time":3637,"open":2397,"high":2397,"low":2389,"close":3638},"2023-12-12",113.79,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2023-12-11",112.07,114.95,111.8,114.77,{"symbol":5,"time":3646,"open":3647,"high":3481,"low":3648,"close":3649},"2023-12-08",114.05,113.08,113.16,{"symbol":5,"time":3651,"open":3539,"high":2424,"low":3652,"close":3653},"2023-12-07",112.34,114.41,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3539},"2023-12-06",116.03,117.96,113.61,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":2366,"close":3663},"2023-12-05",118.25,118.45,116.61,{"symbol":5,"time":3665,"open":2443,"high":3666,"low":3667,"close":3668},"2023-12-04",120.3,117.5,118.77,{"symbol":5,"time":3670,"open":2725,"high":3671,"low":2892,"close":3672},"2023-12-01",120.6,119.75,{"symbol":5,"time":3674,"open":3675,"high":2824,"low":2354,"close":2811},"2023-11-30",115.85,{"symbol":5,"time":3677,"open":3678,"high":3679,"low":3680,"close":3502},"2023-11-29",114.31,115.56,113.49,{"symbol":5,"time":3682,"open":2878,"high":3683,"low":3684,"close":3685},"2023-11-28",116.59,113.88,114.23,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":3691},"2023-11-27",111.98,115.46,111.88,115.25,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3696,"close":3530},"2023-11-24",112.59,112.97,111.14,{"symbol":5,"time":3698,"open":3699,"high":3700,"low":3701,"close":3702},"2023-11-22",112.58,113.06,111.73,112.7,{"symbol":5,"time":3704,"open":3705,"high":3706,"low":3707,"close":3708},"2023-11-21",111.69,113.56,111.51,112.66,{"symbol":5,"time":3710,"open":3711,"high":3712,"low":3713,"close":3714},"2023-11-20",111.42,112.64,111.28,111.86,{"symbol":5,"time":3716,"open":3717,"high":3718,"low":3717,"close":3719},"2023-11-17",110.25,112.09,110.93,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3725},"2023-11-16",110.63,111.13,108.19,109.88,{"symbol":5,"time":3727,"open":3728,"high":2389,"low":3729,"close":3730},"2023-11-15",111.17,110.84,111.26,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":3736},"2023-11-14",108.87,111.19,108.17,110.75,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3741,"close":3742},"2023-11-13",108.66,109.02,107.38,107.44,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":3740},"2023-11-10",109.37,109.89,108.12,{"symbol":5,"time":3749,"open":3498,"high":3750,"low":3751,"close":3752},"2023-11-09",110.42,108.26,108.7,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2023-11-08",110.45,110.72,108.8,109.17,{"symbol":5,"time":3760,"open":3711,"high":3711,"low":3761,"close":3717},"2023-11-07",109.46,{"symbol":5,"time":3763,"open":2761,"high":2782,"low":3764,"close":3765},"2023-11-06",111.41,111.81,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2023-11-03",113.81,114.18,111.84,111.87,{"symbol":5,"time":3773,"open":3498,"high":3771,"low":3774,"close":3775},"2023-11-02",109.84,111.54,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3740},"2023-11-01",107.05,109.35,105.63,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3786},"2023-10-31",104.85,107.06,104.08,106.51,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":3792},"2023-10-30",104.74,105.28,102.87,104.59,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3797,"close":3798},"2023-10-27",102.84,104.56,101.66,104.11,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3801,"close":3803},"2023-10-26",100.2,103.86,102.36,{"symbol":5,"time":3805,"open":3806,"high":3807,"low":3808,"close":3809},"2023-10-25",101.37,101.7,99.01,99.84,{"symbol":5,"time":3811,"open":3812,"high":3813,"low":3814,"close":3815},"2023-10-24",99.56,102.59,98.74,101.62,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3820,"close":3821},"2023-10-23",98.61,101.11,98.32,98.75,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":3826,"close":3827},"2023-10-20",98.77,101.91,98.57,98.95,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":3832,"close":3833},"2023-10-19",104.81,108.2,98.25,99.2,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2023-10-18",105.26,105.47,102.93,103.41,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2023-10-17",103.6,107.24,103.51,106.78,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2023-10-16",107.32,107.89,104.52,104.72,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2023-10-13",105.5,107.07,104.88,105.91,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2023-10-12",109.32,109.51,104.68,105.82,{"symbol":5,"time":3865,"open":3866,"high":3723,"low":3867,"close":3868},"2023-10-11",109.77,109.15,110.49,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3871,"close":3873},"2023-10-10",109.2,111.43,109.76,{"symbol":5,"time":3875,"open":3876,"high":3877,"low":3878,"close":3879},"2023-10-09",107.88,109.27,106.23,108.73,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3884,"close":3885},"2023-10-06",107.82,109.33,106.58,108.25,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3854,"close":3890},"2023-10-05",105.72,107.57,106.97,{"symbol":5,"time":3892,"open":3893,"high":2773,"low":3894,"close":3895},"2023-10-04",106.06,105.51,106.56,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3900,"close":3901},"2023-10-03",105.46,106.86,104.83,106.21,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":3790,"close":3906},"2023-10-02",107.45,107.96,106.31,{"symbol":5,"time":3908,"open":3909,"high":3910,"low":3911,"close":3912},"2023-09-29",107,107.67,105.94,107.22,{"symbol":5,"time":3914,"open":3915,"high":3916,"low":3917,"close":3918},"2023-09-28",106.65,107.21,105.38,105.95,{"symbol":5,"time":3920,"open":3921,"high":3922,"low":3923,"close":3924},"2023-09-27",103.96,106.48,103.74,106.44,{"symbol":5,"time":3926,"open":3927,"high":3928,"low":3929,"close":3930},"2023-09-26",104.39,105.32,102.33,102.82,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3935,"close":3927},"2023-09-25",101.73,105.05,101.44,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3940,"close":3941},"2023-09-22",99.93,102.86,99.89,101.1,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3946,"close":3947},"2023-09-21",99.36,100.45,99.14,99.54,[3949,3955,3960,3965,3970,3975,3980,3985,3990,3995,4000,4005,4010,4015,4019,4024,4029,4034,4039,4044,4049,4052,4057,4061,4066,4071,4076,4081,4086,4091,4096,4101,4106,4111,4116,4121,4126,4131,4136,4141,4146,4151,4156,4161,4166,4171,4176,4181,4186,4191,4196,4201,4206,4211,4215,4220,4224,4229,4234,4238,4242,4247,4252,4257,4262,4267,4272,4277,4282,4287,4292,4297,4301,4306,4311,4315,4320,4325,4329,4334,4339,4344,4349,4354,4359,4364,4368,4373,4378,4383,4387,4391,4396,4401,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4469,4474,4479,4484,4489,4494,4499,4504,4509,4514,4519,4524,4529,4534,4539,4544,4549,4554,4559,4564,4569,4574,4579,4584,4589,4594,4599,4604,4609,4614,4619,4624,4629,4634,4639,4644,4649,4654,4659,4664,4669,4674,4679,4684,4688,4693,4698,4703,4708,4713,4718,4723,4727,4732,4736,4741,4746,4751,4756,4761,4766,4770,4773,4778,4783,4787,4791,4794,4798,4802,4807,4810,4815,4820,4825,4830,4834,4839,4844,4848,4852,4856,4861,4866,4871,4875,4880,4884,4889,4894,4899,4904,4909,4913,4918,4923,4928,4933,4938,4943,4948,4953,4957,4961,4966,4969,4974,4979,4984,4989,4993,4995,4999,5004,5009,5013,5018,5022,5027,5032,5037,5040,5045,5050,5055,5060,5063,5068,5073,5078,5082,5087,5091,5096,5100,5105,5110,5115,5120,5125,5130,5135,5139,5143,5147,5152,5157,5162,5167,5172,5177,5182,5187,5192,5196,5201,5206,5211,5216,5220],{"symbol":3950,"time":17,"open":3951,"high":3952,"low":3953,"close":3954},"SPY",761.31,762,757.97,761.69,{"symbol":3950,"time":22,"open":3956,"high":3957,"low":3958,"close":3959},763.15,763.57,759.96,762.6,{"symbol":3950,"time":28,"open":3961,"high":3962,"low":3963,"close":3964},759.5,761.67,749.6,754.05,{"symbol":3950,"time":34,"open":3966,"high":3967,"low":3968,"close":3969},760.12,760.35,756.15,757.39,{"symbol":3950,"time":40,"open":3971,"high":3972,"low":3973,"close":3974},759,763.52,757.93,760.88,{"symbol":3950,"time":46,"open":3976,"high":3977,"low":3978,"close":3979},764.72,766.38,763.6,764.29,{"symbol":3950,"time":52,"open":3981,"high":3982,"low":3983,"close":3984},758.03,760.11,756.64,757.83,{"symbol":3950,"time":58,"open":3986,"high":3987,"low":3988,"close":3989},764.08,764.47,760.94,762.4,{"symbol":3950,"time":63,"open":3991,"high":3992,"low":3993,"close":3994},769.07,769.7,765.14,765.96,{"symbol":3950,"time":69,"open":3996,"high":3997,"low":3998,"close":3999},772.01,772.87,769,770.19,{"symbol":3950,"time":75,"open":4001,"high":4002,"low":4003,"close":4004},767.9,774.03,767.45,773.17,{"symbol":3950,"time":81,"open":4006,"high":4007,"low":4008,"close":4009},762.45,766.43,761.73,765.16,{"symbol":3950,"time":87,"open":4011,"high":4012,"low":4013,"close":4014},762.01,764.67,759.48,761.78,{"symbol":3950,"time":93,"open":4016,"high":4017,"low":3976,"close":4018},767.33,768,767.05,{"symbol":3950,"time":99,"open":4020,"high":4021,"low":4022,"close":4023},771.76,775.3,768.31,769.35,{"symbol":3950,"time":105,"open":4025,"high":4026,"low":4027,"close":4028},768.5,772.36,767.16,771.1,{"symbol":3950,"time":111,"open":4030,"high":4031,"low":4032,"close":4033},764.73,767.35,763.93,766.08,{"symbol":3950,"time":117,"open":4035,"high":4036,"low":4037,"close":4038},766.16,766.78,763.05,765.91,{"symbol":3950,"time":123,"open":4040,"high":4041,"low":4042,"close":4043},764.78,765.22,762.08,763.47,{"symbol":3950,"time":129,"open":4045,"high":4046,"low":4047,"close":4048},766.05,767.85,764.17,765.72,{"symbol":3950,"time":135,"open":3994,"high":4050,"low":4051,"close":3959},768.15,762.04,{"symbol":3950,"time":141,"open":4053,"high":4054,"low":4055,"close":4056},770.36,772.47,768.1,769.06,{"symbol":3950,"time":146,"open":4058,"high":4059,"low":4060,"close":4003},768.7,769.5,766.92,{"symbol":3950,"time":152,"open":4062,"high":4063,"low":4064,"close":4065},776.18,776.78,772.51,772.67,{"symbol":3950,"time":158,"open":4067,"high":4068,"low":4069,"close":4070},778.54,778.8,775.43,776.34,{"symbol":3950,"time":164,"open":4072,"high":4073,"low":4074,"close":4075},774.87,779.37,774.11,777.88,{"symbol":3950,"time":169,"open":4077,"high":4078,"low":4079,"close":4080},774.71,774.9,771.28,772.49,{"symbol":3950,"time":174,"open":4082,"high":4083,"low":4084,"close":4085},774.53,774.61,769.2,770.56,{"symbol":3950,"time":180,"open":4087,"high":4088,"low":4089,"close":4090},772.6,775.05,771.62,773.03,{"symbol":3950,"time":186,"open":4092,"high":4093,"low":4094,"close":4095},771.02,773.92,769.61,773.26,{"symbol":3950,"time":192,"open":4097,"high":4098,"low":4099,"close":4100},770.21,771.82,767.46,768.56,{"symbol":3950,"time":198,"open":4102,"high":4103,"low":4104,"close":4105},775.85,776.85,769.51,769.79,{"symbol":3950,"time":204,"open":4107,"high":4108,"low":4109,"close":4110},760.63,773.41,760.52,771.33,{"symbol":3950,"time":210,"open":4112,"high":4113,"low":4114,"close":4115},749.44,758.58,748.8,757.67,{"symbol":3950,"time":216,"open":4117,"high":4118,"low":4119,"close":4120},744.68,748.9,737.68,747.03,{"symbol":3950,"time":221,"open":4122,"high":4123,"low":4124,"close":4125},736.05,742.45,734.59,741.69,{"symbol":3950,"time":227,"open":4127,"high":4128,"low":4129,"close":4130},739.97,742.68,729.1,729.46,{"symbol":3950,"time":233,"open":4132,"high":4133,"low":4134,"close":4135},739.19,742.79,735.98,740.86,{"symbol":3950,"time":238,"open":4137,"high":4138,"low":4139,"close":4140},744.91,745.53,735.87,739.09,{"symbol":3950,"time":244,"open":4142,"high":4143,"low":4144,"close":4145},738.51,743.72,737.29,738.93,{"symbol":3950,"time":250,"open":4147,"high":4148,"low":4149,"close":4150},739.37,742.56,735.21,738.18,{"symbol":3950,"time":256,"open":4152,"high":4153,"low":4154,"close":4155},746.62,750.02,746.37,747.41,{"symbol":3950,"time":262,"open":4157,"high":4158,"low":4159,"close":4160},746.29,749.04,744.18,748.28,{"symbol":3950,"time":268,"open":4162,"high":4163,"low":4164,"close":4165},747.06,748.73,741.51,742.09,{"symbol":3950,"time":273,"open":4167,"high":4168,"low":4169,"close":4170},742.08,747.29,740.8,743.29,{"symbol":3950,"time":279,"open":4172,"high":4173,"low":4174,"close":4175},752.76,754.57,747.88,750.72,{"symbol":3950,"time":285,"open":4177,"high":4178,"low":4179,"close":4180},754.24,755.58,750.2,754.81,{"symbol":3950,"time":291,"open":4182,"high":4183,"low":4184,"close":4185},750.91,753.34,748.66,751.83,{"symbol":3950,"time":297,"open":4187,"high":4188,"low":4189,"close":4190},752.47,753.91,748,749.17,{"symbol":3950,"time":301,"open":4192,"high":4193,"low":4194,"close":4195},752.05,755.42,748.1,754.95,{"symbol":3950,"time":306,"open":4197,"high":4198,"low":4199,"close":4200},747.35,751.97,745.59,751.71,{"symbol":3950,"time":311,"open":4202,"high":4203,"low":4204,"close":4205},743.16,746.15,739.51,745.4,{"symbol":3950,"time":317,"open":4207,"high":4208,"low":4209,"close":4210},750.22,750.96,745.21,747.71,{"symbol":3950,"time":323,"open":4212,"high":4213,"low":4155,"close":4214},748.74,752.41,751.28,{"symbol":3950,"time":328,"open":4216,"high":4217,"low":4218,"close":4219},747.4,751.31,740.03,744.78,{"symbol":3950,"time":333,"open":4221,"high":4112,"low":4222,"close":4223},745,742.38,745.76,{"symbol":3950,"time":339,"open":4225,"high":4226,"low":4227,"close":4228},741.29,748.02,740.89,746.77,{"symbol":3950,"time":345,"open":4230,"high":4231,"low":4232,"close":4233},736.53,741.56,732.09,741,{"symbol":3950,"time":351,"open":4235,"high":4230,"low":4236,"close":4237},728.95,716.58,728.99,{"symbol":3950,"time":357,"open":4239,"high":4147,"low":4240,"close":4241},738.91,729.6,734.3,{"symbol":3950,"time":363,"open":4243,"high":4244,"low":4245,"close":4246},735.17,739.95,730.84,733.24,{"symbol":3950,"time":369,"open":4248,"high":4249,"low":4250,"close":4251},733.81,739.63,732.3,733.58,{"symbol":3950,"time":375,"open":4253,"high":4254,"low":4255,"close":4256},747.7,750.18,743.13,744.39,{"symbol":3950,"time":381,"open":4258,"high":4259,"low":4260,"close":4261},747.76,748.23,743.86,746.74,{"symbol":3950,"time":387,"open":4263,"high":4264,"low":4265,"close":4266},751.29,752.15,739.22,740.96,{"symbol":3950,"time":393,"open":4268,"high":4269,"low":4270,"close":4271},754.55,755.44,749.88,750.33,{"symbol":3950,"time":399,"open":4273,"high":4274,"low":4275,"close":4276},751.85,756.68,751.76,754.83,{"symbol":3950,"time":405,"open":4278,"high":4279,"low":4280,"close":4281},740.71,744.44,735.03,741.75,{"symbol":3950,"time":411,"open":4283,"high":4284,"low":4285,"close":4286},728.76,740,724.41,737.76,{"symbol":3950,"time":417,"open":4288,"high":4289,"low":4290,"close":4291},733.39,738.38,725.33,725.43,{"symbol":3950,"time":423,"open":4293,"high":4294,"low":4295,"close":4296},743.63,746.9,722.59,737.05,{"symbol":3950,"time":428,"open":4298,"high":4299,"low":4300,"close":4265},743.36,745.34,738.19,{"symbol":3950,"time":434,"open":4302,"high":4303,"low":4304,"close":4305},752.31,752.82,735.53,737.55,{"symbol":3950,"time":440,"open":4307,"high":4308,"low":4309,"close":4310},752.1,758.31,751.47,757.09,{"symbol":3950,"time":445,"open":4312,"high":4313,"low":4314,"close":4177},758.15,758.8,753.57,{"symbol":3950,"time":451,"open":4316,"high":4317,"low":4318,"close":4319},757.03,760.4,756.75,759.57,{"symbol":3950,"time":457,"open":4321,"high":4322,"low":4323,"close":4324},755.36,760.28,754.69,758.54,{"symbol":3950,"time":463,"open":4326,"high":4327,"low":4323,"close":4328},755.9,758.08,756.48,{"symbol":3950,"time":469,"open":4330,"high":4331,"low":4332,"close":4333},750.25,755.15,749.23,754.6,{"symbol":3950,"time":475,"open":4335,"high":4336,"low":4337,"close":4338},750.88,751.38,748.22,750.46,{"symbol":3950,"time":481,"open":4340,"high":4341,"low":4342,"close":4343},750.01,752.13,748.37,750.59,{"symbol":3950,"time":486,"open":4345,"high":4346,"low":4347,"close":4348},746.24,748.94,744.48,745.64,{"symbol":3950,"time":492,"open":4350,"high":4351,"low":4352,"close":4353},738.64,744.87,737.03,742.72,{"symbol":3950,"time":498,"open":4355,"high":4356,"low":4357,"close":4358},735.71,741.87,733.89,741.25,{"symbol":3950,"time":504,"open":4360,"high":4361,"low":4362,"close":4363},734.78,737.65,731.53,733.73,{"symbol":3950,"time":510,"open":4365,"high":4366,"low":4288,"close":4367},739.83,741.42,738.65,{"symbol":3950,"time":516,"open":4369,"high":4370,"low":4371,"close":4372},741.79,743.46,737.96,739.17,{"symbol":3950,"time":522,"open":4374,"high":4375,"low":4376,"close":4377},743.65,749.53,743.56,748.17,{"symbol":3950,"time":527,"open":4379,"high":4380,"low":4381,"close":4382},738.47,743.91,735.47,742.31,{"symbol":3950,"time":532,"open":4384,"high":4385,"low":4386,"close":4150},736.89,738.84,731.83,{"symbol":3950,"time":537,"open":4388,"high":4389,"low":4388,"close":4390},736.45,740.79,739.3,{"symbol":3950,"time":543,"open":4392,"high":4393,"low":4394,"close":4395},734.93,738.08,734.57,737.62,{"symbol":3950,"time":549,"open":4397,"high":4398,"low":4399,"close":4400},735.05,736.13,729.75,731.58,{"symbol":3950,"time":554,"open":4402,"high":4124,"low":4403,"close":4404},728.16,727.82,733.83,{"symbol":3950,"time":560,"open":4406,"high":4407,"low":4408,"close":4409},721.77,725.04,721.49,723.77,{"symbol":3950,"time":566,"open":4411,"high":4412,"low":4413,"close":4414},720.07,722.12,714.99,718.01,{"symbol":3950,"time":572,"open":4416,"high":4417,"low":4418,"close":4419},721.25,724.87,720.47,720.65,{"symbol":3950,"time":576,"open":4421,"high":4422,"low":4423,"close":4424},714.63,719.79,710.45,718.66,{"symbol":3950,"time":581,"open":4426,"high":4427,"low":4428,"close":4429},711,712.2,708.37,711.58,{"symbol":3950,"time":587,"open":4431,"high":4432,"low":4433,"close":4434},711.82,712.88,709.25,711.69,{"symbol":3950,"time":593,"open":4436,"high":4437,"low":4438,"close":4439},713.17,715.63,712.3,715.17,{"symbol":3950,"time":599,"open":4441,"high":4442,"low":4443,"close":4444},710.75,714.47,709.01,713.94,{"symbol":3950,"time":605,"open":4446,"high":4447,"low":4448,"close":4449},709.5,712.36,702.28,708.45,{"symbol":3950,"time":611,"open":4451,"high":4452,"low":4453,"close":4454},709.15,711.45,708.22,711.21,{"symbol":3950,"time":617,"open":4456,"high":4457,"low":4458,"close":4459},710.28,711.28,702.64,704.08,{"symbol":3950,"time":623,"open":4461,"high":4462,"low":4463,"close":4464},708.78,709.91,706.14,708.72,{"symbol":3950,"time":629,"open":4463,"high":4466,"low":4467,"close":4468},712.39,705.76,710.14,{"symbol":3950,"time":635,"open":4470,"high":4471,"low":4472,"close":4473},701.06,702.78,698.53,701.66,{"symbol":3950,"time":640,"open":4475,"high":4476,"low":4477,"close":4478},695.26,700.28,694.2,699.94,{"symbol":3950,"time":645,"open":4480,"high":4481,"low":4482,"close":4483},687.69,694.58,687.66,694.46,{"symbol":3950,"time":651,"open":4485,"high":4486,"low":4487,"close":4488},677.41,686.3,676.58,686.1,{"symbol":3950,"time":657,"open":4490,"high":4491,"low":4492,"close":4493},681.32,682.03,678.45,679.46,{"symbol":3950,"time":663,"open":4495,"high":4496,"low":4497,"close":4498},674.84,681.16,673.77,679.91,{"symbol":3950,"time":669,"open":4500,"high":4501,"low":4502,"close":4503},676.39,677.08,671.46,676.01,{"symbol":3950,"time":675,"open":4505,"high":4506,"low":4507,"close":4508},656.65,659.61,651.06,659.22,{"symbol":3950,"time":681,"open":4510,"high":4511,"low":4512,"close":4513},655.86,659.72,655.52,658.93,{"symbol":3950,"time":687,"open":4515,"high":4516,"low":4517,"close":4518},646.42,658.2,645.11,655.83,{"symbol":3950,"time":692,"open":4520,"high":4521,"low":4522,"close":4523},653.9,658.52,653,655.24,{"symbol":3950,"time":698,"open":4525,"high":4526,"low":4527,"close":4528},638.94,651.54,637.98,650.34,{"symbol":3950,"time":704,"open":4530,"high":4531,"low":4532,"close":4533},640.11,640.37,629.28,631.97,{"symbol":3950,"time":710,"open":4535,"high":4536,"low":4537,"close":4538},642.5,642.66,633.11,634.09,{"symbol":3950,"time":716,"open":4540,"high":4541,"low":4542,"close":4543},652.06,654.85,644.82,645.09,{"symbol":3950,"time":721,"open":4545,"high":4546,"low":4547,"close":4548},658.67,660.89,654.24,656.82,{"symbol":3950,"time":727,"open":4550,"high":4551,"low":4552,"close":4553},651.32,657.03,649.88,653.18,{"symbol":3950,"time":733,"open":4555,"high":4556,"low":4557,"close":4558},658.07,662.62,653.94,655.38,{"symbol":3950,"time":739,"open":4560,"high":4561,"low":4562,"close":4563},656.51,656.69,644.72,648.57,{"symbol":3950,"time":745,"open":4565,"high":4566,"low":4567,"close":4568},656.97,662.98,655.17,659.8,{"symbol":3950,"time":751,"open":4570,"high":4571,"low":4572,"close":4573},668.36,669.72,661.19,661.43,{"symbol":3950,"time":757,"open":4575,"high":4576,"low":4577,"close":4578},672.39,674.44,669.7,670.79,{"symbol":3950,"time":763,"open":4580,"high":4581,"low":4582,"close":4583},668.38,672.07,667.12,669.03,{"symbol":3950,"time":769,"open":4585,"high":4586,"low":4587,"close":4588},669.27,672.34,661.36,662.29,{"symbol":3950,"time":775,"open":4590,"high":4591,"low":4592,"close":4593},671.16,671.65,665.87,666.06,{"symbol":3950,"time":781,"open":4595,"high":4596,"low":4597,"close":4598},677.58,680.08,673.34,676.33,{"symbol":3950,"time":787,"open":4600,"high":4601,"low":4602,"close":4603},677.72,683.36,674.76,677.18,{"symbol":3950,"time":793,"open":4605,"high":4606,"low":4607,"close":4608},666.39,679.92,662.39,678.27,{"symbol":3950,"time":799,"open":4610,"high":4611,"low":4612,"close":4613},673.41,676.11,669.76,672.38,{"symbol":3950,"time":805,"open":4615,"high":4616,"low":4617,"close":4618},682.08,685.53,675.61,681.31,{"symbol":3950,"time":811,"open":4620,"high":4621,"low":4622,"close":4623},681.63,687.09,679.62,685.13,{"symbol":3950,"time":817,"open":4625,"high":4626,"low":4627,"close":4628},675.06,682.61,669.66,680.33,{"symbol":3950,"time":822,"open":4630,"high":4631,"low":4632,"close":4633},678.7,688.62,678.02,686.38,{"symbol":3950,"time":828,"open":4635,"high":4636,"low":4637,"close":4638},683.09,686.86,681.64,685.99,{"symbol":3950,"time":834,"open":4640,"high":4641,"low":4642,"close":4643},693.28,693.3,684.35,689.3,{"symbol":3950,"time":839,"open":4645,"high":4646,"low":4647,"close":4648},690.18,693.68,690.1,693.15,{"symbol":3950,"time":845,"open":4650,"high":4651,"low":4652,"close":4653},681.9,688.35,680,687.35,{"symbol":3950,"time":851,"open":4655,"high":4656,"low":4657,"close":4658},687.83,690,680.37,682.39,{"symbol":3950,"time":856,"open":4660,"high":4661,"low":4662,"close":4663},682.32,690.06,681.73,689.43,{"symbol":3950,"time":860,"open":4665,"high":4666,"low":4667,"close":4668},683.84,686.18,681.55,684.48,{"symbol":3950,"time":866,"open":4670,"high":4671,"low":4672,"close":4673},684.02,689.15,682.83,686.29,{"symbol":3950,"time":872,"open":4675,"high":4676,"low":4677,"close":4678},680.14,684.94,675.78,682.85,{"symbol":3950,"time":876,"open":4680,"high":4681,"low":4682,"close":4683},681.69,686.28,677.52,681.75,{"symbol":3950,"time":882,"open":4685,"high":4686,"low":4657,"close":4687},694.24,695.35,681.27,{"symbol":3950,"time":888,"open":4689,"high":4690,"low":4691,"close":4692},696.39,697.14,689.18,691.96,{"symbol":3950,"time":894,"open":4694,"high":4695,"low":4696,"close":4697},694.95,696.54,691.66,692.12,{"symbol":3950,"time":900,"open":4699,"high":4700,"low":4701,"close":4702},689.42,695.87,688.34,693.95,{"symbol":3950,"time":906,"open":4704,"high":4705,"low":4706,"close":4707},681.46,692.31,680.85,690.62,{"symbol":3950,"time":911,"open":4709,"high":4710,"low":4711,"close":4712},680.94,683.69,675.79,677.62,{"symbol":3950,"time":916,"open":4714,"high":4715,"low":4716,"close":4717},690.35,691.45,681.76,686.19,{"symbol":3950,"time":922,"open":4719,"high":4720,"low":4721,"close":4722},696.21,696.96,684.03,689.53,{"symbol":3950,"time":928,"open":4724,"high":4725,"low":4699,"close":4726},689.58,696.93,695.41,{"symbol":3950,"time":934,"open":4728,"high":4729,"low":4730,"close":4731},691.79,694.21,687.12,691.97,{"symbol":3950,"time":939,"open":4689,"high":4733,"low":4734,"close":4735},697.06,684.83,694.04,{"symbol":3950,"time":944,"open":4737,"high":4738,"low":4739,"close":4740},697.05,697.84,693.94,695.42,{"symbol":3950,"time":949,"open":4742,"high":4743,"low":4744,"close":4745},694.18,696.53,693.57,695.49,{"symbol":3950,"time":955,"open":4747,"high":4748,"low":4749,"close":4750},690.49,694.13,689.92,692.73,{"symbol":3950,"time":960,"open":4752,"high":4753,"low":4754,"close":4755},688.15,690.96,687.16,689.23,{"symbol":3950,"time":966,"open":4757,"high":4758,"low":4759,"close":4760},689.85,691.13,686.92,688.98,{"symbol":3950,"time":972,"open":4762,"high":4763,"low":4764,"close":4765},679.65,688.74,678.13,685.4,{"symbol":3950,"time":978,"open":4767,"high":4768,"low":4769,"close":4595},681.49,684.77,676.57,{"symbol":3950,"time":983,"open":4771,"high":4772,"low":4647,"close":4696},693.66,694.25,{"symbol":3950,"time":989,"open":4774,"high":4775,"low":4776,"close":4777},694.57,695.45,691.25,692.24,{"symbol":3950,"time":994,"open":4779,"high":4780,"low":4781,"close":4782},691,691.72,686.04,690.36,{"symbol":3950,"time":1000,"open":4745,"high":4784,"low":4785,"close":4786},696.09,691.35,693.77,{"symbol":3950,"time":1006,"open":4788,"high":4784,"low":4789,"close":4790},690.68,690.63,695.16,{"symbol":3950,"time":1012,"open":4789,"high":4792,"low":4691,"close":4793},695.31,694.07,{"symbol":3950,"time":1018,"open":4795,"high":4707,"low":4796,"close":4797},688.82,687.49,689.51,{"symbol":3950,"time":1024,"open":4799,"high":4800,"low":4801,"close":4724},692.19,693.96,689.32,{"symbol":3950,"time":1030,"open":4803,"high":4804,"low":4805,"close":4806},687.93,692.32,687.78,691.81,{"symbol":3950,"time":1036,"open":4808,"high":4663,"low":4633,"close":4809},686.54,687.72,{"symbol":3950,"time":1041,"open":4811,"high":4812,"low":4813,"close":4814},685.71,686.87,679.82,683.17,{"symbol":3950,"time":1047,"open":4816,"high":4817,"low":4818,"close":4819},687.14,687.36,681.71,681.92,{"symbol":3950,"time":1051,"open":4821,"high":4822,"low":4823,"close":4824},687.45,688.56,686.58,687.01,{"symbol":3950,"time":1055,"open":4826,"high":4827,"low":4828,"close":4829},687.54,689.2,686.07,687.85,{"symbol":3950,"time":1060,"open":4831,"high":4696,"low":4832,"close":4833},690.64,689.27,690.31,{"symbol":3950,"time":1065,"open":4835,"high":4836,"low":4837,"close":4838},687.95,690.83,687.8,690.38,{"symbol":3950,"time":1071,"open":4840,"high":4841,"low":4842,"close":4843},683.92,688.2,683.87,687.96,{"symbol":3950,"time":1077,"open":4845,"high":4846,"low":4847,"close":4734},683.94,685.36,680.59,{"symbol":3950,"time":1082,"open":4849,"high":4850,"low":4851,"close":4847},676.59,681.09,676.47,{"symbol":3950,"time":1087,"open":4853,"high":4854,"low":4855,"close":4851},677.6,680.74,674.9,{"symbol":3950,"time":1091,"open":4857,"high":4858,"low":4859,"close":4860},679.89,680.44,671.2,671.4,{"symbol":3950,"time":1096,"open":4862,"high":4863,"low":4864,"close":4865},679.23,681.08,674.98,678.87,{"symbol":3950,"time":1101,"open":4867,"high":4868,"low":4869,"close":4870},685.74,685.76,679.25,680.73,{"symbol":3950,"time":1107,"open":4872,"high":4873,"low":4874,"close":4716},688.17,688.88,679.17,{"symbol":3950,"time":1113,"open":4876,"high":4877,"low":4878,"close":4879},685.14,689.25,682.17,689.17,{"symbol":3950,"time":1119,"open":4881,"high":4882,"low":4618,"close":4883},682.56,688.97,687.57,{"symbol":3950,"time":1123,"open":4885,"high":4886,"low":4887,"close":4888},683.15,685.39,682.59,683.04,{"symbol":3950,"time":1129,"open":4890,"high":4891,"low":4892,"close":4893},686.59,686.64,681.57,683.63,{"symbol":3950,"time":1135,"open":4895,"high":4896,"low":4897,"close":4898},685.47,688.39,684.58,685.69,{"symbol":3950,"time":1140,"open":4900,"high":4901,"low":4902,"close":4903},685.3,685.37,681.34,684.39,{"symbol":3950,"time":1145,"open":4905,"high":4906,"low":4907,"close":4908},680.57,684.91,679.69,683.89,{"symbol":3950,"time":1151,"open":4819,"high":4910,"low":4911,"close":4912},683.82,679.33,681.53,{"symbol":3950,"time":1157,"open":4914,"high":4915,"low":4916,"close":4917},678.81,682.99,678.74,680.27,{"symbol":3950,"time":1162,"open":4919,"high":4920,"low":4921,"close":4922},680.86,683.67,680.5,683.39,{"symbol":3950,"time":1167,"open":4924,"high":4925,"low":4926,"close":4927},677.63,681.7,676.72,679.68,{"symbol":3950,"time":1173,"open":4929,"high":4930,"low":4931,"close":4932},668.63,676.21,664.48,675.02,{"symbol":3950,"time":1179,"open":4934,"high":4935,"low":4936,"close":4937},662.69,670.06,661.59,668.73,{"symbol":3950,"time":1185,"open":4939,"high":4940,"low":4941,"close":4942},655.05,664.55,650.85,659.03,{"symbol":3950,"time":1191,"open":4944,"high":4945,"low":4946,"close":4947},672.91,675.56,651.89,652.53,{"symbol":3950,"time":1197,"open":4949,"high":4950,"low":4951,"close":4952},660.78,667.34,658.75,662.63,{"symbol":3950,"time":1202,"open":4954,"high":4955,"low":4510,"close":4956},662.1,665.12,660.08,{"symbol":3950,"time":1208,"open":4577,"high":4958,"low":4959,"close":4960},673.71,662.17,665.67,{"symbol":3950,"time":1214,"open":4962,"high":4963,"low":4964,"close":4965},665.38,675.66,663.27,671.93,{"symbol":3950,"time":1220,"open":4921,"high":4919,"low":4967,"close":4968},670.52,672.04,{"symbol":3950,"time":1226,"open":4970,"high":4971,"low":4972,"close":4973},684.79,684.96,680.95,683.38,{"symbol":3950,"time":1232,"open":4975,"high":4976,"low":4977,"close":4978},679.95,683.57,678.73,683,{"symbol":3950,"time":1238,"open":4980,"high":4981,"low":4982,"close":4983},677.24,682.18,675.03,681.44,{"symbol":3950,"time":1244,"open":4985,"high":4986,"low":4987,"close":4988},667.91,671.08,661.21,670.97,{"symbol":3950,"time":1250,"open":4851,"high":4990,"low":4991,"close":4992},677.38,668.72,670.31,{"symbol":3950,"time":1256,"open":4864,"high":4919,"low":4994,"close":4595},674.17,{"symbol":3950,"time":1262,"open":4611,"high":4996,"low":4997,"close":4998},679.96,674.58,675.24,{"symbol":3950,"time":1268,"open":5000,"high":5001,"low":5002,"close":5003},685.67,685.8,679.94,683.34,{"symbol":3950,"time":1274,"open":5005,"high":5006,"low":5007,"close":5008},685.04,685.08,679.24,682.06,{"symbol":3950,"time":1280,"open":5010,"high":5011,"low":5012,"close":5012},683.9,685.94,679.83,{"symbol":3950,"time":1286,"open":5014,"high":5015,"low":5016,"close":5017},688.72,689.7,682.87,687.39,{"symbol":3950,"time":1292,"open":5019,"high":5020,"low":4734,"close":5021},687.05,688.91,687.06,{"symbol":3950,"time":1298,"open":5023,"high":5024,"low":5025,"close":5026},682.73,685.54,682.12,685.24,{"symbol":3950,"time":1302,"open":5028,"high":5029,"low":5030,"close":5031},676.46,678.47,675.65,677.25,{"symbol":3950,"time":1308,"open":5033,"high":5034,"low":5035,"close":5036},668.12,672.71,667.8,671.76,{"symbol":3950,"time":1314,"open":5038,"high":5038,"low":5039,"close":5035},672,663.3,{"symbol":3950,"time":1320,"open":5041,"high":5042,"low":5043,"close":5044},671.44,672.99,669.98,671.29,{"symbol":3950,"time":1325,"open":5046,"high":5047,"low":5048,"close":5049},667.32,672.21,667.27,671.3,{"symbol":3950,"time":1331,"open":5051,"high":5052,"low":5053,"close":5054},659.5,665.76,658.14,664.39,{"symbol":3950,"time":1337,"open":5056,"high":5057,"low":5058,"close":5059},666.82,668.71,657.11,660.64,{"symbol":3950,"time":1343,"open":5056,"high":5061,"low":4513,"close":5062},670.23,665.17,{"symbol":3950,"time":1349,"open":5064,"high":5065,"low":5066,"close":5067},657.17,665.83,653.17,662.23,{"symbol":3950,"time":1355,"open":5069,"high":5070,"low":5071,"close":5072},660.65,665.13,659.77,663.04,{"symbol":3950,"time":1361,"open":5074,"high":5075,"low":5076,"close":5077},672.13,673.95,652.84,653.02,{"symbol":3950,"time":1367,"open":5079,"high":5080,"low":5081,"close":4590},673.53,673.94,669.21,{"symbol":3950,"time":1373,"open":5083,"high":5084,"low":5085,"close":5086},670.25,673.21,669.42,673.11,{"symbol":3950,"time":1379,"open":5088,"high":5042,"low":5089,"close":5090},672.54,667.67,669.12,{"symbol":3950,"time":1385,"open":5092,"high":5093,"low":5094,"close":5095},671.62,672.51,669.46,671.61,{"symbol":3950,"time":1391,"open":5097,"high":5098,"low":5099,"close":5081},669.99,672.68,668.16,{"symbol":3950,"time":1397,"open":5101,"high":5102,"low":5103,"close":5104},670.45,670.57,666.78,669.22,{"symbol":3950,"time":1401,"open":5106,"high":5107,"low":5108,"close":5109},663.17,669.37,663.06,668.45,{"symbol":3950,"time":1407,"open":5111,"high":5112,"low":5113,"close":5114},662.93,666.65,661.61,666.18,{"symbol":3950,"time":1413,"open":5116,"high":5117,"low":5118,"close":5119},664.36,665.28,661.86,663.68,{"symbol":3950,"time":1419,"open":5121,"high":5122,"low":5123,"close":5124},659.51,662.37,657.88,661.82,{"symbol":3950,"time":1425,"open":5126,"high":5127,"low":5128,"close":5129},657.94,659.41,654.41,658.05,{"symbol":3950,"time":1431,"open":5131,"high":5132,"low":5133,"close":5134},664.51,664.61,659.67,661.1,{"symbol":3950,"time":1437,"open":5136,"high":4950,"low":5137,"close":5138},666.72,661.98,663.21,{"symbol":3950,"time":1443,"open":5140,"high":5141,"low":4959,"close":5142},662.2,667.29,666.84,{"symbol":3950,"time":1448,"open":5144,"high":4940,"low":5145,"close":5146},662.33,660.37,663.7,{"symbol":3950,"time":1454,"open":5148,"high":5149,"low":5150,"close":5151},661.89,664.89,660.27,662.26,{"symbol":3950,"time":1460,"open":5153,"high":5154,"low":5155,"close":5156},660.01,661.72,654.3,659.18,{"symbol":3950,"time":1466,"open":5158,"high":5159,"low":5160,"close":5161},661.47,661.78,659.21,660,{"symbol":3950,"time":1472,"open":5163,"high":5164,"low":5165,"close":5166},659.64,661.04,659.34,660.91,{"symbol":3950,"time":1478,"open":5168,"high":5169,"low":5170,"close":5171},657.6,659.11,656.9,657.41,{"symbol":3950,"time":1484,"open":5173,"high":5174,"low":5175,"close":5176},654.18,658.33,653.59,657.63,{"symbol":3950,"time":1490,"open":5178,"high":5179,"low":5180,"close":5181},653.62,654.55,650.63,652.21,{"symbol":3950,"time":1495,"open":5183,"high":5184,"low":5185,"close":5186},648.97,650.86,647.22,650.33,{"symbol":3950,"time":1501,"open":5188,"high":5189,"low":5190,"close":5191},648.62,649.84,647.23,648.83,{"symbol":3950,"time":1507,"open":5193,"high":5181,"low":5194,"close":5195},651.48,643.33,647.24,{"symbol":3950,"time":1512,"open":5197,"high":5198,"low":5199,"close":5200},644.42,649.15,643.51,649.12,{"symbol":3950,"time":1518,"open":5202,"high":5203,"low":5204,"close":5205},642.67,644.21,640.46,643.74,{"symbol":3950,"time":1524,"open":5207,"high":5208,"low":5209,"close":5210},637.5,640.49,634.92,640.27,{"symbol":3950,"time":1530,"open":5212,"high":5213,"low":5214,"close":5215},647.47,647.84,643.14,645.05,{"symbol":3950,"time":1536,"open":5195,"high":5217,"low":5218,"close":5219},649.48,645.34,648.92,{"symbol":3950,"time":1540,"open":5221,"high":5222,"low":5197,"close":5223},644.57,647.37,646.63,[5225,5230,5233,5238,5241,5244,5247,5248,5250,5251,5253,5255,5257,5259,5261,5263,5265,5267,5269,5270,5272,5274,5276,5278,5280,5282,5283,5285,5287,5289,5291,5292,5293,5295,5297,5299,5301,5303,5305,5306,5308,5310,5312,5314,5316,5318,5320,5322,5324,5326,5328,5330,5332,5334,5336,5338,5340],{"time":22,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5228,"datetime":5229},"True","BULLISH","CCI","2026-09-17 00:00:00",{"time":40,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5231,"datetime":5232},"ADX","2026-09-14 00:00:00",{"time":58,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5236,"datetime":5237},"False","BEARISH","MA","2026-09-09 00:00:00",{"time":75,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5239,"datetime":5240},"MACD","2026-09-03 00:00:00",{"time":111,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5242,"datetime":5243},"RSI","2026-08-26 00:00:00",{"time":141,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5245,"datetime":5246},"BollingerBands","2026-08-19 00:00:00",{"time":141,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5228,"datetime":5246},{"time":152,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5239,"datetime":5249},"2026-08-17 00:00:00",{"time":152,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5231,"datetime":5249},{"time":169,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5236,"datetime":5252},"2026-08-12 00:00:00",{"time":216,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5242,"datetime":5254},"2026-07-31 00:00:00",{"time":244,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5245,"datetime":5256},"2026-07-24 00:00:00",{"time":250,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5228,"datetime":5258},"2026-07-23 00:00:00",{"time":256,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5231,"datetime":5260},"2026-07-22 00:00:00",{"time":279,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5239,"datetime":5262},"2026-07-16 00:00:00",{"time":301,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5236,"datetime":5264},"2026-07-10 00:00:00",{"time":357,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5242,"datetime":5266},"2026-06-25 00:00:00",{"time":369,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5245,"datetime":5268},"2026-06-23 00:00:00",{"time":369,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5228,"datetime":5268},{"time":381,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5231,"datetime":5271},"2026-06-18 00:00:00",{"time":399,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5239,"datetime":5273},"2026-06-15 00:00:00",{"time":475,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5239,"datetime":5275},"2026-05-27 00:00:00",{"time":486,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5228,"datetime":5277},"2026-05-22 00:00:00",{"time":492,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5231,"datetime":5279},"2026-05-21 00:00:00",{"time":504,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5231,"datetime":5281},"2026-05-19 00:00:00",{"time":504,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5228,"datetime":5281},{"time":532,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5239,"datetime":5284},"2026-05-12 00:00:00",{"time":537,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5242,"datetime":5286},"2026-05-11 00:00:00",{"time":611,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5236,"datetime":5288},"2026-04-22 00:00:00",{"time":669,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5231,"datetime":5290},"2026-04-08 00:00:00",{"time":669,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5245,"datetime":5290},{"time":669,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5228,"datetime":5290},{"time":681,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5231,"datetime":5294},"2026-04-06 00:00:00",{"time":692,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5231,"datetime":5296},"2026-04-01 00:00:00",{"time":704,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5239,"datetime":5298},"2026-03-30 00:00:00",{"time":739,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5236,"datetime":5300},"2026-03-20 00:00:00",{"time":763,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5242,"datetime":5302},"2026-03-16 00:00:00",{"time":799,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5245,"datetime":5304},"2026-03-06 00:00:00",{"time":799,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5228,"datetime":5304},{"time":845,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5231,"datetime":5307},"2026-02-24 00:00:00",{"time":872,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5239,"datetime":5309},"2026-02-17 00:00:00",{"time":939,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5239,"datetime":5311},"2026-01-29 00:00:00",{"time":944,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5239,"datetime":5313},"2026-01-28 00:00:00",{"time":972,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5239,"datetime":5315},"2026-01-21 00:00:00",{"time":1041,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5231,"datetime":5317},"2026-01-02 00:00:00",{"time":1047,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5231,"datetime":5319},"2025-12-31 00:00:00",{"time":1055,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5239,"datetime":5321},"2025-12-29 00:00:00",{"time":1087,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5239,"datetime":5323},"2025-12-18 00:00:00",{"time":1096,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5239,"datetime":5325},"2025-12-16 00:00:00",{"time":1119,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5239,"datetime":5327},"2025-12-10 00:00:00",{"time":1123,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5239,"datetime":5329},"2025-12-09 00:00:00",{"time":1167,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5231,"datetime":5331},"2025-11-26 00:00:00",{"time":1173,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5239,"datetime":5333},"2025-11-25 00:00:00",{"time":1208,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5231,"datetime":5335},"2025-11-17 00:00:00",{"time":1262,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5239,"datetime":5337},"2025-11-04 00:00:00",{"time":1320,"symbol":5,"current_signal":5226,"signal_change":5226,"signal_type":5227,"trading_system":5239,"datetime":5339},"2025-10-21 00:00:00",{"time":1337,"symbol":5,"current_signal":5234,"signal_change":5226,"signal_type":5235,"trading_system":5239,"datetime":5341},"2025-10-16 00:00:00",[5343,5349,5354,5360,5365,5370,5375,5380,5385,5390,5395,5400,5405,5410,5416,5421,5427,5432,5437,5442,5447,5452,5457,5462,5467,5472,5477,5482,5487,5492,5497,5502,5507,5512,5517,5522,5527,5532,5537,5542,5547,5552,5557,5562,5567,5572,5577,5582,5587,5592,5597,5602,5607,5612,5617,5622,5627,5632,5637,5643,5649,5655,5661,5667,5673,5679,5685,5691,5697,5702,5708,5714,5720,5726,5732,5738,5744,5749,5755,5761,5767,5773,5779,5785,5791,5797,5803,5809,5815,5821,5827,5833,5839,5844,5850,5856,5862,5868,5874,5880],{"symbol":5,"form":5344,"filingdate":710,"primarydocument":5345,"accessionnumber":5346,"filing_url":5347,"sec_url":5348},"8-K","tm2610089d1_8k.htm","0001104659-26-035891","https://www.sec.gov/Archives/edgar/data/1022671/000110465926035891/tm2610089d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465926035891/0001104659-26-035891-index.htm",{"symbol":5,"form":5344,"filingdate":751,"primarydocument":5350,"accessionnumber":5351,"filing_url":5352,"sec_url":5353},"tm269098d1_8k.htm","0001104659-26-030153","https://www.sec.gov/Archives/edgar/data/1022671/000110465926030153/tm269098d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465926030153/0001104659-26-030153-index.htm",{"symbol":5,"form":5355,"filingdate":828,"primarydocument":5356,"accessionnumber":5357,"filing_url":5358,"sec_url":5359},"10-K","stld-20251231x10k.htm","0001104659-26-021395","https://www.sec.gov/Archives/edgar/data/1022671/000110465926021395/stld-20251231x10k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465926021395/0001104659-26-021395-index.htm",{"symbol":5,"form":5344,"filingdate":851,"primarydocument":5361,"accessionnumber":5362,"filing_url":5363,"sec_url":5364},"tm266978d1_8k.htm","0001104659-26-018398","https://www.sec.gov/Archives/edgar/data/1022671/000110465926018398/tm266978d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465926018398/0001104659-26-018398-index.htm",{"symbol":5,"form":5344,"filingdate":872,"primarydocument":5366,"accessionnumber":5367,"filing_url":5368,"sec_url":5369},"tm266672d1_8k.htm","0001104659-26-016583","https://www.sec.gov/Archives/edgar/data/1022671/000110465926016583/tm266672d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465926016583/0001104659-26-016583-index.htm",{"symbol":5,"form":5344,"filingdate":949,"primarydocument":5371,"accessionnumber":5372,"filing_url":5373,"sec_url":5374},"tm264071d1_8k.htm","0001104659-26-006889","https://www.sec.gov/Archives/edgar/data/1022671/000110465926006889/tm264071d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465926006889/0001104659-26-006889-index.htm",{"symbol":5,"form":5344,"filingdate":1030,"primarydocument":5376,"accessionnumber":5377,"filing_url":5378,"sec_url":5379},"tm261963d1_8k.htm","0001104659-26-000833","https://www.sec.gov/Archives/edgar/data/1022671/000110465926000833/tm261963d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465926000833/0001104659-26-000833-index.htm",{"symbol":5,"form":5344,"filingdate":1071,"primarydocument":5381,"accessionnumber":5382,"filing_url":5383,"sec_url":5384},"tm2534279d1_8k.htm","0001104659-25-124210","https://www.sec.gov/Archives/edgar/data/1022671/000110465925124210/tm2534279d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925124210/0001104659-25-124210-index.htm",{"symbol":5,"form":5344,"filingdate":1091,"primarydocument":5386,"accessionnumber":5387,"filing_url":5388,"sec_url":5389},"tm2533755d1_8k.htm","0001104659-25-121880","https://www.sec.gov/Archives/edgar/data/1022671/000110465925121880/tm2533755d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925121880/0001104659-25-121880-index.htm",{"symbol":5,"form":5344,"filingdate":1151,"primarydocument":5391,"accessionnumber":5392,"filing_url":5393,"sec_url":5394},"tm2532515d1_8k.htm","0001104659-25-117578","https://www.sec.gov/Archives/edgar/data/1022671/000110465925117578/tm2532515d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925117578/0001104659-25-117578-index.htm",{"symbol":5,"form":5344,"filingdate":1185,"primarydocument":5396,"accessionnumber":5397,"filing_url":5398,"sec_url":5399},"tm2531907d1_8k.htm","0001104659-25-114956","https://www.sec.gov/Archives/edgar/data/1022671/000110465925114956/tm2531907d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925114956/0001104659-25-114956-index.htm",{"symbol":5,"form":5344,"filingdate":1226,"primarydocument":5401,"accessionnumber":5402,"filing_url":5403,"sec_url":5404},"tm2530635d2_8k.htm","0001104659-25-109937","https://www.sec.gov/Archives/edgar/data/1022671/000110465925109937/tm2530635d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925109937/0001104659-25-109937-index.htm",{"symbol":5,"form":5344,"filingdate":1238,"primarydocument":5406,"accessionnumber":5407,"filing_url":5408,"sec_url":5409},"tm2530635d1_8k.htm","0001104659-25-108723","https://www.sec.gov/Archives/edgar/data/1022671/000110465925108723/tm2530635d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925108723/0001104659-25-108723-index.htm",{"symbol":5,"form":5411,"filingdate":1302,"primarydocument":5412,"accessionnumber":5413,"filing_url":5414,"sec_url":5415},"10-Q","stld-20250930x10q.htm","0001104659-25-102052","https://www.sec.gov/Archives/edgar/data/1022671/000110465925102052/stld-20250930x10q.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925102052/0001104659-25-102052-index.htm",{"symbol":5,"form":5344,"filingdate":1320,"primarydocument":5417,"accessionnumber":5418,"filing_url":5419,"sec_url":5420},"tm2529138d1_8k.htm","0001104659-25-101080","https://www.sec.gov/Archives/edgar/data/1022671/000110465925101080/tm2529138d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925101080/0001104659-25-101080-index.htm",{"symbol":5,"form":5422,"filingdate":1407,"primarydocument":5423,"accessionnumber":5424,"filing_url":5425,"sec_url":5426},"8-K/A","tm2527620d1_8ka.htm","0001104659-25-094939","https://www.sec.gov/Archives/edgar/data/1022671/000110465925094939/tm2527620d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925094939/0001104659-25-094939-index.htm",{"symbol":5,"form":5344,"filingdate":1472,"primarydocument":5428,"accessionnumber":5429,"filing_url":5430,"sec_url":5431},"tm2526145d1_8k.htm","0001104659-25-090047","https://www.sec.gov/Archives/edgar/data/1022671/000110465925090047/tm2526145d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925090047/0001104659-25-090047-index.htm",{"symbol":5,"form":5344,"filingdate":1576,"primarydocument":5433,"accessionnumber":5434,"filing_url":5435,"sec_url":5436},"tm2523866d1_8k.htm","0001104659-25-080113","https://www.sec.gov/Archives/edgar/data/1022671/000110465925080113/tm2523866d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925080113/0001104659-25-080113-index.htm",{"symbol":5,"form":5344,"filingdate":1588,"primarydocument":5438,"accessionnumber":5439,"filing_url":5440,"sec_url":5441},"tm2523569d1_8k.htm","0001104659-25-079025","https://www.sec.gov/Archives/edgar/data/1022671/000110465925079025/tm2523569d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925079025/0001104659-25-079025-index.htm",{"symbol":5,"form":5411,"filingdate":1610,"primarydocument":5443,"accessionnumber":5444,"filing_url":5445,"sec_url":5446},"stld-20250630x10q.htm","0001558370-25-011019","https://www.sec.gov/Archives/edgar/data/1022671/000155837025011019/stld-20250630x10q.htm","https://www.sec.gov/Archives/edgar/data/1022671/000155837025011019/0001558370-25-011019-index.htm",{"symbol":5,"form":5344,"filingdate":1693,"primarydocument":5448,"accessionnumber":5449,"filing_url":5450,"sec_url":5451},"tm2521371d1_8k.htm","0001104659-25-069499","https://www.sec.gov/Archives/edgar/data/1022671/000110465925069499/tm2521371d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925069499/0001104659-25-069499-index.htm",{"symbol":5,"form":5344,"filingdate":1812,"primarydocument":5453,"accessionnumber":5454,"filing_url":5455,"sec_url":5456},"tm2518328d1_8k.htm","0001104659-25-060609","https://www.sec.gov/Archives/edgar/data/1022671/000110465925060609/tm2518328d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925060609/0001104659-25-060609-index.htm",{"symbol":5,"form":5411,"filingdate":1938,"primarydocument":5458,"accessionnumber":5459,"filing_url":5460,"sec_url":5461},"stld-20250331x10q.htm","0001558370-25-007346","https://www.sec.gov/Archives/edgar/data/1022671/000155837025007346/stld-20250331x10q.htm","https://www.sec.gov/Archives/edgar/data/1022671/000155837025007346/0001558370-25-007346-index.htm",{"symbol":5,"form":5344,"filingdate":1938,"primarydocument":5463,"accessionnumber":5464,"filing_url":5465,"sec_url":5466},"tm2514706d1_8k.htm","0001104659-25-047108","https://www.sec.gov/Archives/edgar/data/1022671/000110465925047108/tm2514706d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925047108/0001104659-25-047108-index.htm",{"symbol":5,"form":5344,"filingdate":1975,"primarydocument":5468,"accessionnumber":5469,"filing_url":5470,"sec_url":5471},"tm2513396d2_8k.htm","0001104659-25-041895","https://www.sec.gov/Archives/edgar/data/1022671/000110465925041895/tm2513396d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925041895/0001104659-25-041895-index.htm",{"symbol":5,"form":5344,"filingdate":1981,"primarydocument":5473,"accessionnumber":5474,"filing_url":5475,"sec_url":5476},"tm2513396d1_8k.htm","0001104659-25-040917","https://www.sec.gov/Archives/edgar/data/1022671/000110465925040917/tm2513396d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925040917/0001104659-25-040917-index.htm",{"symbol":5,"form":5344,"filingdate":2001,"primarydocument":5478,"accessionnumber":5479,"filing_url":5480,"sec_url":5481},"tm2512991d1_8k.htm","0001104659-25-037919","https://www.sec.gov/Archives/edgar/data/1022671/000110465925037919/tm2512991d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925037919/0001104659-25-037919-index.htm",{"symbol":5,"form":5344,"filingdate":2136,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"tm259646d1_8k.htm","0001104659-25-024845","https://www.sec.gov/Archives/edgar/data/1022671/000110465925024845/tm259646d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925024845/0001104659-25-024845-index.htm",{"symbol":5,"form":5344,"filingdate":2156,"primarydocument":5488,"accessionnumber":5489,"filing_url":5490,"sec_url":5491},"tm257874d4_8k.htm","0001104659-25-022903","https://www.sec.gov/Archives/edgar/data/1022671/000110465925022903/tm257874d4_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925022903/0001104659-25-022903-index.htm",{"symbol":5,"form":5355,"filingdate":2194,"primarydocument":5493,"accessionnumber":5494,"filing_url":5495,"sec_url":5496},"stld-20241231x10k.htm","0001558370-25-001886","https://www.sec.gov/Archives/edgar/data/1022671/000155837025001886/stld-20241231x10k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000155837025001886/0001558370-25-001886-index.htm",{"symbol":5,"form":5344,"filingdate":2208,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"tm257450d1_8k.htm","0001104659-25-016855","https://www.sec.gov/Archives/edgar/data/1022671/000110465925016855/tm257450d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925016855/0001104659-25-016855-index.htm",{"symbol":5,"form":5344,"filingdate":2316,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"tm254167d1_8k.htm","0001104659-25-005488","https://www.sec.gov/Archives/edgar/data/1022671/000110465925005488/tm254167d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925005488/0001104659-25-005488-index.htm",{"symbol":5,"form":5344,"filingdate":2440,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"tm2431193d1_8k.htm","0001104659-24-129216","https://www.sec.gov/Archives/edgar/data/1022671/000110465924129216/tm2431193d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465924129216/0001104659-24-129216-index.htm",{"symbol":5,"form":5411,"filingdate":2571,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"stld-20240930x10q.htm","0001558370-24-015022","https://www.sec.gov/Archives/edgar/data/1022671/000155837024015022/stld-20240930x10q.htm","https://www.sec.gov/Archives/edgar/data/1022671/000155837024015022/0001558370-24-015022-index.htm",{"symbol":5,"form":5344,"filingdate":2571,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"tm2427929d1_8k.htm","0001104659-24-115716","https://www.sec.gov/Archives/edgar/data/1022671/000110465924115716/tm2427929d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465924115716/0001104659-24-115716-index.htm",{"symbol":5,"form":5344,"filingdate":2577,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"tm2427716d1_8k.htm","0001104659-24-115215","https://www.sec.gov/Archives/edgar/data/1022671/000110465924115215/tm2427716d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465924115215/0001104659-24-115215-index.htm",{"symbol":5,"form":5344,"filingdate":2650,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"tm2426355d1_8k.htm","0001104659-24-109422","https://www.sec.gov/Archives/edgar/data/1022671/000110465924109422/tm2426355d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465924109422/0001104659-24-109422-index.htm",{"symbol":5,"form":5344,"filingdate":2745,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"tm2424195d1_8k.htm","0001104659-24-100466","https://www.sec.gov/Archives/edgar/data/1022671/000110465924100466/tm2424195d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465924100466/0001104659-24-100466-index.htm",{"symbol":5,"form":5344,"filingdate":2861,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"tm2421955d1_8k.htm","0001104659-24-090725","https://www.sec.gov/Archives/edgar/data/1022671/000110465924090725/tm2421955d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465924090725/0001104659-24-090725-index.htm",{"symbol":5,"form":5411,"filingdate":2895,"primarydocument":5543,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"stld-20240630x10q.htm","0001558370-24-011535","https://www.sec.gov/Archives/edgar/data/1022671/000155837024011535/stld-20240630x10q.htm","https://www.sec.gov/Archives/edgar/data/1022671/000155837024011535/0001558370-24-011535-index.htm",{"symbol":5,"form":5344,"filingdate":2964,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"tm2419718d1_8k.htm","0001104659-24-080714","https://www.sec.gov/Archives/edgar/data/1022671/000110465924080714/tm2419718d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465924080714/0001104659-24-080714-index.htm",{"symbol":5,"form":5344,"filingdate":3005,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"tm2418907d1_8k.htm","0001104659-24-078017","https://www.sec.gov/Archives/edgar/data/1022671/000110465924078017/tm2418907d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465924078017/0001104659-24-078017-index.htm",{"symbol":5,"form":5344,"filingdate":3023,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"tm2417823d5_8k.htm","0001104659-24-076129","https://www.sec.gov/Archives/edgar/data/1022671/000110465924076129/tm2417823d5_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465924076129/0001104659-24-076129-index.htm",{"symbol":5,"form":5344,"filingdate":3052,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"tm2417368d1_8k.htm","0001104659-24-072125","https://www.sec.gov/Archives/edgar/data/1022671/000110465924072125/tm2417368d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465924072125/0001104659-24-072125-index.htm",{"symbol":5,"form":5344,"filingdate":3154,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"tm2414275d1_8k.htm","0001104659-24-060930","https://www.sec.gov/Archives/edgar/data/1022671/000110465924060930/tm2414275d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465924060930/0001104659-24-060930-index.htm",{"symbol":5,"form":5411,"filingdate":3163,"primarydocument":5573,"accessionnumber":5574,"filing_url":5575,"sec_url":5576},"stld-20240331x10q.htm","0001558370-24-007736","https://www.sec.gov/Archives/edgar/data/1022671/000155837024007736/stld-20240331x10q.htm","https://www.sec.gov/Archives/edgar/data/1022671/000155837024007736/0001558370-24-007736-index.htm",{"symbol":5,"form":5344,"filingdate":3211,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"tm2412604d1_8k.htm","0001104659-24-051064","https://www.sec.gov/Archives/edgar/data/1022671/000110465924051064/tm2412604d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465924051064/0001104659-24-051064-index.htm",{"symbol":5,"form":5344,"filingdate":3286,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"tm2410611d1_8k.htm","0001104659-24-042907","https://www.sec.gov/Archives/edgar/data/1022671/000110465924042907/tm2410611d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465924042907/0001104659-24-042907-index.htm",{"symbol":5,"form":5344,"filingdate":3349,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"tm248972d1_8k.htm","0001104659-24-034961","https://www.sec.gov/Archives/edgar/data/1022671/000110465924034961/tm248972d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465924034961/0001104659-24-034961-index.htm",{"symbol":5,"form":5355,"filingdate":3390,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"stld-20231231x10k.htm","0001558370-24-002152","https://www.sec.gov/Archives/edgar/data/1022671/000155837024002152/stld-20231231x10k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000155837024002152/0001558370-24-002152-index.htm",{"symbol":5,"form":5344,"filingdate":3397,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"tm247298d1_8k.htm","0001104659-24-027955","https://www.sec.gov/Archives/edgar/data/1022671/000110465924027955/tm247298d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465924027955/0001104659-24-027955-index.htm",{"symbol":5,"form":5344,"filingdate":3469,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"tm244677d1_8k.htm","0001104659-24-009254","https://www.sec.gov/Archives/edgar/data/1022671/000110465924009254/tm244677d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465924009254/0001104659-24-009254-index.htm",{"symbol":5,"form":5344,"filingdate":3495,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"tm244011d1_8k.htm","0001104659-24-006167","https://www.sec.gov/Archives/edgar/data/1022671/000110465924006167/tm244011d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465924006167/0001104659-24-006167-index.htm",{"symbol":5,"form":5344,"filingdate":3622,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"tm2333014d1_8k.htm","0001104659-23-126263","https://www.sec.gov/Archives/edgar/data/1022671/000110465923126263/tm2333014d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465923126263/0001104659-23-126263-index.htm",{"symbol":5,"form":5411,"filingdate":3749,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"stld-20230930x10q.htm","0001558370-23-018528","https://www.sec.gov/Archives/edgar/data/1022671/000155837023018528/stld-20230930x10q.htm","https://www.sec.gov/Archives/edgar/data/1022671/000155837023018528/0001558370-23-018528-index.htm",{"symbol":5,"form":5344,"filingdate":3767,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"tm2329842d1_8k.htm","0001104659-23-114264","https://www.sec.gov/Archives/edgar/data/1022671/000110465923114264/tm2329842d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465923114264/0001104659-23-114264-index.htm",{"symbol":5,"form":5344,"filingdate":3829,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"tm2328781d2_8k.htm","0001104659-23-110072","https://www.sec.gov/Archives/edgar/data/1022671/000110465923110072/tm2328781d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465923110072/0001104659-23-110072-index.htm",{"symbol":5,"form":5344,"filingdate":3829,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"tm2328781d1_8k.htm","0001104659-23-110070","https://www.sec.gov/Archives/edgar/data/1022671/000110465923110070/tm2328781d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465923110070/0001104659-23-110070-index.htm",{"symbol":5,"form":5344,"filingdate":5638,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"2023-09-19","tm2326327d1_8k.htm","0001104659-23-101836","https://www.sec.gov/Archives/edgar/data/1022671/000110465923101836/tm2326327d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465923101836/0001104659-23-101836-index.htm",{"symbol":5,"form":5344,"filingdate":5644,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"2023-09-15","tm2326234d1_8k.htm","0001104659-23-101144","https://www.sec.gov/Archives/edgar/data/1022671/000110465923101144/tm2326234d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465923101144/0001104659-23-101144-index.htm",{"symbol":5,"form":5344,"filingdate":5650,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"2023-08-21","tm2324199d1_8k.htm","0001104659-23-093720","https://www.sec.gov/Archives/edgar/data/1022671/000110465923093720/tm2324199d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465923093720/0001104659-23-093720-index.htm",{"symbol":5,"form":5411,"filingdate":5656,"primarydocument":5657,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"2023-08-08","stld-20230630x10q.htm","0001558370-23-013968","https://www.sec.gov/Archives/edgar/data/1022671/000155837023013968/stld-20230630x10q.htm","https://www.sec.gov/Archives/edgar/data/1022671/000155837023013968/0001558370-23-013968-index.htm",{"symbol":5,"form":5344,"filingdate":5662,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"2023-08-02","tm2322682d1_8k.htm","0001104659-23-086758","https://www.sec.gov/Archives/edgar/data/1022671/000110465923086758/tm2322682d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465923086758/0001104659-23-086758-index.htm",{"symbol":5,"form":5344,"filingdate":5668,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"2023-07-21","tm2321771d1_8k.htm","0001104659-23-082924","https://www.sec.gov/Archives/edgar/data/1022671/000110465923082924/tm2321771d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465923082924/0001104659-23-082924-index.htm",{"symbol":5,"form":5344,"filingdate":5674,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"2023-07-20","tm2321683d1_8k.htm","0001104659-23-082573","https://www.sec.gov/Archives/edgar/data/1022671/000110465923082573/tm2321683d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465923082573/0001104659-23-082573-index.htm",{"symbol":5,"form":5344,"filingdate":5680,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"2023-07-10","tm2320953d1_8k.htm","0001104659-23-079559","https://www.sec.gov/Archives/edgar/data/1022671/000110465923079559/tm2320953d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465923079559/0001104659-23-079559-index.htm",{"symbol":5,"form":5344,"filingdate":5686,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"2023-06-16","tm2318959d1_8k.htm","0001104659-23-072060","https://www.sec.gov/Archives/edgar/data/1022671/000110465923072060/tm2318959d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465923072060/0001104659-23-072060-index.htm",{"symbol":5,"form":5344,"filingdate":5692,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"2023-05-16","tm2315803d1_8k.htm","0001104659-23-061122","https://www.sec.gov/Archives/edgar/data/1022671/000110465923061122/tm2315803d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465923061122/0001104659-23-061122-index.htm",{"symbol":5,"form":5344,"filingdate":5692,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"tm2315803d2_8k.htm","0001104659-23-061222","https://www.sec.gov/Archives/edgar/data/1022671/000110465923061222/tm2315803d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465923061222/0001104659-23-061222-index.htm",{"symbol":5,"form":5411,"filingdate":5703,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"2023-05-05","stld-20230331x10q.htm","0001558370-23-008282","https://www.sec.gov/Archives/edgar/data/1022671/000155837023008282/stld-20230331x10q.htm","https://www.sec.gov/Archives/edgar/data/1022671/000155837023008282/0001558370-23-008282-index.htm",{"symbol":5,"form":5344,"filingdate":5709,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"2023-04-21","tm2313332d1_8k.htm","0001104659-23-048128","https://www.sec.gov/Archives/edgar/data/1022671/000110465923048128/tm2313332d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465923048128/0001104659-23-048128-index.htm",{"symbol":5,"form":5344,"filingdate":5715,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"2023-03-16","tm239697d1_8k.htm","0001104659-23-033105","https://www.sec.gov/Archives/edgar/data/1022671/000110465923033105/tm239697d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465923033105/0001104659-23-033105-index.htm",{"symbol":5,"form":5355,"filingdate":5721,"primarydocument":5722,"accessionnumber":5723,"filing_url":5724,"sec_url":5725},"2023-02-28","stld-20221231x10k.htm","0001558370-23-002303","https://www.sec.gov/Archives/edgar/data/1022671/000155837023002303/stld-20221231x10k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000155837023002303/0001558370-23-002303-index.htm",{"symbol":5,"form":5344,"filingdate":5727,"primarydocument":5728,"accessionnumber":5729,"filing_url":5730,"sec_url":5731},"2023-02-27","tm237944d1_8k.htm","0001104659-23-026122","https://www.sec.gov/Archives/edgar/data/1022671/000110465923026122/tm237944d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465923026122/0001104659-23-026122-index.htm",{"symbol":5,"form":5344,"filingdate":5733,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"2023-02-09","tm236120d1_8k.htm","0001104659-23-017435","https://www.sec.gov/Archives/edgar/data/1022671/000110465923017435/tm236120d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465923017435/0001104659-23-017435-index.htm",{"symbol":5,"form":5344,"filingdate":5739,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"2023-01-26","tm234445d2_8k.htm","0001104659-23-006779","https://www.sec.gov/Archives/edgar/data/1022671/000110465923006779/tm234445d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465923006779/0001104659-23-006779-index.htm",{"symbol":5,"form":5344,"filingdate":5739,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"tm234445d1_8k.htm","0001104659-23-006770","https://www.sec.gov/Archives/edgar/data/1022671/000110465923006770/tm234445d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465923006770/0001104659-23-006770-index.htm",{"symbol":5,"form":5344,"filingdate":5750,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"2022-12-19","tm2232994d1_8k.htm","0001104659-22-128079","https://www.sec.gov/Archives/edgar/data/1022671/000110465922128079/tm2232994d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465922128079/0001104659-22-128079-index.htm",{"symbol":5,"form":5344,"filingdate":5756,"primarydocument":5757,"accessionnumber":5758,"filing_url":5759,"sec_url":5760},"2022-11-14","tm2230307d1_8k.htm","0001104659-22-117855","https://www.sec.gov/Archives/edgar/data/1022671/000110465922117855/tm2230307d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465922117855/0001104659-22-117855-index.htm",{"symbol":5,"form":5344,"filingdate":5762,"primarydocument":5763,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"2022-11-03","tm2229634d1_8k.htm","0001104659-22-114294","https://www.sec.gov/Archives/edgar/data/1022671/000110465922114294/tm2229634d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465922114294/0001104659-22-114294-index.htm",{"symbol":5,"form":5411,"filingdate":5768,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"2022-10-26","stld-20220930x10q.htm","0001558370-22-015423","https://www.sec.gov/Archives/edgar/data/1022671/000155837022015423/stld-20220930x10q.htm","https://www.sec.gov/Archives/edgar/data/1022671/000155837022015423/0001558370-22-015423-index.htm",{"symbol":5,"form":5344,"filingdate":5774,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"2022-10-20","tm2228617d1_8k.htm","0001104659-22-110243","https://www.sec.gov/Archives/edgar/data/1022671/000110465922110243/tm2228617d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465922110243/0001104659-22-110243-index.htm",{"symbol":5,"form":5344,"filingdate":5780,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"2022-10-05","tm2227500d1_8k.htm","0001104659-22-106213","https://www.sec.gov/Archives/edgar/data/1022671/000110465922106213/tm2227500d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465922106213/0001104659-22-106213-index.htm",{"symbol":5,"form":5344,"filingdate":5786,"primarydocument":5787,"accessionnumber":5788,"filing_url":5789,"sec_url":5790},"2022-09-16","tm2226028d1_8k.htm","0001104659-22-100752","https://www.sec.gov/Archives/edgar/data/1022671/000110465922100752/tm2226028d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465922100752/0001104659-22-100752-index.htm",{"symbol":5,"form":5344,"filingdate":5792,"primarydocument":5793,"accessionnumber":5794,"filing_url":5795,"sec_url":5796},"2022-08-24","tm2224324d1_8k.htm","0001104659-22-093892","https://www.sec.gov/Archives/edgar/data/1022671/000110465922093892/tm2224324d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465922093892/0001104659-22-093892-index.htm",{"symbol":5,"form":5411,"filingdate":5798,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"2022-08-02","stld-20220630x10q.htm","0001558370-22-011581","https://www.sec.gov/Archives/edgar/data/1022671/000155837022011581/stld-20220630x10q.htm","https://www.sec.gov/Archives/edgar/data/1022671/000155837022011581/0001558370-22-011581-index.htm",{"symbol":5,"form":5344,"filingdate":5804,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"2022-07-21","tm2221527d1_8k.htm","0001104659-22-081503","https://www.sec.gov/Archives/edgar/data/1022671/000110465922081503/tm2221527d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465922081503/0001104659-22-081503-index.htm",{"symbol":5,"form":5344,"filingdate":5810,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"2022-07-19","tm2221292d2_8k.htm","0001104659-22-080702","https://www.sec.gov/Archives/edgar/data/1022671/000110465922080702/tm2221292d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465922080702/0001104659-22-080702-index.htm",{"symbol":5,"form":5344,"filingdate":5816,"primarydocument":5817,"accessionnumber":5818,"filing_url":5819,"sec_url":5820},"2022-06-28","tm2219522d1_8k.htm","0001104659-22-075037","https://www.sec.gov/Archives/edgar/data/1022671/000110465922075037/tm2219522d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465922075037/0001104659-22-075037-index.htm",{"symbol":5,"form":5344,"filingdate":5822,"primarydocument":5823,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"2022-06-16","tm2218554d1_8k.htm","0001104659-22-071680","https://www.sec.gov/Archives/edgar/data/1022671/000110465922071680/tm2218554d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465922071680/0001104659-22-071680-index.htm",{"symbol":5,"form":5344,"filingdate":5828,"primarydocument":5829,"accessionnumber":5830,"filing_url":5831,"sec_url":5832},"2022-05-17","tm2215772d1_8k.htm","0001104659-22-061864","https://www.sec.gov/Archives/edgar/data/1022671/000110465922061864/tm2215772d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465922061864/0001104659-22-061864-index.htm",{"symbol":5,"form":5344,"filingdate":5834,"primarydocument":5835,"accessionnumber":5836,"filing_url":5837,"sec_url":5838},"2022-05-09","tm2214814d1_8k.htm","0001104659-22-057336","https://www.sec.gov/Archives/edgar/data/1022671/000110465922057336/tm2214814d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465922057336/0001104659-22-057336-index.htm",{"symbol":5,"form":5344,"filingdate":5834,"primarydocument":5840,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"tm2214814d2_8k.htm","0001104659-22-057316","https://www.sec.gov/Archives/edgar/data/1022671/000110465922057316/tm2214814d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465922057316/0001104659-22-057316-index.htm",{"symbol":5,"form":5411,"filingdate":5845,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"2022-04-29","stld-20220331x10q.htm","0001558370-22-006460","https://www.sec.gov/Archives/edgar/data/1022671/000155837022006460/stld-20220331x10q.htm","https://www.sec.gov/Archives/edgar/data/1022671/000155837022006460/0001558370-22-006460-index.htm",{"symbol":5,"form":5344,"filingdate":5851,"primarydocument":5852,"accessionnumber":5853,"filing_url":5854,"sec_url":5855},"2022-04-22","tm2213304d1_8k.htm","0001104659-22-049056","https://www.sec.gov/Archives/edgar/data/1022671/000110465922049056/tm2213304d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465922049056/0001104659-22-049056-index.htm",{"symbol":5,"form":5344,"filingdate":5857,"primarydocument":5858,"accessionnumber":5859,"filing_url":5860,"sec_url":5861},"2022-03-29","tm2210676d1_8k.htm","0001104659-22-039326","https://www.sec.gov/Archives/edgar/data/1022671/000110465922039326/tm2210676d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465922039326/0001104659-22-039326-index.htm",{"symbol":5,"form":5344,"filingdate":5863,"primarydocument":5864,"accessionnumber":5865,"filing_url":5866,"sec_url":5867},"2022-03-18","tm229611d1_8k.htm","0001104659-22-035393","https://www.sec.gov/Archives/edgar/data/1022671/000110465922035393/tm229611d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465922035393/0001104659-22-035393-index.htm",{"symbol":5,"form":5344,"filingdate":5869,"primarydocument":5870,"accessionnumber":5871,"filing_url":5872,"sec_url":5873},"2022-03-01","tm228003d1_8k.htm","0001104659-22-028532","https://www.sec.gov/Archives/edgar/data/1022671/000110465922028532/tm228003d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465922028532/0001104659-22-028532-index.htm",{"symbol":5,"form":5355,"filingdate":5875,"primarydocument":5876,"accessionnumber":5877,"filing_url":5878,"sec_url":5879},"2022-02-28","stld-20211231x10k.htm","0001558370-22-002377","https://www.sec.gov/Archives/edgar/data/1022671/000155837022002377/stld-20211231x10k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000155837022002377/0001558370-22-002377-index.htm",{"symbol":5,"form":5344,"filingdate":5881,"primarydocument":5882,"accessionnumber":5883,"filing_url":5884,"sec_url":5885},"2022-02-01","tm225061d1_8k.htm","0001104659-22-010250","https://www.sec.gov/Archives/edgar/data/1022671/000110465922010250/tm225061d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465922010250/0001104659-22-010250-index.htm",[5887,5906,5919,5932,5947,5960,5973,5985,5998,6009,6019,6029,6041,6052,6063,6071,6085,6098,6124,6136,6147,6158,6166,6177,6188,6200,6211,6222,6234,6242,6251,6259,6267,6277,6285,6296,6307,6318,6326,6334,6342,6350,6358,6368,6378,6386,6399,6410,6421,6432],{"symbol":5,"accessionnumber":5888,"filingdate":17,"sec_url":5889,"tags":5890,"headline":5894,"summary":5895,"sector":5896,"industry":5897,"date_processed":5898,"impact_score":5899,"exhibits":5900,"isLocked":5905},"0001104659-26-108777","https://www.sec.gov/Archives/edgar/data/1022671/000110465926108777/0001104659-26-108777-index.htm",{"events":5891},[5892,5893],"Earnings Beat","General Statement","Steel Dynamics Provides Third Quarter 2026 Earnings Guidance","Steel Dynamics, Inc. has provided third-quarter 2026 earnings guidance in the range of $5.34 to $5.38 per diluted share, indicating a significant increase from the second quarter 2026 earnings of $3.69 per diluted share and prior year third quarter earnings of $2.74 per diluted share. The expected profitability is driven by higher earnings from steel operations, lower earnings from metals recycling operations, modest improvement in steel fabrication operations, and improved earnings from aluminum operations. The company has also repurchased $261 million of its common stock during the third quarter of 2026. Steel Dynamics plans to release its third-quarter 2026 earnings after the market closes on October 19, 2026, and will hold a conference call the next day to discuss the company's performance.","Manufacturing","Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)","2026-09-18 13:48:04","MEDIUM",[5901],{"exhibit_number":5902,"htm_reference":5903,"full_url":5904},"EX-99.1","tm2625690d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465926108777/tm2625690d1_ex99-1.htm",false,{"symbol":5,"accessionnumber":5907,"filingdate":146,"sec_url":5908,"tags":5909,"headline":5914,"summary":5915,"sector":5896,"industry":5897,"date_processed":5916,"impact_score":5917,"exhibits":5918,"isLocked":5905},"0001104659-26-098390","https://www.sec.gov/Archives/edgar/data/1022671/000110465926098390/0001104659-26-098390-index.htm",{"events":5910},[5911,5912,5913],"CEO Resignation","Key Executive Appointment","Executive Compensation Detail","Steel Dynamics CEO Mark D. Millett to Retire in 2027, Transition Awards Approved","Steel Dynamics, Inc. announced that Mark D. Millett, its Chief Executive Officer, plans to retire effective January 1, 2027. The Compensation Committee of the Board of Directors approved one-time transition awards for Barry Schneider and Christopher Graham, each in the amount of $2,000,000, with vesting conditions tied to their continued employment with the company.","2026-08-18 20:52:51","HIGH",[],{"symbol":5,"accessionnumber":5920,"filingdate":158,"sec_url":5921,"tags":5922,"headline":5925,"summary":5926,"sector":5896,"industry":5897,"date_processed":5927,"impact_score":5899,"exhibits":5928,"isLocked":5905},"0001104659-26-096861","https://www.sec.gov/Archives/edgar/data/1022671/000110465926096861/0001104659-26-096861-index.htm",{"events":5923},[5924],"Dividend Announced","Steel Dynamics Announces Third Quarter 2026 Cash Dividend","Steel Dynamics, Inc. announced a third-quarter cash dividend of $0.53 per common share, payable to shareholders of record on September 30, 2026, and payable on or about October 9, 2026. This dividend declaration is a key financial event for the company, reflecting its commitment to returning value to shareholders.","2026-08-14 17:40:57",[5929],{"exhibit_number":5902,"htm_reference":5930,"full_url":5931},"tm2623292d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465926096861/tm2623292d1_ex99-1.htm",{"symbol":5,"accessionnumber":5933,"filingdate":204,"sec_url":5934,"tags":5935,"headline":5940,"summary":5941,"sector":5896,"industry":5897,"date_processed":5942,"impact_score":5917,"exhibits":5943,"isLocked":5905},"0001104659-26-090129","https://www.sec.gov/Archives/edgar/data/1022671/000110465926090129/0001104659-26-090129-index.htm",{"events":5936},[5911,5937,5938,5939,5912],"New CEO Appointed","CFO Resignation","New CFO Appointed","Steel Dynamics Announces Leadership Transition with New CEO and Executive Chairman","Steel Dynamics, Inc. announced on August 4, 2026, that Mark D. Millett, the current Chairman and Chief Executive Officer, will retire as CEO and transition to the role of Executive Chairman effective January 1, 2027. Theresa E. Wagler, the current Executive Vice President and Chief Financial Officer, will become the new President and CEO of the company. Additionally, Richard A. Poinsatte, the current Executive Vice President and Treasurer, will succeed Wagler as the new Chief Financial Officer. Several other senior leadership roles are also being changed to support the company's long-term growth strategy. These changes reflect a thoughtful succession planning process and aim to position Steel Dynamics for continued success.","2026-08-04 13:57:40",[5944],{"exhibit_number":5902,"htm_reference":5945,"full_url":5946},"tm2622182d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465926090129/tm2622182d1_ex99-1.htm",{"symbol":5,"accessionnumber":5948,"filingdate":262,"sec_url":5949,"tags":5950,"headline":5953,"summary":5954,"sector":5896,"industry":5897,"date_processed":5955,"impact_score":5899,"exhibits":5956,"isLocked":5905},"0001104659-26-085277","https://www.sec.gov/Archives/edgar/data/1022671/000110465926085277/0001104659-26-085277-index.htm",{"events":5951},[5892,5893,5952],"Share Repurchase Program Announced","Steel Dynamics Reports Strong Second Quarter 2026 Financial Results","Steel Dynamics, Inc. reported second quarter 2026 net sales of $6.1 billion, net income of $534 million, and operating income of $700 million. The company saw a sequential quarterly increase in consolidated operating income of $162 million, or 30 percent, driven by strong performance across its steel platform. The company also repurchased $200 million of its common stock. The aluminum team made progress on the commissioning and startup of its aluminum flat-rolled sheet products mill in Columbus, Mississippi.","2026-07-21 13:42:58",[5957],{"exhibit_number":5902,"htm_reference":5958,"full_url":5959},"tm2620920d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465926085277/tm2620920d1_ex99-1.htm",{"symbol":5,"accessionnumber":5961,"filingdate":381,"sec_url":5962,"tags":5963,"headline":5966,"summary":5967,"sector":5896,"industry":5897,"date_processed":5968,"impact_score":5899,"exhibits":5969,"isLocked":5905},"0001104659-26-075470","https://www.sec.gov/Archives/edgar/data/1022671/000110465926075470/0001104659-26-075470-index.htm",{"events":5964},[5892,5893,5965],"Asset Write-Down","Steel Dynamics Provides Second Quarter 2026 Earnings Guidance","Steel Dynamics, Inc. provided second quarter 2026 earnings guidance in the range of $3.51 to $3.55 per diluted share, reflecting a reduction due to asset write-downs related to the relocation of an aluminum recycled slab center. The company expects higher profitability from steel operations, similar results from metals recycling, and lower results from steel fabrication. Aluminum operations are expected to improve significantly. The company has also repurchased $170 million of its common stock during the second quarter.","2026-06-18 13:23:40",[5970],{"exhibit_number":5902,"htm_reference":5971,"full_url":5972},"tm2618235d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465926075470/tm2618235d1_ex99-1.htm",{"symbol":5,"accessionnumber":5974,"filingdate":543,"sec_url":5975,"tags":5976,"headline":5978,"summary":5979,"sector":5896,"industry":5897,"date_processed":5980,"impact_score":5899,"exhibits":5981,"isLocked":5905},"0001104659-26-057616","https://www.sec.gov/Archives/edgar/data/1022671/000110465926057616/0001104659-26-057616-index.htm",{"events":5977},[5924,5893],"Steel Dynamics Announces Second Quarter 2026 Cash Dividend","Steel Dynamics, Inc. announced a second quarter 2026 cash dividend of $0.53 per common share, payable to shareholders of record on June 30, 2026, and payable on or about July 10, 2026. The company also held its Annual Meeting of Shareholders on May 6, 2026, where all directors were elected, the appointment of Ernst & Young LLP as auditors was ratified, and an advisory vote on named executive officer compensation for 2025 was approved. A shareholder proposal titled 'Avoid Political Spending Brand Damage' was not approved.","2026-05-08 13:43:40",[5982],{"exhibit_number":5902,"htm_reference":5983,"full_url":5984},"tm2613966d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465926057616/tm2613966d1_ex99-1.htm",{"symbol":5,"accessionnumber":5986,"filingdate":617,"sec_url":5987,"tags":5988,"headline":5991,"summary":5992,"sector":5896,"industry":5897,"date_processed":5993,"impact_score":5917,"exhibits":5994,"isLocked":5905},"0001104659-26-045938","https://www.sec.gov/Archives/edgar/data/1022671/000110465926045938/0001104659-26-045938-index.htm",{"events":5989},[5892,5990,5893],"Dividend Increase","Steel Dynamics Reports Strong First Quarter 2026 Financial Results","Steel Dynamics, Inc. reported first quarter 2026 net sales of $5.2 billion, a 19% increase from the prior year, and net income of $403 million, a 85% increase from the prior year. The company also announced a six percent increase in the first quarter 2026 cash dividend. Operating income increased by 73% to $538 million, driven by record steel shipments and higher steel prices. The company's steel fabrication operations saw steady operating income, while the aluminum operations incurred higher losses due to startup issues. Cash flow from operations was $148 million, reduced by the annual companywide retirement profit-sharing distribution of $120 million.","2026-04-21 19:07:41",[5995],{"exhibit_number":5902,"htm_reference":5996,"full_url":5997},"tm2612296d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465926045938/tm2612296d1_ex99-1.htm",{"symbol":5,"accessionnumber":5346,"filingdate":710,"sec_url":5348,"tags":5999,"headline":6002,"summary":6003,"sector":5896,"industry":5897,"date_processed":6004,"impact_score":5899,"exhibits":6005,"isLocked":5905},{"events":6000},[6001],"Board Member Departure","Steel Dynamics Announces Retirement of Key Board Members Richard P. Teets, Jr. and Gabriel L. Shaheen","Steel Dynamics, Inc. announced on March 25, 2026, that Richard P. Teets, Jr. and Gabriel L. Shaheen will retire from the Board of Directors at the end of their current terms and will not stand for reelection at the 2026 Annual Meeting. Both retirements are not due to any disagreements with the company. The company's Chairman and CEO, Mark D. Millett, expressed deep appreciation for their contributions, highlighting their roles in the company's success and industry leadership. The Board's size will be reduced from nine to seven members effective at the Annual Meeting.","2026-03-27 15:23:42",[6006],{"exhibit_number":5902,"htm_reference":6007,"full_url":6008},"tm2610089d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465926035891/tm2610089d1_ex99-1.htm",{"symbol":5,"accessionnumber":5351,"filingdate":751,"sec_url":5353,"tags":6010,"headline":6012,"summary":6013,"sector":5896,"industry":5897,"date_processed":6014,"impact_score":5899,"exhibits":6015,"isLocked":5905},{"events":6011},[5892,5893],"Steel Dynamics Provides First Quarter 2026 Earnings Guidance","Steel Dynamics, Inc. has provided its first quarter 2026 earnings guidance, expecting earnings per diluted share to be in the range of $2.73 to $2.77. This guidance is based on increased shipments and metal margin expansion across its steel operations, higher metal margins in its metals recycling operations, and steady earnings from its steel fabrication operations. The company also expects to have completed the commissioning of its Columbus, Mississippi aluminum flat rolled products mill and has repurchased an estimated $66 million of its common stock in the first quarter. Steel Dynamics plans to release its first quarter 2026 earnings on April 20, 2026.","2026-03-18 14:04:42",[6016],{"exhibit_number":5902,"htm_reference":6017,"full_url":6018},"tm269098d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465926030153/tm269098d1_ex99-1.htm",{"symbol":5,"accessionnumber":5362,"filingdate":851,"sec_url":5364,"tags":6020,"headline":6022,"summary":6023,"sector":5896,"industry":5897,"date_processed":6024,"impact_score":5917,"exhibits":6025,"isLocked":5905},{"events":6021},[5924,5990],"Steel Dynamics Announces 6% First Quarter 2026 Dividend Increase","On February 20, 2026, Steel Dynamics, Inc. announced a 6% increase in its first quarter 2026 cash dividend, raising it to $0.53 per common share. This dividend, representing a $0.03 increase from the 2025 quarterly rate, is payable to shareholders of record by March 31, 2026, with payment expected on or about April 10, 2026. The increase reflects the company's confidence in its cash generation capabilities and growth initiatives, aiming to maintain a strong cash dividend growth profile.","2026-02-23 14:27:41",[6026],{"exhibit_number":5902,"htm_reference":6027,"full_url":6028},"tm266978d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465926018398/tm266978d1_ex99-1.htm",{"symbol":5,"accessionnumber":5367,"filingdate":872,"sec_url":5369,"tags":6030,"headline":6034,"summary":6035,"sector":5896,"industry":5897,"date_processed":6036,"impact_score":5917,"exhibits":6037,"isLocked":5905},{"events":6031},[6032,6033,5893],"M&A Transaction","Strategic Partnership","SGH and Steel Dynamics Finalize Acquisition Proposal for BlueScope Steel Ltd","On February 17, 2026, SGH Ltd and Steel Dynamics, Inc. jointly issued a press release confirming their best and final offer of A$32.35 per share to acquire BlueScope Steel Ltd. The total equity value for BlueScope Steel Ltd is A$15 billion (US$11 billion), to be fully funded by cash. The offer represents a 47% premium over BlueScope's initial closing share price and includes the on-sale of BlueScope's North American operations to Steel Dynamics, Inc. following the transaction. The proposal is subject to customary due diligence, regulatory approvals, and shareholder consent.","2026-02-17 22:21:41",[6038],{"exhibit_number":5902,"htm_reference":6039,"full_url":6040},"tm266672d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465926016583/tm266672d1_ex99-1.htm",{"symbol":5,"accessionnumber":5372,"filingdate":949,"sec_url":5374,"tags":6042,"headline":6045,"summary":6046,"sector":5896,"industry":5897,"date_processed":6047,"impact_score":5917,"exhibits":6048,"isLocked":5905},{"events":6043},[6044,5952,5893],"Earnings Miss","Steel Dynamics Reports Lower Fourth Quarter and Annual 2025 Earnings","Steel Dynamics, Inc. reported lower fourth quarter and annual 2025 earnings compared to the previous year. For the fourth quarter of 2025, the company reported net sales of $4.4 billion and net income of $266 million, or $1.82 per diluted share. Annual net sales for 2025 were $18.2 billion with net income of $1.2 billion, or $7.99 per diluted share. The company attributed the decline in earnings to lower realized pricing in its steel and steel fabrication operations. Despite the earnings decline, Steel Dynamics generated strong cash flow from operations of $1.4 billion for the year and maintained robust liquidity of over $2.2 billion. The company also repurchased $901 million of its common stock, representing over four percent of its outstanding shares. Steel Dynamics anticipates continued solid domestic demand for its steel and aluminum products due to improving market conditions.","2026-01-27 17:02:45",[6049],{"exhibit_number":5902,"htm_reference":6050,"full_url":6051},"tm264071d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465926006889/tm264071d1_ex99-1.htm",{"symbol":5,"accessionnumber":5377,"filingdate":1036,"sec_url":5379,"tags":6053,"headline":6056,"summary":6057,"sector":5896,"industry":5897,"date_processed":6058,"impact_score":5917,"exhibits":6059,"isLocked":5905},{"events":6054},[6033,6055],"M&A Agreement","SGH and Steel Dynamics Submit NBIO to Acquire BlueScope Steel Ltd","On January 5, 2026, SGH Ltd and Steel Dynamics, Inc. jointly issued a press release confirming the submission of a Non-Binding Indicative Offer (NBIO) to acquire 100% of BlueScope Steel Ltd for AUD$30.00 per share, representing a total equity value of AUD$13.2 billion. If successful, SGH would retain BlueScope's Australia + Rest of World operations, while Steel Dynamics would acquire BlueScope's North American operations. The offer provides BlueScope shareholders with a substantial premium over recent share prices and the companies expect no material obstacles in obtaining necessary approvals. The transaction is subject to due diligence, binding agreement, and shareholder and regulatory approvals.","2026-01-06 11:02:45",[6060],{"exhibit_number":5902,"htm_reference":6061,"full_url":6062},"tm261963d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465926000833/tm261963d1_ex99-1.htm",{"symbol":5,"accessionnumber":5382,"filingdate":1071,"sec_url":5384,"tags":6064,"headline":6067,"summary":6068,"sector":5896,"industry":5897,"date_processed":6069,"impact_score":5899,"exhibits":6070,"isLocked":5905},{"1.01":6065},[6066],"Financial Instrument Agreement","Steel Dynamics, Inc. Redeems and Repays Outstanding 5.000% Senior Notes","On December 21, 2025, Steel Dynamics, Inc. redeemed and repaid all of its outstanding 5.000% Senior Notes due 2026, totaling $400,000,000, along with accrued and unpaid interest. This action resulted in the termination of the company's obligations under the related Indenture, as the Notes were fully paid and delivered to the Trustee for cancellation.","2025-12-23 21:09:41",[],{"symbol":5,"accessionnumber":5387,"filingdate":1091,"sec_url":5389,"tags":6072,"headline":6077,"summary":6078,"sector":5896,"industry":5897,"date_processed":6079,"impact_score":6080,"exhibits":6081,"isLocked":5905},{"7.01":6073,"9.01":6075},[6074],"Regulation FD Disclosure",[6076],"Pro Forma Financial Information","Steel Dynamics Provides Fourth Quarter 2025 Earnings Guidance","Steel Dynamics, Inc. provided fourth quarter 2025 earnings guidance in the range of $1.65 to $1.69 per diluted share, lower than the third quarter 2025 earnings of $2.74 per share. The expected decline is due to lower average realized selling values and lower volumes from seasonal demand and maintenance outages. The company also announced a stock repurchase of approximately $200 million during the fourth quarter 2025.","2025-12-17 15:54:43","LOW",[6082],{"exhibit_number":5902,"htm_reference":6083,"full_url":6084},"tm2533755d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925121880/tm2533755d1_ex99-1.htm",{"symbol":5,"accessionnumber":5392,"filingdate":1151,"sec_url":5394,"tags":6086,"headline":6091,"summary":6092,"sector":5896,"industry":5897,"date_processed":6093,"impact_score":5917,"exhibits":6094,"isLocked":5905},{"8.01":6087,"9.01":6089},[6088],"Major Legal Settlement",[6090],"Exhibits Furnished","Steel Dynamics Completes Acquisition of New Process Steel","Steel Dynamics, Inc. has completed the acquisition of the remaining 55% equity interest in New Process Steel, a metals solutions and distribution supply-chain management company, for undisclosed terms. This acquisition expands Steel Dynamics' exposure to value-added manufacturing opportunities.","2025-12-02 16:12:42",[6095],{"exhibit_number":5902,"htm_reference":6096,"full_url":6097},"tm2532515d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925117578/tm2532515d1_ex99-1.htm",{"symbol":5,"accessionnumber":5397,"filingdate":1185,"sec_url":5399,"tags":6099,"headline":6105,"summary":6106,"sector":5896,"industry":5897,"date_processed":6107,"impact_score":5917,"exhibits":6108,"isLocked":5905},{"1.01":6100,"2.03":6101,"8.01":6103},[6066],[6102],"New Debt Issued",[6104],"Regulatory Investigation","Steel Dynamics Completes Notes Offering and Redeems Existing Notes","On November 21, 2025, Steel Dynamics, Inc. completed the sale of $650 million aggregate principal amount of 4.000% Notes due 2028 and an additional $150 million aggregate principal amount of 5.250% Notes due 2035. The company used the net proceeds of approximately $792 million to redeem its $400 million 5.000% Notes due 2026 and for other general corporate purposes. The 2026 Notes will be redeemed on December 21, 2025, at 100% of the principal amount plus accrued interest.","2025-11-21 20:11:57",[6109,6113,6117,6121],{"exhibit_number":6110,"htm_reference":6111,"full_url":6112},"EX-1.1","tm2531907d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925114956/tm2531907d1_ex1-1.htm",{"exhibit_number":6114,"htm_reference":6115,"full_url":6116},"EX-4.3","tm2531907d1_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925114956/tm2531907d1_ex4-3.htm",{"exhibit_number":6118,"htm_reference":6119,"full_url":6120},"EX-5.1","tm2531907d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925114956/tm2531907d1_ex5-1.htm",{"exhibit_number":5902,"htm_reference":6122,"full_url":6123},"tm2531907d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925114956/tm2531907d1_ex99-1.htm",{"symbol":5,"accessionnumber":5402,"filingdate":1226,"sec_url":5404,"tags":6125,"headline":6129,"summary":6130,"sector":5896,"industry":5897,"date_processed":6131,"impact_score":5899,"exhibits":6132,"isLocked":5905},{"8.01":6126},[6127,6128],"Corporate Update","Strategic Partnership Announced","Steel Dynamics Announces Leadership Appointment in Metals Recycling","On November 11, 2025, Steel Dynamics, Inc. announced the appointment of Matt Bell as the head of its metals recycling platform, effective immediately. Bell, who has been with the company since 2016, will serve as Vice President of Metals Recycling and President of OmniSource. His promotion follows the transition of Miguel Alvarez to a new leadership role within the company's aluminum flat rolled products platform.","2025-11-12 14:54:41",[6133],{"exhibit_number":5902,"htm_reference":6134,"full_url":6135},"tm2530635d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925109937/tm2530635d2_ex99-1.htm",{"symbol":5,"accessionnumber":5407,"filingdate":1238,"sec_url":5409,"tags":6137,"headline":6140,"summary":6141,"sector":5896,"industry":5897,"date_processed":6142,"impact_score":5899,"exhibits":6143,"isLocked":5905},{"8.01":6138,"9.01":6139},[5924],[6090],"Steel Dynamics Announces Fourth Quarter 2025 Cash Dividend","Steel Dynamics, Inc. announced on November 7, 2025, that its board of directors declared a fourth quarter 2025 cash dividend of $0.50 per common share, payable to shareholders of record at the close of business on December 31, 2025, and payable on or about January 9, 2026.","2025-11-10 11:09:40",[6144],{"exhibit_number":5902,"htm_reference":6145,"full_url":6146},"tm2530635d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925108723/tm2530635d1_ex99-1.htm",{"symbol":5,"accessionnumber":5418,"filingdate":1320,"sec_url":5420,"tags":6148,"headline":6151,"summary":6152,"sector":5896,"industry":5897,"date_processed":6153,"impact_score":5899,"exhibits":6154,"isLocked":5905},{"2.02":6149,"9.01":6150},[5892],[6090],"Steel Dynamics Reports Strong Third Quarter 2025 Results","Steel Dynamics, Inc. reported a strong third quarter 2025 performance with net sales of $4.8 billion, net income of $404 million, and adjusted EBITDA of $664 million. The company achieved record steel shipments of 3.6 million tons and produced biocarbon material successfully. Management highlighted strong demand in the energy, non-residential construction, automotive, and industrial sectors, and anticipated favorable market conditions to continue supporting performance.","2025-10-21 14:54:43",[6155],{"exhibit_number":5902,"htm_reference":6156,"full_url":6157},"tm2529138d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925101080/tm2529138d1_ex99-1.htm",{"symbol":5,"accessionnumber":5424,"filingdate":1407,"sec_url":5426,"tags":6159,"headline":6162,"summary":6163,"sector":5896,"industry":5897,"date_processed":6164,"impact_score":5917,"exhibits":6165,"isLocked":5905},{"5.02":6160},[6161],"Key Executive Departure","Glenn Pushis Retirement from Steel Dynamics, Inc.","On September 30, 2025, Glenn Pushis, Senior Vice President Special Projects of Steel Dynamics, Inc., announced his planned retirement effective January 9, 2026. This retirement marks the departure of a key executive from the company. No financial details or severance agreements have been disclosed.","2025-10-28 21:22:44",[],{"symbol":5,"accessionnumber":5429,"filingdate":1472,"sec_url":5431,"tags":6167,"headline":6170,"summary":6171,"sector":5896,"industry":5897,"date_processed":6172,"impact_score":6080,"exhibits":6173,"isLocked":5905},{"7.01":6168,"9.01":6169},[6074],[6090],"Steel Dynamics Announces Third Quarter 2025 Earnings Guidance","Steel Dynamics, Inc. announced third-quarter 2025 earnings guidance in the range of $2.60 to $2.64 per diluted share, expecting improved earnings from all three operating platforms. The expected increase is driven by strong shipments, metal spread expansion, and healthy demand across various sectors. The company had also repurchased $185 million of its common stock during the third quarter. Steel Dynamics plans to release its third-quarter 2025 earnings after market close on October 20, 2025.","2025-09-15 20:55:41",[6174],{"exhibit_number":5902,"htm_reference":6175,"full_url":6176},"tm2526145d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925090047/tm2526145d1_ex99-1.htm",{"symbol":5,"accessionnumber":5434,"filingdate":1576,"sec_url":5436,"tags":6178,"headline":6181,"summary":6182,"sector":5896,"industry":5897,"date_processed":6183,"impact_score":5899,"exhibits":6184,"isLocked":5905},{"8.01":6179,"9.01":6180},[6128],[6090],"Steel Dynamics Acquires Remaining 55% of New Process Steel","On August 19, 2025, Steel Dynamics, Inc. announced the acquisition of the remaining 55% equity interest in New Process Steel, a metals solutions and distribution supply-chain management company. This acquisition is expected to expand Steel Dynamics' exposure to value-added manufacturing opportunities. The transaction is subject to customary closing conditions and regulatory approvals.","2025-08-21 20:32:58",[6185],{"exhibit_number":5902,"htm_reference":6186,"full_url":6187},"tm2523866d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925080113/tm2523866d1_ex99-1.htm",{"symbol":5,"accessionnumber":5439,"filingdate":1588,"sec_url":5441,"tags":6189,"headline":6193,"summary":6194,"sector":5896,"industry":5897,"date_processed":6195,"impact_score":5899,"exhibits":6196,"isLocked":5905},{"8.01":6190,"9.01":6191},[5924],[6192],"No viable tag","Steel Dynamics Announces Third Quarter 2025 Cash Dividend","On August 14, 2025, Steel Dynamics, Inc. announced a third-quarter 2025 cash dividend of $0.50 per common share, payable to shareholders of record by September 30, 2025, with payment on October 10, 2025.","2025-08-21 20:54:26",[6197],{"exhibit_number":5902,"htm_reference":6198,"full_url":6199},"tm2523569d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925079025/tm2523569d1_ex99-1.htm",{"symbol":5,"accessionnumber":5449,"filingdate":1693,"sec_url":5451,"tags":6201,"headline":6204,"summary":6205,"sector":5896,"industry":5897,"date_processed":6206,"impact_score":6080,"exhibits":6207,"isLocked":5905},{"2.02":6202,"9.01":6203},[5893],[6090],"Steel Dynamics Reports Improved Second Quarter 2025 Financial Results","Steel Dynamics, Inc. reported a net income of $299 million for the second quarter of 2025, showing a sequential improvement from the first quarter's net income of $217 million. The company's net sales were $4.6 billion, with an operating income of $383 million and an adjusted EBITDA of $533 million. Steel shipments totaled 3.3 million tons, and the company repurchased $200 million of its common stock. The company attributes the improved financial performance to stabilized steel pricing and expanded margins across its steel platform.","2025-08-22 04:21:54",[6208],{"exhibit_number":5902,"htm_reference":6209,"full_url":6210},"tm2521371d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925069499/tm2521371d1_ex99-1.htm",{"symbol":5,"accessionnumber":5454,"filingdate":1812,"sec_url":5456,"tags":6212,"headline":6215,"summary":6216,"sector":5896,"industry":5897,"date_processed":6217,"impact_score":6080,"exhibits":6218,"isLocked":5905},{"7.01":6213,"9.01":6214},[6074],[6090],"Steel Dynamics Provides Second Quarter 2025 Earnings Guidance","Steel Dynamics, Inc. issued a press release on June 18, 2025, providing second quarter 2025 earnings guidance in the range of $2.00 to $2.04 per diluted share. The company expects stronger profitability in its steel operations due to expanded metal spreads and higher average realized steel pricing. However, its steel fabrication operations are expected to see lower earnings due to compressed metal spreads. Additionally, the company has repurchased $179 million of its common stock during the second quarter. The press release also mentions ongoing commissioning of its aluminum operations in Mississippi and Mexico.","2025-08-22 13:55:46",[6219],{"exhibit_number":5902,"htm_reference":6220,"full_url":6221},"tm2518328d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925060609/tm2518328d1_ex99-1.htm",{"symbol":5,"accessionnumber":5464,"filingdate":1938,"sec_url":5466,"tags":6223,"headline":6227,"summary":6228,"sector":5896,"industry":5897,"date_processed":6229,"impact_score":5917,"exhibits":6230,"isLocked":5905},{"5.02":6224,"8.01":6225,"9.01":6226},[6161,5912],[6127],[6090],"Steel Dynamics Announces Senior Leadership Transitions","Steel Dynamics, Inc. announced operational senior leadership transitions. Glenn Pushis, Senior Vice President Special Projects, will retire effective October 1, 2025, and continue as a consultant for the commissioning of new facilities. Miguel Alvarez, Senior Vice President Metals Recycling, will transition to Senior Vice President Aluminum Group, overseeing new strategic investments. The company will appoint a new leader for the metals recycling platform. A press release was issued on May 9, 2025.","2025-08-22 21:33:54",[6231],{"exhibit_number":5902,"htm_reference":6232,"full_url":6233},"tm2514706d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925047108/tm2514706d1_ex99-1.htm",{"symbol":5,"accessionnumber":5469,"filingdate":1975,"sec_url":5471,"tags":6235,"headline":6238,"summary":6239,"sector":5896,"industry":5897,"date_processed":6240,"impact_score":5899,"exhibits":6241,"isLocked":5905},{"8.01":6236,"9.01":6237},[5924],[6192],"Steel Dynamics Announces Second Quarter 2025 Cash Dividend","Steel Dynamics, Inc. announced on April 28, 2025, that its board declared a second-quarter cash dividend of $0.50 per common share, payable to shareholders of record by June 30, 2025, with payment expected around July 11, 2025. The press release, which is included as Exhibit 99.1, highlights the company's commitment to sustainable operations and its diversification into aluminum products.","2025-08-23 12:49:30",[],{"symbol":5,"accessionnumber":5474,"filingdate":1981,"sec_url":5476,"tags":6243,"headline":6247,"summary":6248,"sector":5896,"industry":5897,"date_processed":6249,"impact_score":5899,"exhibits":6250,"isLocked":5905},{"5.07":6244},[6245,6246],"Director Elections Results","Shareholder Rejection","Steel Dynamics Shareholders Approve Key Proposals at Annual Meeting","Steel Dynamics, Inc. held its Annual Meeting of Shareholders on April 25, 2025, where shareholders elected all nine directors, ratified the appointment of Ernst & Young LLP as auditors, approved named executive officer compensation, and rejected a shareholder proposal for special shareholder meeting improvement.","2025-08-23 13:19:29",[],{"symbol":5,"accessionnumber":5479,"filingdate":2001,"sec_url":5481,"tags":6252,"headline":6255,"summary":6256,"sector":5896,"industry":5897,"date_processed":6257,"impact_score":5899,"exhibits":6258,"isLocked":5905},{"2.02":6253,"9.01":6254},[5892],[6090],"Steel Dynamics Reports Strong Q1 2025 Financial Results with Increased Net Income and Share Repurchases","Steel Dynamics, Inc. reported strong financial results for the first quarter of 2025, with net income of $217 million, representing a 4.3% increase from the same period in 2024. The company also repurchased $250 million of its common stock, equivalent to 1.3% of its outstanding shares, and increased its cash dividend by 9%. The earnings were driven by record steel shipments and solid results from metals recycling and steel fabrication operations. The company maintained strong liquidity with $2.6 billion as of March 31, 2025.","2025-08-23 14:41:49",[],{"symbol":5,"accessionnumber":5484,"filingdate":2136,"sec_url":5486,"tags":6260,"headline":6263,"summary":6264,"sector":5896,"industry":5897,"date_processed":6265,"impact_score":6080,"exhibits":6266,"isLocked":5905},{"7.01":6261,"9.01":6262},[6074],[6090],"Steel Dynamics Provides First Quarter 2025 Earnings Guidance and Increases Dividend","Steel Dynamics, Inc. provided its first quarter 2025 earnings guidance in the range of $1.36 to $1.40 per diluted share, lower than the sequential fourth quarter 2024 and prior year first quarter. The company also increased its first quarter 2025 cash dividend by nine percent to $0.50 per common share and authorized an additional $1.5 billion for share repurchases. The company plans to release its first quarter 2025 earnings on April 22, 2025.","2025-08-23 19:44:04",[],{"symbol":5,"accessionnumber":5489,"filingdate":2156,"sec_url":5491,"tags":6268,"headline":6273,"summary":6274,"sector":5896,"industry":5897,"date_processed":6275,"impact_score":5899,"exhibits":6276,"isLocked":5905},{"1.01":6269,"2.03":6270,"8.01":6271,"9.01":6272},[6066],[6102],[5952],[6090],"Steel Dynamics Completes $1B Notes Offering","Steel Dynamics, Inc. has completed the offering of $600 million 5.250% Notes due 2035 and $400 million 5.750% Notes due 2055. The net proceeds of approximately $972 million will be used for general corporate purposes. This offering strengthens the company's capital foundation and supports its growth strategy. The transaction was facilitated by J.P. Morgan Securities LLC, Morgan Stanley & Co. LLC, Goldman Sachs & Co. LLC, and PNC Capital Markets LLC.","2025-08-23 20:41:08",[],{"symbol":5,"accessionnumber":5499,"filingdate":2208,"sec_url":5501,"tags":6278,"headline":6281,"summary":6282,"sector":5896,"industry":5897,"date_processed":6283,"impact_score":5917,"exhibits":6284,"isLocked":5905},{"8.01":6279,"9.01":6280},[5990,5952],[6090],"Steel Dynamics Announces 9% Dividend Increase and $1.5 Billion Share Repurchase","On February 24, 2025, Steel Dynamics, Inc. announced a 9% increase in its first quarter 2025 cash dividend to $0.50 per common share, payable on April 11, 2025. The company also authorized an additional $1.5 billion share repurchase program, bringing the total repurchase authorization to $3.0 billion. These actions reflect the company's confidence in its cash generation capabilities and its commitment to returning capital to shareholders.","2025-08-24 00:16:18",[],{"symbol":5,"accessionnumber":5504,"filingdate":2316,"sec_url":5506,"tags":6286,"headline":6289,"summary":6290,"sector":5896,"industry":5897,"date_processed":6291,"impact_score":5917,"exhibits":6292,"isLocked":5905},{"2.02":6287,"9.01":6288},[6044,5893],[6090],"Steel Dynamics Reports Lower Fourth Quarter and Annual 2024 Earnings","Steel Dynamics, Inc. reported fourth quarter 2024 net sales of $3.9 billion and net income of $207 million, or $1.36 per diluted share, down from $427 million, or $2.61 per diluted share, in the fourth quarter of 2023. Annual 2024 net sales were $17.5 billion, with net income at $1.5 billion. The company experienced lower shipments and metal spread contraction, leading to a 38% decline in operating income compared to 2023. Adjusted EBITDA was $2.49 billion for the year, and the company repurchased $1.2 billion of its common stock, representing six percent of its outstanding shares.","2025-11-18 23:08:46",[6293],{"exhibit_number":5902,"htm_reference":6294,"full_url":6295},"tm254167d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465925005488/tm254167d1_ex99-1.htm",{"symbol":5,"accessionnumber":5509,"filingdate":2440,"sec_url":5511,"tags":6297,"headline":6300,"summary":6301,"sector":5896,"industry":5897,"date_processed":6302,"impact_score":6080,"exhibits":6303,"isLocked":5905},{"7.01":6298,"9.01":6299},[6074],[6090],"Steel Dynamics Issues Fourth Quarter 2024 Earnings Guidance","Steel Dynamics, Inc. provided its fourth quarter 2024 earnings guidance in the range of $1.26 to $1.30 per diluted share, lower than the sequential third quarter and prior year due to factors such as lower average realized pricing and an unplanned outage. The company repurchased $250 million of its common stock during the fourth quarter and plans to release its fourth quarter 2024 earnings on January 22, 2025.","2025-11-24 23:29:48",[6304],{"exhibit_number":5902,"htm_reference":6305,"full_url":6306},"tm2431193d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465924129216/tm2431193d1_ex99-1.htm",{"symbol":5,"accessionnumber":5519,"filingdate":2571,"sec_url":5521,"tags":6308,"headline":6311,"summary":6312,"sector":5896,"industry":5897,"date_processed":6313,"impact_score":5899,"exhibits":6314,"isLocked":5905},{"8.01":6309,"9.01":6310},[5924],[6090],"Steel Dynamics Announces Fourth Quarter 2024 Cash Dividend","On November 8, 2024, Steel Dynamics, Inc. announced a fourth quarter 2024 cash dividend of $0.46 per common share, payable to shareholders of record at the close of business on December 31, 2024, and payable on or about January 10, 2025. This announcement is detailed in a press release attached as Exhibit 99.1.","2025-12-02 23:27:21",[6315],{"exhibit_number":5902,"htm_reference":6316,"full_url":6317},"tm2427929d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465924115716/tm2427929d1_ex99-1.htm",{"symbol":5,"accessionnumber":5524,"filingdate":2577,"sec_url":5526,"tags":6319,"headline":6322,"summary":6323,"sector":5896,"industry":5897,"date_processed":6324,"impact_score":5899,"exhibits":6325,"isLocked":5905},{"5.02":6320,"9.01":6321},[6001],[6192],"Steel Dynamics, Inc. Director Resigns from Board","On November 4, 2024, James Marcuccilli resigned from the Steel Dynamics, Inc. Board of Directors and his committee positions, with no disagreements reported. The resignation is noted under Item 5.02 of the 8-K filing, and no exhibits are provided under Item 9.01.","2025-12-02 23:59:32",[],{"symbol":5,"accessionnumber":5529,"filingdate":2650,"sec_url":5531,"tags":6327,"headline":6330,"summary":6331,"sector":5896,"industry":5897,"date_processed":6332,"impact_score":6080,"exhibits":6333,"isLocked":5905},{"2.02":6328,"9.01":6329},[5893],[6090],"Steel Dynamics Reports Third Quarter 2024 Results","Steel Dynamics, Inc. reported its third-quarter 2024 financial results with net sales of $4.3 billion, net income of $318 million, and adjusted EBITDA of $557 million. Despite stable steel demand, earnings declined sequentially due to lower average realized steel pricing. The company also announced share repurchases of $310 million and maintained strong liquidity of $3.1 billion.","2025-08-24 19:48:44",[],{"symbol":5,"accessionnumber":5534,"filingdate":2745,"sec_url":5536,"tags":6335,"headline":6338,"summary":6339,"sector":5896,"industry":5897,"date_processed":6340,"impact_score":6080,"exhibits":6341,"isLocked":5905},{"7.01":6336,"9.01":6337},[6074],[6090],"Steel Dynamics Provides Third Quarter 2024 Earnings Guidance","Steel Dynamics, Inc. issued a press release on September 16, 2024, providing guidance for its third quarter 2024 earnings in the range of $1.94 to $1.98 per diluted share. The company also repurchased $307 million, or two percent, of its common stock during the third quarter. The earnings are expected to be lower than the previous quarter due to lower average realized pricing in flat rolled operations, though underlying steel demand remains steady. The company plans to release its earnings after market close on October 16, 2024.","2025-08-23 23:18:08",[],{"symbol":5,"accessionnumber":5539,"filingdate":2861,"sec_url":5541,"tags":6343,"headline":6346,"summary":6347,"sector":5896,"industry":5897,"date_processed":6348,"impact_score":5899,"exhibits":6349,"isLocked":5905},{"8.01":6344,"9.01":6345},[5924],[6090],"Steel Dynamics Announces Third Quarter 2024 Cash Dividend","Steel Dynamics, Inc. announced a third quarter 2024 cash dividend of $0.46 per common share, payable to shareholders of record on September 30, 2024, and payable on or about October 11, 2024.","2025-08-23 20:43:47",[],{"symbol":5,"accessionnumber":5549,"filingdate":2964,"sec_url":5551,"tags":6351,"headline":6354,"summary":6355,"sector":5896,"industry":5897,"date_processed":6356,"impact_score":6080,"exhibits":6357,"isLocked":5905},{"2.02":6352,"9.01":6353},[5893],[6090],"Steel Dynamics Reports Second Quarter 2024 Financial Results","Steel Dynamics, Inc. reported second quarter 2024 financial results with net sales of $4.6 billion, net income of $428 million, and adjusted EBITDA of $686 million. Despite a decline in earnings compared to the previous quarter and the same period last year, the company maintained strong liquidity and invested in organic growth projects. The company expects steel pricing to firm in the second half of 2024 and is progressing on new value-added flat rolled steel coating lines and an aluminum flat rolled products mill.","2025-08-23 14:47:29",[],{"symbol":5,"accessionnumber":5554,"filingdate":3005,"sec_url":5556,"tags":6359,"headline":6364,"summary":6365,"sector":5896,"industry":5897,"date_processed":6366,"impact_score":5899,"exhibits":6367,"isLocked":5905},{"1.01":6360,"2.03":6361,"8.01":6362,"9.01":6363},[6066],[6102],[6127],[6090],"Steel Dynamics Completes $600 Million Note Offering","On July 3, 2024, Steel Dynamics, Inc. completed the sale of $600 million aggregate principal amount of its 5.375% Notes due 2034. The net proceeds from the sale, approximately $586 million after expenses and underwriting discount, will be used for general corporate purposes, including potential repayment of existing debt. The notes are senior unsecured obligations and are governed by an Indenture. Interest on the notes will accrue at a rate of 5.375% per annum and is payable semi-annually. A press release was issued to announce the completion of the note offering.","2025-08-23 13:50:24",[],{"symbol":5,"accessionnumber":5559,"filingdate":3023,"sec_url":5561,"tags":6369,"headline":6374,"summary":6375,"sector":5896,"industry":5897,"date_processed":6376,"impact_score":5899,"exhibits":6377,"isLocked":5905},{"1.01":6370,"2.03":6372,"9.01":6373},[6371],"New Major Contract",[6102],[6192],"Steel Dynamics Announces Underwriting Agreement for $600M Note Issuance","Steel Dynamics, Inc. has entered into an Underwriting Agreement for the issuance of $600 million aggregate principal amount of 5.375% Notes due 2034, expected to close on July 3, 2024. The agreement includes J.P. Morgan Securities LLC, Morgan Stanley & Co. LLC, BofA Securities, Inc., and Wells Fargo Securities, LLC as underwriters. Proceeds will be used for general corporate purposes.","2025-08-23 13:18:37",[],{"symbol":5,"accessionnumber":5564,"filingdate":3052,"sec_url":5566,"tags":6379,"headline":6382,"summary":6383,"sector":5896,"industry":5897,"date_processed":6384,"impact_score":6080,"exhibits":6385,"isLocked":5905},{"7.01":6380,"9.01":6381},[6074],[6090],"Steel Dynamics Provides Second Quarter 2024 Earnings Guidance","On June 17, 2024, Steel Dynamics, Inc. issued a press release providing its second quarter 2024 earnings guidance, indicating a range of $2.64 to $2.68 per diluted share. The company expects lower profitability from its steel operations compared to the first quarter due to lower realized pricing, despite steady shipments. Conversely, earnings from metals recycling operations are expected to increase, and steel fabrication earnings are anticipated to remain consistent with the first quarter. Steel Dynamics also repurchased $247 million of its common stock during the second quarter. The company plans to release its second quarter 2024 earnings on July 17, 2024.","2025-08-23 01:11:35",[],{"symbol":5,"accessionnumber":5569,"filingdate":3154,"sec_url":5571,"tags":6387,"headline":6392,"summary":6393,"sector":5896,"industry":5897,"date_processed":6394,"impact_score":5899,"exhibits":6395,"isLocked":5905},{"5.02":6388,"5.07":6389,"8.01":6390,"9.01":6391},[6192],[6246,6245],[5924],[6090],"Steel Dynamics Announces Second Quarter 2024 Cash Dividend and Shareholder Approvals","Steel Dynamics, Inc. held its Annual Meeting of Shareholders on May 9, 2024, where shareholders approved the 2024 Employee Stock Purchase Plan and elected all ten director nominees. Additionally, the Board declared a second quarter 2024 cash dividend of $0.46 per common share, payable on July 12, 2024. The meeting also ratified the appointment of Ernst & Young LLP as the Company's auditors for the year ending December 31, 2024, and approved named executive officer compensation for 2023 by an advisory vote.","2025-08-22 20:36:37",[6396],{"exhibit_number":5902,"htm_reference":6397,"full_url":6398},"tm2414275d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465924060930/tm2414275d1_ex99-1.htm",{"symbol":5,"accessionnumber":5579,"filingdate":3211,"sec_url":5581,"tags":6400,"headline":6403,"summary":6404,"sector":5896,"industry":5897,"date_processed":6405,"impact_score":5899,"exhibits":6406,"isLocked":5905},{"2.02":6401,"9.01":6402},[5892,5893],[6090],"Steel Dynamics Announces First Quarter 2024 Results and Dividend Increase","Steel Dynamics, Inc. reported its first quarter 2024 financial results on April 23, 2024, with net sales of $4.7 billion, net income of $584 million, and an 8% increase in cash dividends. The company also announced strong liquidity and share repurchases. These financial results and dividend increase are material events.","2025-08-22 15:24:48",[6407],{"exhibit_number":5902,"htm_reference":6408,"full_url":6409},"tm2412604d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465924051064/tm2412604d1_ex99-1.htm",{"symbol":5,"accessionnumber":5584,"filingdate":3286,"sec_url":5586,"tags":6411,"headline":6414,"summary":6415,"sector":5896,"industry":5897,"date_processed":6416,"impact_score":6080,"exhibits":6417,"isLocked":5905},{"8.01":6412,"9.01":6413},[6127],[6090],"Steel Dynamics Announces Key Leadership Appointments","On April 1, 2024, Steel Dynamics, Inc. announced leadership appointments for James Anderson and Chad Bickford. James Anderson will assume responsibility for the Long Products Steel Group, effective May 1, 2024, bringing extensive operational experience from his previous roles within the company. Chad Bickford will take over the Steel Fabrication Group, also reporting to Barry Schneider. Both appointments reflect Steel Dynamics' commitment to maintaining its culture of safety, performance, and innovation.","2025-08-22 10:02:00",[6418],{"exhibit_number":5902,"htm_reference":6419,"full_url":6420},"tm2410611d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465924042907/tm2410611d1_ex99-1.htm",{"symbol":5,"accessionnumber":5589,"filingdate":3349,"sec_url":5591,"tags":6422,"headline":6425,"summary":6426,"sector":5896,"industry":5897,"date_processed":6427,"impact_score":6080,"exhibits":6428,"isLocked":5905},{"7.01":6423,"9.01":6424},[6074],[6090],"Steel Dynamics Provides First Quarter 2024 Earnings Guidance","On March 15, 2024, Steel Dynamics, Inc. issued a press release providing first quarter 2024 earnings guidance of $3.51 to $3.55 per diluted share, reflecting expected stronger profitability in its steel and metals recycling operations but lower results in its steel fabrication operations. The company also announced a share repurchase program and an increase in its first quarter 2024 cash dividend.","2025-08-22 08:04:35",[6429],{"exhibit_number":5902,"htm_reference":6430,"full_url":6431},"tm248972d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465924034961/tm248972d1_ex99-1.htm",{"symbol":5,"accessionnumber":5599,"filingdate":3397,"sec_url":5601,"tags":6433,"headline":6436,"summary":6437,"sector":5896,"industry":5897,"date_processed":6438,"impact_score":5917,"exhibits":6439,"isLocked":5905},{"8.01":6434,"9.01":6435},[5990],[6192],"Steel Dynamics Announces 8% First Quarter 2024 Cash Dividend Increase","Steel Dynamics, Inc. announced on February 26, 2024, that its board of directors declared a first quarter cash dividend of $0.46 per common share, representing an 8% increase from the 2023 quarterly rate. The dividend is payable to shareholders of record by March 31, 2024, with payment on or about April 14, 2024. The increase reflects the company's confidence in its cash flow and financial position.","2025-08-22 05:16:53",[6440],{"exhibit_number":5902,"htm_reference":6441,"full_url":6442},"tm247298d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1022671/000110465924027955/tm247298d1_ex99-1.htm",null,1789889854718]