[{"data":1,"prerenderedAt":6370},["ShallowReactive",2],{"company-overview-TRGP":3},{"company_profile":4,"ohlc":24,"spy":4140,"trading_signals":5416,"company_actions":5525,"filings_8k":5971,"report_history":6369,"insider_summary":6369,"filings_summary":6369,"financials_summary":6369,"institutional_summary":6369,"seo_links":6369},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"TRGP","Targa Resources Corp.","NYSE","XNYS","Energy","Oil & Gas Midstream",3570,"https://www.targaresources.com","Targa Resources Corp. is a midstream energy company that provides infrastructure and services for natural gas, natural gas liquids, and crude oil across North America. The company operates through two main business segments, Gathering and Processing, and Logistics and Transportation, supporting the movement of energy from production areas to processing, storage, terminaling, and export channels. Its operations include gathering, compressing, treating, processing, transporting, fractionating, storing, and marketing natural gas and NGL products, as well as handling related logistics for industrial customers, exporters, refiners, and petrochemical companies. Targa Resources Corp. plays an important role in connecting supply basins with downstream energy markets through its integrated network of domestic infrastructure assets. Headquartered in Houston, Texas, the company focuses on midstream energy services that support the broader U.S. energy supply chain.","Common Stock","Mr. Matthew J. Meloy","811 Louisiana Street","Houston",77002,"TX","United States","713 584 1000","2026-09-12 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,102,108,114,120,126,132,137,143,149,155,161,167,173,179,185,191,197,203,209,215,221,227,233,239,245,251,257,263,269,275,281,287,293,298,304,309,315,321,327,332,338,344,350,356,362,368,374,380,386,392,398,404,408,414,420,426,432,438,444,449,455,461,467,473,479,485,490,495,501,507,513,519,525,531,535,540,545,549,555,561,567,573,579,585,591,597,603,609,615,621,627,633,639,645,651,657,663,669,674,680,685,691,697,703,709,714,720,726,731,736,742,748,754,760,766,771,777,783,789,795,801,807,812,817,823,829,834,838,844,850,856,861,867,873,878,884,890,896,902,908,914,920,926,932,938,943,949,955,961,967,973,978,984,990,996,1002,1007,1013,1019,1024,1030,1036,1042,1048,1054,1060,1066,1071,1077,1083,1089,1094,1100,1106,1112,1118,1124,1129,1134,1140,1145,1151,1157,1163,1169,1175,1181,1186,1192,1197,1203,1209,1215,1221,1226,1232,1237,1243,1249,1255,1260,1266,1272,1278,1284,1289,1295,1301,1307,1313,1319,1325,1331,1337,1343,1349,1355,1361,1367,1373,1379,1385,1390,1396,1402,1408,1414,1420,1426,1432,1438,1443,1449,1453,1458,1464,1469,1475,1481,1487,1491,1497,1503,1508,1514,1520,1525,1531,1537,1542,1547,1552,1557,1562,1568,1574,1580,1586,1591,1597,1602,1607,1613,1618,1622,1628,1632,1638,1644,1650,1655,1658,1663,1669,1673,1679,1685,1688,1694,1699,1703,1709,1715,1720,1723,1728,1733,1739,1744,1749,1755,1760,1766,1772,1778,1784,1789,1793,1797,1803,1809,1813,1819,1824,1829,1835,1840,1844,1850,1854,1860,1866,1871,1876,1880,1886,1892,1897,1903,1908,1912,1916,1920,1925,1929,1935,1940,1945,1949,1954,1960,1965,1971,1976,1982,1986,1991,1997,2003,2009,2015,2021,2026,2031,2036,2041,2046,2048,2054,2058,2064,2069,2073,2079,2085,2091,2097,2102,2108,2114,2120,2126,2131,2137,2142,2148,2153,2158,2164,2169,2175,2181,2187,2193,2199,2204,2210,2216,2221,2227,2231,2236,2241,2247,2253,2259,2264,2270,2276,2282,2286,2291,2297,2302,2307,2313,2319,2323,2328,2332,2338,2343,2349,2355,2361,2367,2373,2379,2385,2390,2396,2402,2408,2414,2419,2423,2428,2433,2439,2445,2449,2454,2458,2463,2469,2474,2479,2484,2489,2495,2499,2505,2510,2516,2521,2527,2531,2537,2543,2549,2555,2561,2567,2573,2578,2584,2589,2594,2600,2605,2611,2615,2621,2625,2631,2635,2639,2645,2650,2655,2661,2665,2671,2674,2678,2684,2690,2694,2700,2703,2708,2713,2718,2723,2728,2734,2739,2745,2751,2757,2763,2769,2775,2781,2787,2792,2797,2803,2808,2814,2820,2825,2830,2836,2842,2848,2854,2860,2865,2871,2877,2882,2888,2893,2899,2904,2910,2916,2922,2928,2933,2939,2945,2951,2956,2961,2967,2973,2979,2985,2991,2997,3003,3009,3015,3021,3027,3032,3037,3042,3048,3054,3060,3065,3070,3076,3082,3088,3094,3100,3105,3111,3117,3123,3129,3135,3141,3147,3153,3159,3164,3170,3176,3182,3187,3193,3198,3204,3210,3216,3222,3228,3232,3237,3241,3246,3252,3257,3263,3269,3275,3281,3285,3291,3296,3302,3308,3314,3318,3324,3330,3336,3342,3348,3354,3360,3365,3370,3375,3380,3386,3390,3396,3401,3406,3412,3417,3420,3426,3431,3436,3440,3445,3449,3453,3457,3462,3466,3472,3478,3484,3488,3494,3499,3505,3511,3517,3522,3528,3534,3540,3546,3552,3558,3564,3570,3576,3581,3587,3593,3599,3605,3611,3616,3622,3627,3632,3637,3643,3649,3654,3660,3666,3672,3678,3684,3690,3695,3700,3706,3710,3716,3722,3728,3734,3740,3744,3750,3756,3762,3768,3772,3776,3782,3788,3793,3799,3804,3809,3815,3821,3825,3830,3835,3841,3847,3853,3856,3861,3865,3871,3876,3881,3885,3890,3896,3901,3907,3912,3917,3922,3927,3933,3936,3940,3944,3949,3953,3956,3960,3965,3969,3974,3979,3985,3990,3995,4001,4007,4012,4016,4020,4024,4028,4032,4035,4040,4045,4051,4056,4061,4067,4072,4074,4077,4081,4086,4092,4097,4103,4108,4111,4116,4120,4125,4129,4132,4135],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",285.55,296.63,284.41,292.19,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",283.92,286.93,282.18,285.07,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",286.16,288.61,281.09,284.77,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",288.92,289.37,284.62,285.68,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",292.9,294.53,286,287.25,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",291.92,294.67,287.43,290.25,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",296.83,296.87,289.36,291.91,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",297.6,298.18,290.92,291.38,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",292.49,296.73,290.1,294.29,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",291.68,293.17,287.75,290.05,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",293.97,296.69,291.21,293.54,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",294.57,296.37,291.08,293.46,{"symbol":5,"time":98,"open":99,"high":99,"low":100,"close":101},"2026-09-01",299.48,292.4,296.06,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",290.91,294.81,287.81,293.65,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",289.69,290.39,287.49,287.82,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",292.89,294.3,284.6,288.95,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",284.26,295.01,284,294.03,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",291.1,293.5,286.5,286.91,{"symbol":5,"time":133,"open":134,"high":135,"low":95,"close":136},"2026-08-24",296.2,297.98,294.26,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",303.11,307.94,295.72,299.1,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",300,306.73,299.26,302.25,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",298.3,299.34,292.03,297.09,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",293.41,305.08,291.4,297.77,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",276.85,278.1,273.83,277.94,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",269.59,277.16,268.45,275.79,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-13",267.18,270.55,265.59,266.88,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-12",266.89,269.86,265.82,268.67,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-11",265.91,269.68,265.33,265.45,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-10",258.73,266.35,257.5,266.21,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-07",263.76,267.48,255.08,256.87,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-06",268.38,270.88,262.51,268.23,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-05",263.99,264.11,257.7,260.11,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-08-04",260.03,264.49,256.96,262.98,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-08-03",265.5,267.43,261.87,264.6,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-31",268.81,270.86,264.72,270.37,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-30",265.24,270.2,260.65,268.34,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-29",266.94,269.05,264.44,264.67,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-28",268.06,268.07,259.85,261.65,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-27",276.43,281.04,267.11,267.64,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-24",286.01,291.04,280.92,281.33,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-23",286.22,289.66,284.02,285.58,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-22",282.95,284.94,280.54,284.45,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-21",285,285.08,277.17,280.22,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-20",285.1,286.25,282.23,282.35,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-17",283.57,285.56,280.76,282.91,{"symbol":5,"time":294,"open":295,"high":296,"low":295,"close":297},"2026-07-16",277.86,282.6,280.27,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-15",281.6,282.7,275.24,278.16,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":300},"2026-07-14",279.66,282.81,278.97,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-13",277.18,281.14,276.77,279.4,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-10",273.5,274.47,269.02,273.35,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-09",276.74,278.36,272.22,273.02,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":295},"2026-07-08",277.84,279,273.88,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-07",264.63,275.8,263.35,273.81,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-07-06",258,264.68,256.5,263.52,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-07-02",260.74,262.9,256.02,258.88,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-07-01",267.16,268.63,257.75,257.81,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-30",273.38,275.58,267.89,268.14,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-29",274.26,275.13,270.33,271.35,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-26",274.35,275.21,270.59,272.61,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-25",266.53,275.32,265.53,273.45,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-24",264.3,266.48,261.04,266.32,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-23",263.49,268.82,260.25,268.72,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-22",260.91,264.58,256.4,264.51,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-18",259.88,262.04,253.82,258.58,{"symbol":5,"time":405,"open":406,"high":407,"low":213,"close":346},"2026-06-17",260.54,262.23,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-16",260.14,263.85,256.53,259.68,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-15",263.24,268.15,262.02,262.33,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-12",267.54,274.84,265.96,272.6,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-11",275,276.26,268.69,269.37,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-10",265.21,273.96,264.52,272.54,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-09",263.75,266.07,260.01,264.17,{"symbol":5,"time":445,"open":446,"high":361,"low":447,"close":448},"2026-06-08",265.23,262.79,264.13,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-05",266.5,267.62,262.89,264.09,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-04",261.94,267.93,259.77,267.37,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-03",264.2,269.11,262.52,262.69,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-06-02",259.93,264.22,259.32,263.3,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-06-01",257.36,259.7,256.73,259.08,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-29",260.8,262.12,252.97,255.07,{"symbol":5,"time":486,"open":487,"high":353,"low":488,"close":489},"2026-05-28",266.19,262.06,262.13,{"symbol":5,"time":491,"open":492,"high":205,"low":493,"close":494},"2026-05-27",266.59,261.9,263.65,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-26",273.86,277,269.79,269.89,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-22",270.26,276.84,269.47,276.75,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-21",273.79,273.84,269.3,270.24,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-20",275.26,280,268.76,270.69,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-19",275.92,277.24,271.51,276.2,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-18",271.78,275.6,270.21,274.7,{"symbol":5,"time":532,"open":352,"high":533,"low":352,"close":534},"2026-05-15",273.11,271.99,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":200},"2026-05-14",263.94,268.02,261.93,{"symbol":5,"time":541,"open":342,"high":542,"low":543,"close":544},"2026-05-13",263.38,252.18,263.29,{"symbol":5,"time":546,"open":547,"high":475,"low":548,"close":547},"2026-05-12",255.16,252.11,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-11",249.63,255.94,248.29,253.18,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-08",252.16,253.63,247.42,248.12,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-07",244.55,254.88,241.86,252.44,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-06",253.31,253.81,246.99,249.5,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-05",256.68,261.95,255.11,259.72,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-05-04",254.08,259.03,252.28,258.98,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-05-01",258.09,259.76,251.97,254.28,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-30",247.52,260.49,247.43,260.08,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-29",250,250.94,248.06,250.14,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-28",245.09,248.91,244.27,248.37,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-27",241.35,243.01,239.99,241.29,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-24",238.94,240.81,236.89,240.69,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-23",238.52,241.4,235.88,239.91,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-22",235,236.8,234.15,236.73,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-21",233.66,234.55,230.38,232.65,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-20",233.85,235.72,230.39,231.51,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-17",235.92,236.59,231,235.5,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-16",237.88,242.01,236.77,239.81,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-15",237.19,240.61,236.47,238.75,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-14",238.72,240.51,233.6,239.28,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":666},"2026-04-13",244.79,245.72,238.21,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-10",242.78,244.57,238.39,243.09,{"symbol":5,"time":681,"open":682,"high":683,"low":612,"close":684},"2026-04-09",244.73,250.72,244.75,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-08",237.35,244.56,234.22,244,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-04-07",247.06,253.87,245.87,250.98,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-04-06",242.71,246.75,242.61,245.65,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-04-02",248.74,250.31,243.24,244.39,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":671},"2026-04-01",245.76,249.31,241.82,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-03-31",250.16,252.69,245.68,250.73,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-30",251.35,252.32,246.38,248.09,{"symbol":5,"time":727,"open":728,"high":729,"low":728,"close":730},"2026-03-27",247.65,253.4,250.23,{"symbol":5,"time":732,"open":671,"high":733,"low":734,"close":735},"2026-03-26",252.45,244.03,250.5,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-25",242.47,247.19,241.69,245.46,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-24",240.57,246.97,239.16,246.1,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-23",238.07,242.56,237.57,239.92,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-20",239.69,243.64,237.22,237.41,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-19",236.12,241.17,234.3,239.53,{"symbol":5,"time":767,"open":768,"high":768,"low":769,"close":770},"2026-03-18",241.56,233.61,233.98,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-17",241.31,243.56,240.58,240.84,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-16",239.64,241.84,237.54,239.15,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-13",238.84,241.45,236.81,240.05,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-12",235.33,241.63,235.28,238.16,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-11",233.65,236.92,231.28,236.52,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-10",234.01,236.43,231.72,232.47,{"symbol":5,"time":808,"open":809,"high":809,"low":810,"close":811},"2026-03-09",237.78,233.68,234.74,{"symbol":5,"time":813,"open":814,"high":757,"low":815,"close":816},"2026-03-06",243.55,235.68,237.2,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-03-05",242,244.28,237.9,239.01,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-03-04",241.06,243.98,238.36,243.05,{"symbol":5,"time":830,"open":831,"high":831,"low":832,"close":833},"2026-03-03",247.15,237.28,244.04,{"symbol":5,"time":835,"open":819,"high":599,"low":836,"close":837},"2026-03-02",236.14,239.61,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-27",233.36,237.5,231.2,235.8,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-26",226.94,234.41,224.99,231.22,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-25",231.63,232.3,226.72,230.14,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":805},"2026-02-24",230.71,232.07,224.4,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-02-23",230.29,233.28,227.82,231.87,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-20",228.32,231.4,225.17,231.35,{"symbol":5,"time":874,"open":805,"high":875,"low":876,"close":877},"2026-02-19",232.86,218.71,224.16,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-18",229.48,230,226.17,227.62,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-17",224.11,226,220.6,224.29,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-13",219.27,225.35,218.34,223.89,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-12",221.43,224.98,217.79,218.26,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-02-11",220.17,222.59,218.37,221.91,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-02-10",218.6,219.2,216.27,217.06,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-02-09",211.17,218.07,209.6,217.7,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-02-06",206.99,211.67,206.32,211.44,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-02-05",203.16,205.67,200.61,205.55,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-02-04",203.85,205.93,200.8,204.44,{"symbol":5,"time":939,"open":940,"high":941,"low":940,"close":942},"2026-02-03",199.63,204.74,203.64,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-02-02",196.75,200.27,195.34,198.67,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-30",200,201.67,197.04,200.98,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-29",204.67,207.47,199.45,201.52,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-28",196.63,201.58,195.89,201.13,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-27",193.11,196.15,192.32,195.04,{"symbol":5,"time":974,"open":975,"high":975,"low":976,"close":977},"2026-01-26",193.86,188.9,192.52,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":983},"2026-01-23",193.58,195.16,191.26,191.5,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-22",190.1,192.72,189.56,191.46,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-21",188.22,192.49,187.37,190.06,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-20",188,188.8,184.63,185.07,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1004,"close":1006},"2026-01-16",179.76,185.87,185.35,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2026-01-15",181.32,184.54,178.71,181.93,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2026-01-14",180.49,187.23,180.3,182.78,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1021,"close":1023},"2026-01-13",176.03,181.48,180.28,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2026-01-12",175.91,178.35,173.66,174.98,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2026-01-09",179.02,181.76,176.75,176.86,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-08",175,178.73,173.57,176.76,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2026-01-07",178.1,178.76,174.46,174.55,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2026-01-06",181.99,183.37,177.65,177.91,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2026-01-05",189.79,190,177.64,183.47,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2026-01-02",183.83,187.86,182.43,186.77,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1062,"close":1070},"2025-12-31",185.6,185.81,184.5,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-30",185,186.35,184,185.64,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-29",184.47,184.9,182.94,183.93,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-26",183.86,184.36,181.74,182.9,{"symbol":5,"time":1090,"open":1091,"high":1006,"low":1092,"close":1093},"2025-12-24",184.53,183.38,183.73,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-23",183.82,184.97,182.46,184.79,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-22",181.94,182.95,179.28,182.66,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-19",178.37,181.46,178.13,178.93,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-12-18",181.72,182.21,178.04,178.6,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-12-17",177.53,182.44,177.27,182.37,{"symbol":5,"time":1125,"open":1126,"high":1012,"low":1127,"close":1128},"2025-12-16",181.83,176.18,176.41,{"symbol":5,"time":1130,"open":1131,"high":1131,"low":1132,"close":1133},"2025-12-15",183.59,179.47,182.31,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-12",186.2,187.53,181.13,183.19,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1142,"close":1144},"2025-12-11",181.7,186.18,185.73,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-10",184.18,184.94,180.53,183.48,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-09",179.26,185.83,178.78,183.69,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-12-08",179.41,180.68,176.53,179.1,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-12-05",180.31,182.61,180.25,180.74,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-12-04",175.78,180.37,174.97,180.02,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-12-03",173.68,177.33,173.17,175.72,{"symbol":5,"time":1182,"open":1183,"high":1183,"low":1184,"close":1185},"2025-12-02",176.34,171.69,171.8,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-12-01",175.31,179.64,174.26,176.68,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1188},"2025-11-28",173.5,176.54,173.49,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-26",171.89,174.53,171.53,173.13,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-25",168.79,171.1,167.12,171.06,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-24",169.73,170.35,167.37,169.86,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-21",169.93,171.85,167.4,170.54,{"symbol":5,"time":1222,"open":1185,"high":1223,"low":1224,"close":1225},"2025-11-20",174.86,168.47,170.2,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-19",167.31,170.88,166.18,170.16,{"symbol":5,"time":1233,"open":1234,"high":1201,"low":1235,"close":1236},"2025-11-18",169.05,168.3,169.58,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1242},"2025-11-17",172.29,172.79,167.75,168.32,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-11-14",170.11,174.23,168.84,173.1,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-11-13",171.62,171.91,168.61,169.71,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1231,"close":1259},"2025-11-12",172.21,174.62,170.58,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-11-11",170.91,173.9,170.04,173.23,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-11-10",173.45,174.28,168.5,169.48,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-11-07",169.19,173.26,167.22,172.06,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-11-06",164.07,172.75,163.78,169.88,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1286,"close":1288},"2025-11-05",156.26,166.25,162.69,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-11-04",153.19,155.87,152.22,154.57,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-11-03",154.48,156.19,151.78,156.09,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-31",151.5,155.28,151.24,154.04,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-30",150.97,154.07,150,151.52,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-29",152.37,153.04,150.01,151.38,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-28",152.95,153.57,150.3,152.54,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-10-27",154.89,155.16,153.09,153.98,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-10-24",157.5,158.42,152.75,153.77,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-10-23",157.62,157.96,154.42,156.8,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-22",152.97,155.72,151.77,154.46,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-21",151.74,152.05,149.21,151.41,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-10-20",150.1,151.55,149.01,150.94,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-10-17",145.95,148.69,144.14,148.67,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-10-16",151.87,152.76,145.86,146.3,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-10-15",151.67,153.75,149.29,151.06,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-10-14",148.97,151.63,147.31,150.38,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1347},"2025-10-13",153.94,154.96,151.61,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-10-10",159.5,161,152.33,152.41,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-10-09",168.35,169.53,160.02,161.3,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-10-08",166.19,169.3,162.26,168.49,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-10-07",163.47,166.65,162.73,166.44,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-10-06",163.6,163.97,160.77,162.6,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-10-03",163.25,164.47,161.26,162.3,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-10-02",167.38,170.4,162.38,162.65,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-10-01",165.78,171.42,165.29,168.07,{"symbol":5,"time":1439,"open":1440,"high":1257,"low":1441,"close":1442},"2025-09-30",167.39,165.92,167.54,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-09-29",173.16,173.24,166.74,169.09,{"symbol":5,"time":1450,"open":1451,"high":1171,"low":1451,"close":1452},"2025-09-26",172.55,174.19,{"symbol":5,"time":1454,"open":1435,"high":1455,"low":1456,"close":1457},"2025-09-25",172.46,169.78,171.74,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-09-24",170.28,174.13,170.19,172.19,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1466,"close":1468},"2025-09-23",165.58,172.61,170.14,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-22",162.96,167.91,161.54,165.22,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-19",170.15,170.49,163.72,164.43,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-09-18",168.29,171.21,167.18,170.12,{"symbol":5,"time":1488,"open":1412,"high":1489,"low":1412,"close":1490},"2025-09-17",168.21,166.52,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-09-16",164.29,164.67,162.29,162.94,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-09-15",166.95,168.14,163.07,163.33,{"symbol":5,"time":1504,"open":1505,"high":1437,"low":1506,"close":1507},"2025-09-12",165.87,164.99,166.38,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-09-11",162.5,165.81,161.82,165.24,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-09-10",161.37,165.32,160.86,163.41,{"symbol":5,"time":1521,"open":1522,"high":1471,"low":1523,"close":1524},"2025-09-09",161.44,160.7,161.28,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-09-08",163.52,164.44,159.1,160.52,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-09-05",165.6,165.84,157.8,162.35,{"symbol":5,"time":1538,"open":1417,"high":1539,"low":1540,"close":1541},"2025-09-04",166.76,163.02,166.54,{"symbol":5,"time":1543,"open":1544,"high":1447,"low":1545,"close":1546},"2025-09-03",166.01,162.78,163.55,{"symbol":5,"time":1548,"open":1539,"high":1549,"low":1550,"close":1551},"2025-09-02",167.67,165.11,166.72,{"symbol":5,"time":1553,"open":1554,"high":1205,"low":1555,"close":1556},"2025-08-29",167.02,166.84,167.76,{"symbol":5,"time":1558,"open":1534,"high":1559,"low":1560,"close":1561},"2025-08-28",167.17,164.24,166.96,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-08-27",161.81,166.48,160.87,165.17,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-08-26",161.47,163.13,160.95,163.08,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-08-25",162.41,164,160.58,161.18,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-08-22",162.61,164.96,161.76,163.26,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1584,"close":1590},"2025-08-21",162.55,163.8,162.1,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1596},"2025-08-20",160.75,163.31,159.36,162.87,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":1418},"2025-08-19",160.28,162.57,159.09,{"symbol":5,"time":1603,"open":1604,"high":1600,"low":1605,"close":1606},"2025-08-18",162.21,160.51,161.05,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-08-15",166.03,166.58,163.12,163.19,{"symbol":5,"time":1614,"open":1615,"high":1228,"low":1616,"close":1617},"2025-08-14",166.98,163.17,165.51,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1410,"close":1447},"2025-08-13",167.88,168.6,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2025-08-12",165.61,168.64,164.53,168.04,{"symbol":5,"time":1629,"open":1550,"high":1253,"low":1630,"close":1631},"2025-08-11",164.48,166.11,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-08-08",168.38,170.62,164.37,165.09,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-08-07",166.34,169.49,163.54,166.89,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-08-06",165.4,166,162.86,163.05,{"symbol":5,"time":1651,"open":1652,"high":1652,"low":1653,"close":1654},"2025-08-05",165.25,160.55,163.63,{"symbol":5,"time":1656,"open":1527,"high":1631,"low":1527,"close":1657},"2025-08-04",164.82,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1578,"close":1662},"2025-08-01",163.67,165.46,162.92,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-07-31",165.83,169.2,165.49,166.41,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1447,"close":1213},"2025-07-30",168.55,169.41,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-07-29",168.36,169.65,166.59,169.56,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-07-28",167.27,168.68,165.99,167.32,{"symbol":5,"time":1686,"open":1490,"high":1490,"low":1687,"close":1533},"2025-07-25",165.28,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-07-24",165.07,167.05,164.23,165.64,{"symbol":5,"time":1695,"open":1696,"high":1474,"low":1697,"close":1698},"2025-07-23",162.24,161.34,164.92,{"symbol":5,"time":1700,"open":1701,"high":1636,"low":1570,"close":1702},"2025-07-22",163.35,162.53,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-07-21",170.27,171.09,162.8,163.3,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-07-18",167.74,172.7,167.51,171.11,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1565},"2025-07-17",164.93,166.97,163.23,{"symbol":5,"time":1721,"open":1666,"high":1722,"low":1589,"close":1683},"2025-07-16",169.42,{"symbol":5,"time":1724,"open":1725,"high":1725,"low":1726,"close":1727},"2025-07-15",172.8,168.02,169.31,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1455},"2025-07-14",171.44,173.02,170.46,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-07-11",170.55,172.58,170.39,171.9,{"symbol":5,"time":1740,"open":1672,"high":1741,"low":1742,"close":1743},"2025-07-10",171.12,168.01,170.74,{"symbol":5,"time":1745,"open":1746,"high":1746,"low":1747,"close":1748},"2025-07-09",174.96,170.63,170.69,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2025-07-08",171.87,174.95,171,174.4,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1455},"2025-07-07",171.32,172.72,169.43,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-07-03",174.29,175.17,172.76,173.52,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-07-02",173.3,174.8,169.99,173.78,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1777},"2025-07-01",174.71,174.75,169.95,171.97,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1783},"2025-06-30",174.51,176.09,173.11,174.08,{"symbol":5,"time":1785,"open":1786,"high":1195,"low":1787,"close":1788},"2025-06-27",175.2,173.09,174.38,{"symbol":5,"time":1790,"open":1743,"high":1791,"low":1732,"close":1792},"2025-06-26",176.33,175.84,{"symbol":5,"time":1794,"open":1795,"high":1451,"low":1796,"close":1478},"2025-06-25",168.42,166.17,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-06-24",163.64,168.23,162,167.73,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-06-23",172.12,172.73,164.15,164.73,{"symbol":5,"time":1810,"open":1811,"high":1185,"low":1811,"close":1812},"2025-06-20",169.47,170.66,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-06-18",170.23,171.28,167.83,169.32,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1676},"2025-06-17",172.85,173.74,169.63,{"symbol":5,"time":1825,"open":1826,"high":1052,"low":1827,"close":1828},"2025-06-16",173.59,170.51,171.5,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-06-13",173.92,175.99,171.01,174.81,{"symbol":5,"time":1836,"open":1837,"high":1705,"low":1838,"close":1839},"2025-06-12",168.03,167.59,169.14,{"symbol":5,"time":1841,"open":1842,"high":1264,"low":1843,"close":1456},"2025-06-11",167.94,166.64,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-06-10",163.82,166.22,163.43,165.13,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1412,"close":1707},"2025-06-09",168.09,169.37,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-06-06",165.94,167.84,165.19,167.1,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-06-05",161.64,164.98,160.04,164.13,{"symbol":5,"time":1867,"open":1865,"high":1868,"low":1869,"close":1870},"2025-06-04",166.61,158.65,160.68,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1717},"2025-06-03",162.75,166.35,161.98,{"symbol":5,"time":1877,"open":1590,"high":1878,"low":1879,"close":1536},"2025-06-02",162.62,158.15,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-05-30",157.47,158.96,155.45,157.93,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-05-29",158.69,159.34,156.17,158.49,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1889},"2025-05-28",162.44,163.38,159.01,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-05-27",162.34,162.66,160.09,161.46,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1905,"close":1907},"2025-05-23",157.66,161.01,160.46,{"symbol":5,"time":1909,"open":1910,"high":1901,"low":1911,"close":1601},"2025-05-22",159.68,157.2,{"symbol":5,"time":1913,"open":1914,"high":1570,"low":1896,"close":1915},"2025-05-21",161.38,160.37,{"symbol":5,"time":1917,"open":1918,"high":1693,"low":1473,"close":1919},"2025-05-20",165.55,161.93,{"symbol":5,"time":1921,"open":1519,"high":1922,"low":1923,"close":1924},"2025-05-19",165.63,162.99,164.63,{"symbol":5,"time":1926,"open":1927,"high":1842,"low":1280,"close":1928},"2025-05-16",166.69,165.69,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-05-15",164.81,166.7,164.22,166.45,{"symbol":5,"time":1936,"open":1937,"high":1456,"low":1938,"close":1939},"2025-05-14",168.85,167.24,168.58,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1942,"close":1944},"2025-05-13",166.8,173.62,169.5,{"symbol":5,"time":1946,"open":1631,"high":1947,"low":1948,"close":1404},"2025-05-12",170.86,163.81,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1891,"close":1953},"2025-05-09",161.03,162.25,159.56,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-05-08",159.99,163.29,158.25,160.05,{"symbol":5,"time":1961,"open":1962,"high":1605,"low":1963,"close":1964},"2025-05-07",158.26,156.88,158.89,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-05-06",157.48,158.55,154.45,157.32,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1958},"2025-05-05",159.65,159.92,154.74,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-05-02",163.86,166.67,159.63,161.87,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1653,"close":1899},"2025-05-01",169,170.93,{"symbol":5,"time":1987,"open":1738,"high":1988,"low":1989,"close":1990},"2025-04-30",172.98,167.85,170.9,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2025-04-29",176.98,179.2,175.15,178.11,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-04-28",178.23,179.85,176.28,179.25,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-04-25",175.8,179.21,175.35,177.62,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-04-24",172.64,178.61,172.36,177,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-04-23",175.55,178.28,170.57,172.35,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":1990},"2025-04-22",168.11,172.47,167.35,{"symbol":5,"time":2027,"open":1457,"high":2028,"low":2029,"close":2030},"2025-04-21",172.25,162.14,164.54,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":1452,"close":2035},"2025-04-17",175.65,178.68,174.57,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":1276,"close":2040},"2025-04-16",168.05,174.59,172.68,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":1627},"2025-04-15",165.53,171.23,163.79,{"symbol":5,"time":2047,"open":1224,"high":1224,"low":1799,"close":1808},"2025-04-14",{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-04-11",164.05,164.52,158.3,163.56,{"symbol":5,"time":2055,"open":2056,"high":1678,"low":1953,"close":2057},"2025-04-10",169.39,162.43,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-04-09",157.3,176.39,154.15,173.65,{"symbol":5,"time":2065,"open":2066,"high":1038,"low":2067,"close":2068},"2025-04-08",174.09,157.79,160.57,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":1311,"close":1687},"2025-04-07",156.72,173.15,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-04-04",174.18,174.9,158.46,161.19,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-04-03",192.74,196.33,180.01,180.72,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-04-02",200.02,206.09,199.12,205.72,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-04-01",198.27,203.62,196.09,203.07,{"symbol":5,"time":2098,"open":963,"high":2099,"low":2100,"close":2101},"2025-03-31",201.54,194.36,200.47,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-03-28",198.25,199.62,195.98,197.82,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-03-27",201.88,202.22,198.01,199.01,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-03-26",207,207.92,200.88,202.04,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-03-25",205.97,208.1,204.39,205.57,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":951,"close":2130},"2025-03-24",200.37,205.74,204.96,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":2136},"2025-03-21",198.57,198.94,196.36,197.4,{"symbol":5,"time":2138,"open":2093,"high":2139,"low":2140,"close":2141},"2025-03-20",199.87,197,199.52,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-03-19",195.28,199.99,194.41,198.96,{"symbol":5,"time":2149,"open":2150,"high":2093,"low":2151,"close":2152},"2025-03-18",197.71,193.32,194.27,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2155,"close":2157},"2025-03-17",189.45,197.73,196.6,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2163},"2025-03-14",186.68,191.35,183.76,190.3,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":1114,"close":2168},"2025-03-13",187.61,188.66,182.86,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-03-12",185.24,188.96,183.1,187.04,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-03-11",178.57,183.8,177.99,181.19,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-10",180.18,182.18,175.85,178.44,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-03-07",182.59,184.58,176.43,181.91,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-06",183.96,186.56,180.64,181.98,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":1088,"close":2203},"2025-03-05",187.55,188.77,186.81,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-03-04",192.01,194.37,185.06,190.01,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2025-03-03",202.74,205.61,194.5,195.68,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2218,"close":2220},"2025-02-28",194.35,203.96,201.72,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-02-27",198.85,199.69,194.05,195.54,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2229,"close":2133},"2025-02-26",195.57,199.95,{"symbol":5,"time":2232,"open":2233,"high":2233,"low":2234,"close":2235},"2025-02-25",198.35,188.65,194.92,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2215,"close":2240},"2025-02-24",199.67,205.15,198.47,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-02-21",203.81,204.63,198.52,200.36,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-02-20",201.77,205.81,195.42,204.7,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-02-19",208.95,211.87,208.52,210.29,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2090,"close":2263},"2025-02-18",206,209.79,209.45,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":2269},"2025-02-14",203.94,207.18,202.45,205.36,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-02-13",200.31,205.13,199.43,204.42,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2025-02-12",199.71,204.16,199.05,200.59,{"symbol":5,"time":2283,"open":2284,"high":2284,"low":940,"close":2285},"2025-02-11",205.2,203.17,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2122},"2025-02-10",203,208.53,202.86,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2025-02-07",199.68,203.18,197.85,201.42,{"symbol":5,"time":2298,"open":2299,"high":2299,"low":2300,"close":2301},"2025-02-06",205.88,196,198.98,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":937},"2025-02-05",201.56,204.85,200.65,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-02-04",200.14,202.02,197.7,199.81,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-02-03",195.5,202.79,195.08,201.73,{"symbol":5,"time":2320,"open":2321,"high":2321,"low":970,"close":2322},"2025-01-31",205.69,196.8,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2325},"2025-01-30",205.21,206.1,203.22,{"symbol":5,"time":2329,"open":2330,"high":958,"low":2331,"close":2290},"2025-01-29",201.79,201.35,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2025-01-28",200.49,203.28,199.13,202.37,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2140,"close":2342},"2025-01-27",205.9,205.96,199.24,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2025-01-24",210.06,213.19,208.59,209.07,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2025-01-23",213.43,213.76,209.33,211.39,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2025-01-22",218.19,218.51,208.63,211.27,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2025-01-21",215.02,217.34,213.61,217.22,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2025-01-17",212.68,217.02,210.14,215.72,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2025-01-16",205.53,212.98,205.38,212.95,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2025-01-15",203.9,205.82,202.67,205.5,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2140,"close":2389},"2025-01-14",198,203.69,201.38,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":2395},"2025-01-13",193.34,198.2,193,197.47,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2025-01-10",194,196.82,192,193.3,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2025-01-08",187.79,192.07,187.03,191.98,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2025-01-07",186.54,189.22,184.12,187.82,{"symbol":5,"time":2415,"open":2416,"high":2416,"low":2417,"close":2418},"2025-01-06",187.97,184.71,186.16,{"symbol":5,"time":2420,"open":1086,"high":2166,"low":2421,"close":2422},"2025-01-03",184.09,186.17,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":1104,"close":2427},"2025-01-02",180.17,183.31,183.06,{"symbol":5,"time":2429,"open":1110,"high":2430,"low":2431,"close":2432},"2024-12-31",179.45,177.23,178.5,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2024-12-30",177.06,178.82,175.28,177.76,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":2444},"2024-12-27",177.39,178.3,175.92,177.36,{"symbol":5,"time":2446,"open":1149,"high":1149,"low":2447,"close":2448},"2024-12-26",177.12,177.9,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":2084},"2024-12-24",179.39,181.17,178.38,{"symbol":5,"time":2455,"open":1791,"high":2456,"low":2457,"close":1108},"2024-12-23",178.58,173.53,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":1201,"close":2462},"2024-12-20",171.68,176.8,176.79,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2024-12-19",174.41,176.94,171.19,172.53,{"symbol":5,"time":2470,"open":1168,"high":2471,"low":2472,"close":2473},"2024-12-18",181.28,171.7,171.94,{"symbol":5,"time":2475,"open":2471,"high":2476,"low":2477,"close":2478},"2024-12-17",181.84,177.85,181.22,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":1126,"close":2483},"2024-12-16",184.55,185.13,183.4,{"symbol":5,"time":2485,"open":1005,"high":2486,"low":2487,"close":2488},"2024-12-13",187.31,183.97,184.62,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2493,"close":2494},"2024-12-12",186.79,187.46,184.96,185.57,{"symbol":5,"time":2496,"open":2497,"high":2497,"low":2162,"close":2498},"2024-12-11",187.3,186.28,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2503,"close":2504},"2024-12-10",187.85,189.04,184.74,185.34,{"symbol":5,"time":2506,"open":972,"high":2507,"low":2508,"close":2509},"2024-12-09",195.76,186.41,186.93,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2024-12-06",197.61,197.98,192.5,194.34,{"symbol":5,"time":2517,"open":2518,"high":959,"low":2519,"close":2520},"2024-12-05",195.82,195.39,198.33,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2526},"2024-12-04",196.65,197.92,193.29,195.45,{"symbol":5,"time":2528,"open":2226,"high":2104,"low":2529,"close":2530},"2024-12-03",194.61,197.13,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-12-02",204.46,204.65,193.12,194.54,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-11-29",203.26,205.47,202.01,204.3,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-11-27",203.91,204.54,201.22,201.39,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-11-26",201.69,203.49,200.81,203.41,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-11-25",208.94,209.01,199.74,201.06,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-11-22",208.25,209.87,206.53,207.31,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-11-21",205,208.15,202.85,207.69,{"symbol":5,"time":2574,"open":2575,"high":2284,"low":2576,"close":2577},"2024-11-20",204.81,201.2,202.84,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2024-11-19",197.39,203.67,197.12,203.57,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2300,"close":2588},"2024-11-18",197.9,199.76,199,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2209,"close":2593},"2024-11-15",190.4,196.21,196.04,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-11-14",192.21,192.46,188.54,191.57,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2394},"2024-11-13",194.29,194.8,191.74,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-11-12",196.91,197.14,192.95,194.31,{"symbol":5,"time":2612,"open":2613,"high":2157,"low":2514,"close":2614},"2024-11-11",193.8,194.96,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2619,"close":2620},"2024-11-08",188.88,192.63,188.47,192.28,{"symbol":5,"time":2622,"open":2623,"high":992,"low":2624,"close":2404},"2024-11-07",185.3,183.6,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":2630},"2024-11-06",183.27,189.62,182.19,186.04,{"symbol":5,"time":2632,"open":1224,"high":2633,"low":1442,"close":2634},"2024-11-05",178.59,177.4,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2637,"close":1666},"2024-11-04",165.56,169.29,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-11-01",168.34,168.57,164.36,165.27,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":1561},"2024-10-31",166.04,168.28,165.66,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":1692,"close":2654},"2024-10-30",164.33,167.62,166.63,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-10-29",164.59,165.01,163.15,164.41,{"symbol":5,"time":2662,"open":2663,"high":1698,"low":1536,"close":2664},"2024-10-28",162.95,164.72,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-10-25",169.87,169.92,162.42,165.96,{"symbol":5,"time":2672,"open":1677,"high":2673,"low":2647,"close":2642},"2024-10-24",169.59,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2676,"close":1534},"2024-10-23",164.25,167.43,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-10-22",162.04,165.65,161.35,165.12,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2688,"close":2689},"2024-10-21",163.85,164.9,161.04,161.71,{"symbol":5,"time":2691,"open":2692,"high":1895,"low":2693,"close":1873},"2024-10-18",162.51,161.24,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2699},"2024-10-17",164.08,165.38,161.63,161.92,{"symbol":5,"time":2701,"open":1919,"high":1957,"low":1951,"close":2702},"2024-10-16",162.63,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":1981},"2024-10-15",163.42,164.51,160.81,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2710,"close":2712},"2024-10-14",165,167.79,166.66,{"symbol":5,"time":2714,"open":1662,"high":2715,"low":2716,"close":2717},"2024-10-11",166.07,162.03,165.76,{"symbol":5,"time":2719,"open":2720,"high":1410,"low":2721,"close":2722},"2024-10-10",163.22,160.2,162.52,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2725,"close":2727},"2024-10-09",157.09,163.71,163.4,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-10-08",157.36,158.84,155.48,158.29,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":1970,"close":2738},"2024-10-07",157.74,159.72,158.08,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2024-10-04",156.77,158.12,155.8,158.02,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2024-10-03",154.6,156.18,153.12,155.5,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-10-02",151.45,153.4,150.44,153.24,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-10-01",147.17,151.2,146.55,150.58,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-09-30",147,148.16,145.54,148.01,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-09-27",146.37,147.43,144.3,146.8,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-09-26",153.43,154.54,146.1,146.31,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-09-25",156.46,156.91,154.29,155.55,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2783},"2024-09-24",156.66,157.68,156,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2794,"close":2796},"2024-09-23",153.2,155.78,155.53,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-09-20",149.3,154.4,148.29,152.83,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":1299,"close":2807},"2024-09-19",154.34,154.87,152.21,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-09-18",152.55,154.24,151.64,152.19,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-09-17",150.42,152.2,150.21,152.02,{"symbol":5,"time":2821,"open":2822,"high":1378,"low":2823,"close":2824},"2024-09-16",149.76,148.28,150.59,{"symbol":5,"time":2826,"open":2827,"high":2823,"low":2828,"close":2829},"2024-09-13",147.21,146.39,148.19,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-09-12",145.17,148.22,144.9,146.72,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-09-11",144.05,145.26,142.11,144.72,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-09-10",144.42,145.2,143.16,144.18,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2853},"2024-09-09",147.41,148.23,143.52,143.93,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-09-06",149.99,150.92,145.04,146.75,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2862,"close":2864},"2024-09-05",147.64,150.02,149.78,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2024-09-04",151.65,152.42,146.2,147.15,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2024-09-03",146.21,150.48,143.89,149.88,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2879,"close":2881},"2024-08-30",145,147.02,146.9,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-08-29",144.89,146.68,143.64,146.29,{"symbol":5,"time":2889,"open":2879,"high":2890,"low":2891,"close":2892},"2024-08-28",145.83,144.16,144.29,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":2898},"2024-08-27",145.21,147.08,144.73,145.13,{"symbol":5,"time":2900,"open":2901,"high":2873,"low":2902,"close":2903},"2024-08-26",145.55,143.7,145.47,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2908,"close":2909},"2024-08-23",143.65,144.21,142.72,144.13,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-08-22",142.44,144,142.18,142.85,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2024-08-21",142.5,143.29,141.58,142.31,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-08-20",144.35,144.81,140.9,141.6,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2930,"close":2932},"2024-08-19",142.42,144.84,144.49,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-08-16",142.24,142.96,141.26,142.46,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-08-15",141.48,142.91,140.74,142.83,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2949,"close":2950},"2024-08-14",136.86,140.25,136.6,140.16,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2949},"2024-08-13",136.89,137.07,135.5,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2958,"close":2960},"2024-08-12",136.45,138.47,137.59,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":2966},"2024-08-09",136.72,137.15,135.16,135.69,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2971,"close":2972},"2024-08-08",133.87,137.13,133.5,136.71,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-08-07",133.55,137.49,133.15,133.24,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-08-06",129.06,133.74,128.44,131.62,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-08-05",126.19,128.3,122.56,127.86,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2024-08-02",134.82,134.88,129.23,130.58,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-08-01",135.35,139.35,134.3,136.1,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-07-31",134.59,136.48,134.05,135.28,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-07-30",133.23,134.74,132.62,134.14,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-07-29",132.27,133.1,131.12,133.01,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-07-26",132.36,133.07,131.25,131.57,{"symbol":5,"time":3028,"open":2984,"high":3029,"low":3030,"close":3031},"2024-07-25",133.06,130.67,131.98,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":2984},"2024-07-24",136.05,136.38,131.53,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":2966,"close":3041},"2024-07-23",137.1,137.75,135.93,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3047},"2024-07-22",136.15,138.28,135.88,137.76,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3053},"2024-07-19",136.73,136.88,135.31,136.37,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":3059},"2024-07-18",134,136.54,133.43,136.17,{"symbol":5,"time":3061,"open":3062,"high":3050,"low":3063,"close":3064},"2024-07-17",135,133.72,133.97,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":2993},"2024-07-16",134.89,135.15,133.83,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-07-15",135.86,136.29,134.23,134.34,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3080,"close":3081},"2024-07-12",134.36,135.47,133.31,135.05,{"symbol":5,"time":3083,"open":3084,"high":3085,"low":3086,"close":3087},"2024-07-11",132.76,133.75,132.01,133.61,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-07-10",132.74,133.36,132.03,132.89,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2024-07-09",132,133.63,131.52,132.41,{"symbol":5,"time":3101,"open":3031,"high":3102,"low":3103,"close":3104},"2024-07-08",133.25,131.72,132.55,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":3110},"2024-07-05",133.29,133.35,131.81,132.49,{"symbol":5,"time":3112,"open":3113,"high":3114,"low":3115,"close":3116},"2024-07-03",131.76,133.78,131.11,133.6,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":3122},"2024-07-02",131.85,132.08,130.45,131,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3127,"close":3128},"2024-07-01",129.98,131.32,127.96,131.27,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":3134},"2024-06-28",129.11,130.53,128.65,128.78,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3139,"close":3140},"2024-06-27",128,128.89,127.82,128.58,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2024-06-26",130,130.23,127.2,127.5,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3152},"2024-06-25",128.04,129.88,127.29,129.83,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2024-06-24",125.54,129.04,125.17,128.6,{"symbol":5,"time":3160,"open":3161,"high":3161,"low":3162,"close":3163},"2024-06-21",129.68,124.85,125.1,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3168,"close":3169},"2024-06-20",123.91,126.57,123.46,126.32,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3174,"close":3175},"2024-06-18",122.24,123.79,121.64,123.44,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3180,"close":3181},"2024-06-17",119.16,121.92,119,121.6,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":3180},"2024-06-14",119.84,120.25,118.93,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3191,"close":3192},"2024-06-13",121.44,121.78,119.21,120.24,{"symbol":5,"time":3194,"open":3195,"high":3172,"low":3196,"close":3197},"2024-06-12",121.99,120.17,121.48,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2024-06-11",120.16,121.15,119.09,121.1,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3209},"2024-06-10",118.25,120.48,117.88,119.91,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3215},"2024-06-07",117.7,118.65,116.73,118.01,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-06-06",117.91,118.46,117.01,117.98,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-06-05",116.97,118.23,115.82,118.19,{"symbol":5,"time":3229,"open":3230,"high":3224,"low":3231,"close":3214},"2024-06-04",115.56,114.51,{"symbol":5,"time":3233,"open":3225,"high":3234,"low":3235,"close":3236},"2024-06-03",118.63,114.64,116.53,{"symbol":5,"time":3238,"open":3214,"high":3239,"low":3240,"close":3225},"2024-05-31",118.27,116.15,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3243,"close":3245},"2024-05-30",114.73,116.67,116.58,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-05-29",115.27,115.83,114.36,114.68,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3254,"close":3256},"2024-05-28",114.62,116.17,115.51,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2024-05-24",114.5,114.75,113.65,114.28,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3267,"close":3268},"2024-05-23",115.45,116.26,113.75,113.85,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3273,"close":3274},"2024-05-22",117,117.54,114.17,114.92,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":3279,"close":3280},"2024-05-21",117.75,119.68,117.52,118.2,{"symbol":5,"time":3282,"open":3212,"high":3283,"low":3214,"close":3284},"2024-05-20",118.12,117.55,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":3290},"2024-05-17",116.75,117.95,116.32,117.67,{"symbol":5,"time":3292,"open":3256,"high":3293,"low":3294,"close":3295},"2024-05-16",117.17,115.34,116.13,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3300,"close":3301},"2024-05-15",114,115.97,113.66,115.58,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-05-14",112.59,114.49,112.27,114.43,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-05-13",113.42,113.95,112.73,112.91,{"symbol":5,"time":3315,"open":3316,"high":3298,"low":3306,"close":3317},"2024-05-10",113.89,113.2,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2024-05-09",112.63,113.72,112.3,113.59,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":3329},"2024-05-08",112.36,113.11,112.05,112.45,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3334,"close":3335},"2024-05-07",112.95,113.52,112.54,112.83,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2024-05-06",113,113.9,112.33,112.8,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2024-05-03",113.25,113.33,110.09,112.31,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-05-02",113.15,114.59,111.9,112.99,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-05-01",113.86,114.44,111.41,112.41,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3311,"close":3364},"2024-04-30",116.86,117.1,114.06,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":3289,"close":3369},"2024-04-29",116.72,117.34,117.2,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3374,"close":3362},"2024-04-26",117.33,117.4,115.94,{"symbol":5,"time":3376,"open":3220,"high":3377,"low":3378,"close":3379},"2024-04-25",117.87,115.78,117.68,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2024-04-24",115.46,116.99,115,116.9,{"symbol":5,"time":3387,"open":3388,"high":3289,"low":3327,"close":3389},"2024-04-23",113.69,116.01,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":3395},"2024-04-22",112.92,114.83,111.61,113.81,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":3392},"2024-04-19",112.03,113.94,112,{"symbol":5,"time":3402,"open":3334,"high":3403,"low":3404,"close":3405},"2024-04-18",112.88,111.27,111.78,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2024-04-17",114.27,114.4,111.81,112.23,{"symbol":5,"time":3413,"open":3250,"high":3414,"low":3415,"close":3416},"2024-04-16",115.06,112.72,114.07,{"symbol":5,"time":3418,"open":3295,"high":3367,"low":3356,"close":3419},"2024-04-15",114.34,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3424,"close":3425},"2024-04-12",116.28,117.61,114.12,114.69,{"symbol":5,"time":3427,"open":3260,"high":3428,"low":3429,"close":3430},"2024-04-11",115.48,113.32,115.33,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3251},"2024-04-10",113.79,115.68,113.22,{"symbol":5,"time":3437,"open":3438,"high":3438,"low":3333,"close":3439},"2024-04-09",116.45,114.41,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":3444,"close":3299},"2024-04-08",115.93,116.92,115.09,{"symbol":5,"time":3446,"open":3384,"high":3447,"low":3448,"close":3299},"2024-04-05",116.12,114.35,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":3267,"close":3250},"2024-04-04",116.44,116.7,{"symbol":5,"time":3454,"open":3455,"high":3295,"low":3298,"close":3456},"2024-04-03",114.14,116,{"symbol":5,"time":3458,"open":3459,"high":3345,"low":3460,"close":3461},"2024-04-02",112.5,111.93,113.29,{"symbol":5,"time":3463,"open":3464,"high":3464,"low":3465,"close":3411},"2024-04-01",112.51,111.19,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":3471},"2024-03-28",111.77,112.28,110.56,111.99,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3476,"close":3477},"2024-03-27",110.88,111.98,110.26,111.05,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3482,"close":3483},"2024-03-26",111.6,111.68,110.46,110.65,{"symbol":5,"time":3485,"open":3486,"high":3459,"low":3487,"close":3394},"2024-03-25",111.25,111.01,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":3493},"2024-03-22",111.04,111.76,110.44,110.9,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3487},"2024-03-21",109.17,111.13,109.13,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2024-03-20",109.12,109.45,108.65,109.08,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3509,"close":3510},"2024-03-19",107.46,109.38,107.31,109.11,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":3515,"close":3516},"2024-03-18",106.53,107.44,106.04,107.36,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3519,"close":3521},"2024-03-15",104.89,106.86,105.97,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":3526,"close":3527},"2024-03-14",106.31,106.87,104.92,105.64,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":3532,"close":3533},"2024-03-13",106.38,107.28,105.99,106.42,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":3539},"2024-03-12",104.32,105.71,104.24,105.55,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-03-11",103.53,104.62,103.18,104.6,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":3551},"2024-03-08",104.4,105.18,103.32,103.83,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3557},"2024-03-07",104.26,105.03,104.03,104.73,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3562,"close":3563},"2024-03-06",103.61,105.58,103.04,104.29,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":3569},"2024-03-05",100.96,103.25,100.3,102.52,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":3574,"close":3575},"2024-03-04",99.45,101.09,99.04,100.99,{"symbol":5,"time":3577,"open":3578,"high":3579,"low":3578,"close":3580},"2024-03-01",98.6,99.6,99.34,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3585,"close":3586},"2024-02-29",97.45,98.41,97.29,98.24,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3592},"2024-02-28",97.05,97.76,96.64,97.4,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":3597,"close":3598},"2024-02-27",97.97,97.99,96.86,97.08,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":3603,"close":3604},"2024-02-26",96.65,97.84,95.88,97.56,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3609,"close":3610},"2024-02-23",97.74,98.15,96.83,97.03,{"symbol":5,"time":3612,"open":3613,"high":3574,"low":3614,"close":3615},"2024-02-22",96.97,96.84,98.36,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3621},"2024-02-21",97,97.94,96.7,97.47,{"symbol":5,"time":3623,"open":3597,"high":3624,"low":3625,"close":3626},"2024-02-20",96.93,95.28,96.36,{"symbol":5,"time":3628,"open":3629,"high":3613,"low":3630,"close":3631},"2024-02-16",93.54,93.49,96.94,{"symbol":5,"time":3633,"open":3634,"high":3630,"low":3635,"close":3636},"2024-02-15",89.55,88.5,93.27,{"symbol":5,"time":3638,"open":3639,"high":3640,"low":3641,"close":3642},"2024-02-14",88.97,89.6,87.92,88.34,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2024-02-13",88.42,88.98,87.44,88.44,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3651,"close":3653},"2024-02-12",87.37,88.52,88.51,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2024-02-09",88.06,88.63,87.06,87.09,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2024-02-08",87,88,86.56,87.9,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":3670,"close":3671},"2024-02-07",86.65,87.07,85.73,87.05,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2024-02-06",85.74,86.32,85.41,86.22,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2024-02-05",85.75,85.95,84.43,85.57,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2024-02-02",85.83,86.48,84.33,85.98,{"symbol":5,"time":3691,"open":3676,"high":3692,"low":3693,"close":3694},"2024-02-01",86.59,84.8,86.04,{"symbol":5,"time":3696,"open":3697,"high":3697,"low":3698,"close":3699},"2024-01-31",87.32,84.86,84.96,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3704,"close":3705},"2024-01-30",85.35,87.17,85.25,87.04,{"symbol":5,"time":3707,"open":3668,"high":3708,"low":3709,"close":3687},"2024-01-29",86.75,85.17,{"symbol":5,"time":3711,"open":3712,"high":3713,"low":3714,"close":3715},"2024-01-26",85.88,86.84,85.71,86.81,{"symbol":5,"time":3717,"open":3718,"high":3719,"low":3720,"close":3721},"2024-01-25",84.51,86.01,84,85.99,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3726,"close":3727},"2024-01-24",83.89,84.68,83.35,83.98,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3732,"close":3733},"2024-01-23",83.7,84.4,82.85,83.23,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":3739},"2024-01-22",82.49,83.94,82.13,83.81,{"symbol":5,"time":3741,"open":3742,"high":3742,"low":3743,"close":3736},"2024-01-19",82.77,81.67,{"symbol":5,"time":3745,"open":3746,"high":3747,"low":3748,"close":3749},"2024-01-18",81.35,83.01,81.03,82.59,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":3754,"close":3755},"2024-01-17",81.76,82.87,81.43,81.49,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":3761},"2024-01-16",83.37,83.48,82.19,82.53,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3766,"close":3767},"2024-01-12",84.83,84.93,83.12,83.82,{"symbol":5,"time":3769,"open":3737,"high":3770,"low":3771,"close":3733},"2024-01-11",84.36,82.37,{"symbol":5,"time":3773,"open":3774,"high":3774,"low":3775,"close":3739},"2024-01-10",83.97,82.8,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2024-01-09",84.22,84.29,82.81,83.6,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2024-01-08",84.3,84.47,81.95,84.35,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3704,"close":3792},"2024-01-05",86.67,86.83,85.79,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3797,"close":3798},"2024-01-04",88.48,89.16,86.17,86.25,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3689,"close":3803},"2024-01-03",86.24,87.95,87.75,{"symbol":5,"time":3805,"open":3806,"high":3802,"low":3807,"close":3808},"2024-01-02",87.3,86.1,86.42,{"symbol":5,"time":3810,"open":3811,"high":3812,"low":3813,"close":3814},"2023-12-29",86.47,86.95,86.08,86.87,{"symbol":5,"time":3816,"open":3817,"high":3818,"low":3819,"close":3820},"2023-12-28",86.78,87.46,86.28,86.35,{"symbol":5,"time":3822,"open":3806,"high":3823,"low":3824,"close":3658},"2023-12-27",88.03,86.63,{"symbol":5,"time":3826,"open":3806,"high":3827,"low":3828,"close":3829},"2023-12-26",87.87,86.88,87.55,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3811,"close":3834},"2023-12-22",87.54,87.82,86.71,{"symbol":5,"time":3836,"open":3837,"high":3838,"low":3839,"close":3840},"2023-12-21",86.18,87.16,85.61,87.11,{"symbol":5,"time":3842,"open":3843,"high":3844,"low":3845,"close":3846},"2023-12-20",86.23,87.18,85.65,85.78,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2023-12-19",86.15,86.8,85.9,86.27,{"symbol":5,"time":3854,"open":3669,"high":3855,"low":3674,"close":3689},"2023-12-18",87.56,{"symbol":5,"time":3857,"open":3858,"high":3859,"low":3860,"close":3676},"2023-12-15",85.44,85.77,84.17,{"symbol":5,"time":3862,"open":3863,"high":3864,"low":3683,"close":3819},"2023-12-14",85.8,87.1,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3869,"close":3870},"2023-12-13",84.58,85.19,83.31,84.85,{"symbol":5,"time":3872,"open":3873,"high":3698,"low":3874,"close":3875},"2023-12-12",84.84,83.26,84.44,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3858,"close":3880},"2023-12-11",86.54,86.96,85.66,{"symbol":5,"time":3882,"open":3868,"high":3883,"low":3884,"close":3664},"2023-12-08",86.73,85.09,{"symbol":5,"time":3886,"open":3887,"high":3689,"low":3888,"close":3889},"2023-12-07",85.85,83.95,84.72,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2023-12-06",87.28,88.02,85.52,85.63,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3900,"close":3803},"2023-12-05",89.03,89.21,87.39,{"symbol":5,"time":3902,"open":3903,"high":3904,"low":3905,"close":3906},"2023-12-04",89.48,90.66,89.1,89.31,{"symbol":5,"time":3908,"open":3909,"high":3910,"low":3911,"close":3909},"2023-12-01",90.16,91.44,90,{"symbol":5,"time":3913,"open":3652,"high":3914,"low":3915,"close":3916},"2023-11-30",90.73,88.39,90.45,{"symbol":5,"time":3918,"open":3919,"high":3920,"low":3855,"close":3921},"2023-11-29",88.04,88.53,88.01,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3926,"close":3926},"2023-11-28",88.3,88.82,87.5,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-11-27",87.63,88.36,87.19,87.97,{"symbol":5,"time":3934,"open":3829,"high":3648,"low":3850,"close":3935},"2023-11-24",87.84,{"symbol":5,"time":3937,"open":3813,"high":3892,"low":3938,"close":3939},"2023-11-22",85.28,87.22,{"symbol":5,"time":3941,"open":3942,"high":3943,"low":3846,"close":3855},"2023-11-21",86.66,87.66,{"symbol":5,"time":3945,"open":3946,"high":3947,"low":3948,"close":3828},"2023-11-20",86.61,87.26,86.14,{"symbol":5,"time":3950,"open":3693,"high":3951,"low":3867,"close":3952},"2023-11-17",86.55,86.02,{"symbol":5,"time":3954,"open":3858,"high":3837,"low":3869,"close":3955},"2023-11-16",83.85,{"symbol":5,"time":3957,"open":3958,"high":3959,"low":3798,"close":3852},"2023-11-15",86.37,87.85,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3683,"close":3964},"2023-11-14",85.76,86.77,86.43,{"symbol":5,"time":3966,"open":3967,"high":3858,"low":3682,"close":3968},"2023-11-13",84.6,84.91,{"symbol":5,"time":3970,"open":3971,"high":3971,"low":3972,"close":3973},"2023-11-10",84.99,83.72,84.56,{"symbol":5,"time":3975,"open":3774,"high":3976,"low":3977,"close":3978},"2023-11-09",84.49,83.2,83.69,{"symbol":5,"time":3980,"open":3981,"high":3982,"low":3983,"close":3984},"2023-11-08",84.77,85.18,83.33,83.38,{"symbol":5,"time":3986,"open":3987,"high":3988,"low":3989,"close":3894},"2023-11-07",86.2,86.92,84.74,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3832},"2023-11-06",88.35,89.29,87.15,{"symbol":5,"time":3996,"open":3997,"high":3998,"low":3999,"close":4000},"2023-11-03",90.11,90.64,87.6,88.12,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4005,"close":4006},"2023-11-02",83.4,90.5,82.97,90.25,{"symbol":5,"time":4008,"open":3973,"high":4009,"low":4010,"close":4011},"2023-11-01",84.95,83.43,84.15,{"symbol":5,"time":4013,"open":3767,"high":3778,"low":4014,"close":4015},"2023-10-31",82.9,83.61,{"symbol":5,"time":4017,"open":3682,"high":4018,"low":4019,"close":3781},"2023-10-30",85.29,82.54,{"symbol":5,"time":4021,"open":4022,"high":3792,"low":3739,"close":4023},"2023-10-27",85.59,84.39,{"symbol":5,"time":4025,"open":3973,"high":4026,"low":4027,"close":3714},"2023-10-26",86.34,83.96,{"symbol":5,"time":4029,"open":4030,"high":4031,"low":3971,"close":3702},"2023-10-25",85.49,85.94,{"symbol":5,"time":4033,"open":3988,"high":4034,"low":3971,"close":4030},"2023-10-24",86.94,{"symbol":5,"time":4036,"open":4037,"high":4038,"low":3676,"close":4039},"2023-10-23",86,86.79,86.4,{"symbol":5,"time":4041,"open":4042,"high":4043,"low":3964,"close":4044},"2023-10-20",87.45,87.83,86.69,{"symbol":5,"time":4046,"open":4047,"high":4048,"low":4049,"close":4050},"2023-10-19",87.53,88.73,86.64,87.71,{"symbol":5,"time":4052,"open":4053,"high":3642,"low":4054,"close":4055},"2023-10-18",88.19,87.36,87.51,{"symbol":5,"time":4057,"open":4058,"high":4059,"low":4060,"close":3959},"2023-10-17",87.91,88.78,87.42,{"symbol":5,"time":4062,"open":4063,"high":4064,"low":4065,"close":4066},"2023-10-16",87.88,88.2,86.58,87.93,{"symbol":5,"time":4068,"open":4069,"high":4070,"low":4071,"close":3939},"2023-10-13",86.91,87.78,86.19,{"symbol":5,"time":4073,"open":3798,"high":3819,"low":3989,"close":3894},"2023-10-12",{"symbol":5,"time":4075,"open":3742,"high":4022,"low":3742,"close":4076},"2023-10-11",85.5,{"symbol":5,"time":4078,"open":4079,"high":3978,"low":4080,"close":3977},"2023-10-10",83.05,82.58,{"symbol":5,"time":4082,"open":4083,"high":4084,"low":3738,"close":4085},"2023-10-09",83.22,83.56,83.14,{"symbol":5,"time":4087,"open":4088,"high":4089,"low":4090,"close":4091},"2023-10-06",80.32,82.09,79.79,81.29,{"symbol":5,"time":4093,"open":4094,"high":4095,"low":4094,"close":4096},"2023-10-05",77.97,80.3,80.15,{"symbol":5,"time":4098,"open":4099,"high":4100,"low":4101,"close":4102},"2023-10-04",81.04,81.07,78.5,79.23,{"symbol":5,"time":4104,"open":4105,"high":3984,"low":4106,"close":4107},"2023-10-03",83.11,80.98,82.07,{"symbol":5,"time":4109,"open":3894,"high":3714,"low":4110,"close":4010},"2023-10-02",82.91,{"symbol":5,"time":4112,"open":3939,"high":4113,"low":4114,"close":4115},"2023-09-29",87.43,85.42,85.72,{"symbol":5,"time":4117,"open":4118,"high":3921,"low":4119,"close":3647},"2023-09-28",86.52,86.41,{"symbol":5,"time":4121,"open":4122,"high":4123,"low":4124,"close":3692},"2023-09-27",85.31,87.12,85,{"symbol":5,"time":4126,"open":4127,"high":4122,"low":4128,"close":3787},"2023-09-26",84.5,84.11,{"symbol":5,"time":4130,"open":3778,"high":3719,"low":3778,"close":4131},"2023-09-25",85.32,{"symbol":5,"time":4133,"open":3730,"high":4134,"low":3730,"close":3875},"2023-09-22",85.16,{"symbol":5,"time":4136,"open":4137,"high":4022,"low":4138,"close":4139},"2023-09-21",85.58,83.06,83.07,[4141,4147,4152,4157,4162,4167,4172,4177,4182,4187,4192,4197,4202,4207,4211,4216,4221,4226,4231,4236,4241,4244,4249,4253,4258,4263,4268,4273,4278,4283,4288,4293,4298,4303,4308,4313,4318,4323,4328,4333,4338,4343,4348,4353,4358,4363,4368,4373,4378,4383,4388,4393,4398,4403,4407,4412,4416,4421,4426,4430,4434,4439,4444,4449,4454,4459,4464,4469,4474,4479,4484,4489,4493,4498,4503,4507,4512,4517,4521,4526,4531,4536,4541,4546,4551,4556,4560,4565,4570,4575,4579,4583,4588,4593,4597,4602,4607,4612,4617,4622,4627,4632,4637,4642,4647,4652,4657,4661,4666,4671,4676,4681,4686,4691,4696,4701,4706,4711,4716,4721,4726,4731,4736,4741,4746,4751,4756,4761,4766,4771,4776,4781,4786,4791,4796,4801,4806,4811,4816,4821,4826,4831,4836,4841,4846,4851,4856,4861,4866,4871,4876,4880,4885,4890,4895,4900,4905,4910,4915,4919,4924,4928,4933,4938,4943,4948,4953,4958,4962,4965,4970,4975,4979,4983,4986,4990,4994,4999,5002,5007,5012,5017,5022,5026,5031,5036,5040,5044,5048,5053,5058,5063,5067,5072,5076,5081,5086,5091,5096,5101,5105,5110,5115,5120,5125,5130,5135,5140,5145,5149,5153,5158,5161,5166,5171,5176,5181,5185,5187,5191,5196,5201,5205,5210,5214,5219,5224,5229,5232,5237,5242,5247,5252,5255,5260,5265,5270,5274,5279,5283,5288,5292,5297,5302,5307,5312,5317,5322,5327,5331,5335,5339,5344,5349,5354,5359,5364,5369,5374,5379,5384,5388,5393,5398,5403,5408,5412],{"symbol":4142,"time":26,"open":4143,"high":4144,"low":4145,"close":4146},"SPY",761.31,762,757.97,761.69,{"symbol":4142,"time":32,"open":4148,"high":4149,"low":4150,"close":4151},763.15,763.57,759.96,762.6,{"symbol":4142,"time":38,"open":4153,"high":4154,"low":4155,"close":4156},759.5,761.67,749.6,754.05,{"symbol":4142,"time":44,"open":4158,"high":4159,"low":4160,"close":4161},760.12,760.35,756.15,757.39,{"symbol":4142,"time":50,"open":4163,"high":4164,"low":4165,"close":4166},759,763.52,757.93,760.88,{"symbol":4142,"time":56,"open":4168,"high":4169,"low":4170,"close":4171},764.72,766.38,763.6,764.29,{"symbol":4142,"time":62,"open":4173,"high":4174,"low":4175,"close":4176},758.03,760.11,756.64,757.83,{"symbol":4142,"time":68,"open":4178,"high":4179,"low":4180,"close":4181},764.08,764.47,760.94,762.4,{"symbol":4142,"time":74,"open":4183,"high":4184,"low":4185,"close":4186},769.07,769.7,765.14,765.96,{"symbol":4142,"time":80,"open":4188,"high":4189,"low":4190,"close":4191},772.01,772.87,769,770.19,{"symbol":4142,"time":86,"open":4193,"high":4194,"low":4195,"close":4196},767.9,774.03,767.45,773.17,{"symbol":4142,"time":92,"open":4198,"high":4199,"low":4200,"close":4201},762.45,766.43,761.73,765.16,{"symbol":4142,"time":98,"open":4203,"high":4204,"low":4205,"close":4206},762.01,764.67,759.48,761.78,{"symbol":4142,"time":103,"open":4208,"high":4209,"low":4168,"close":4210},767.33,768,767.05,{"symbol":4142,"time":109,"open":4212,"high":4213,"low":4214,"close":4215},771.76,775.3,768.31,769.35,{"symbol":4142,"time":115,"open":4217,"high":4218,"low":4219,"close":4220},768.5,772.36,767.16,771.1,{"symbol":4142,"time":121,"open":4222,"high":4223,"low":4224,"close":4225},764.73,767.35,763.93,766.08,{"symbol":4142,"time":127,"open":4227,"high":4228,"low":4229,"close":4230},766.16,766.78,763.05,765.91,{"symbol":4142,"time":133,"open":4232,"high":4233,"low":4234,"close":4235},764.78,765.22,762.08,763.47,{"symbol":4142,"time":138,"open":4237,"high":4238,"low":4239,"close":4240},766.05,767.85,764.17,765.72,{"symbol":4142,"time":144,"open":4186,"high":4242,"low":4243,"close":4151},768.15,762.04,{"symbol":4142,"time":150,"open":4245,"high":4246,"low":4247,"close":4248},770.36,772.47,768.1,769.06,{"symbol":4142,"time":156,"open":4250,"high":4251,"low":4252,"close":4195},768.7,769.5,766.92,{"symbol":4142,"time":162,"open":4254,"high":4255,"low":4256,"close":4257},776.18,776.78,772.51,772.67,{"symbol":4142,"time":168,"open":4259,"high":4260,"low":4261,"close":4262},778.54,778.8,775.43,776.34,{"symbol":4142,"time":174,"open":4264,"high":4265,"low":4266,"close":4267},774.87,779.37,774.11,777.88,{"symbol":4142,"time":180,"open":4269,"high":4270,"low":4271,"close":4272},774.71,774.9,771.28,772.49,{"symbol":4142,"time":186,"open":4274,"high":4275,"low":4276,"close":4277},774.53,774.61,769.2,770.56,{"symbol":4142,"time":192,"open":4279,"high":4280,"low":4281,"close":4282},772.6,775.05,771.62,773.03,{"symbol":4142,"time":198,"open":4284,"high":4285,"low":4286,"close":4287},771.02,773.92,769.61,773.26,{"symbol":4142,"time":204,"open":4289,"high":4290,"low":4291,"close":4292},770.21,771.82,767.46,768.56,{"symbol":4142,"time":210,"open":4294,"high":4295,"low":4296,"close":4297},775.85,776.85,769.51,769.79,{"symbol":4142,"time":216,"open":4299,"high":4300,"low":4301,"close":4302},760.63,773.41,760.52,771.33,{"symbol":4142,"time":222,"open":4304,"high":4305,"low":4306,"close":4307},749.44,758.58,748.8,757.67,{"symbol":4142,"time":228,"open":4309,"high":4310,"low":4311,"close":4312},744.68,748.9,737.68,747.03,{"symbol":4142,"time":234,"open":4314,"high":4315,"low":4316,"close":4317},736.05,742.45,734.59,741.69,{"symbol":4142,"time":240,"open":4319,"high":4320,"low":4321,"close":4322},739.97,742.68,729.1,729.46,{"symbol":4142,"time":246,"open":4324,"high":4325,"low":4326,"close":4327},739.19,742.79,735.98,740.86,{"symbol":4142,"time":252,"open":4329,"high":4330,"low":4331,"close":4332},744.91,745.53,735.87,739.09,{"symbol":4142,"time":258,"open":4334,"high":4335,"low":4336,"close":4337},738.51,743.72,737.29,738.93,{"symbol":4142,"time":264,"open":4339,"high":4340,"low":4341,"close":4342},739.37,742.56,735.21,738.18,{"symbol":4142,"time":270,"open":4344,"high":4345,"low":4346,"close":4347},746.62,750.02,746.37,747.41,{"symbol":4142,"time":276,"open":4349,"high":4350,"low":4351,"close":4352},746.29,749.04,744.18,748.28,{"symbol":4142,"time":282,"open":4354,"high":4355,"low":4356,"close":4357},747.06,748.73,741.51,742.09,{"symbol":4142,"time":288,"open":4359,"high":4360,"low":4361,"close":4362},742.08,747.29,740.8,743.29,{"symbol":4142,"time":294,"open":4364,"high":4365,"low":4366,"close":4367},752.76,754.57,747.88,750.72,{"symbol":4142,"time":299,"open":4369,"high":4370,"low":4371,"close":4372},754.24,755.58,750.2,754.81,{"symbol":4142,"time":305,"open":4374,"high":4375,"low":4376,"close":4377},750.91,753.34,748.66,751.83,{"symbol":4142,"time":310,"open":4379,"high":4380,"low":4381,"close":4382},752.47,753.91,748,749.17,{"symbol":4142,"time":316,"open":4384,"high":4385,"low":4386,"close":4387},752.05,755.42,748.1,754.95,{"symbol":4142,"time":322,"open":4389,"high":4390,"low":4391,"close":4392},747.35,751.97,745.59,751.71,{"symbol":4142,"time":328,"open":4394,"high":4395,"low":4396,"close":4397},743.16,746.15,739.51,745.4,{"symbol":4142,"time":333,"open":4399,"high":4400,"low":4401,"close":4402},750.22,750.96,745.21,747.71,{"symbol":4142,"time":339,"open":4404,"high":4405,"low":4347,"close":4406},748.74,752.41,751.28,{"symbol":4142,"time":345,"open":4408,"high":4409,"low":4410,"close":4411},747.4,751.31,740.03,744.78,{"symbol":4142,"time":351,"open":4413,"high":4304,"low":4414,"close":4415},745,742.38,745.76,{"symbol":4142,"time":357,"open":4417,"high":4418,"low":4419,"close":4420},741.29,748.02,740.89,746.77,{"symbol":4142,"time":363,"open":4422,"high":4423,"low":4424,"close":4425},736.53,741.56,732.09,741,{"symbol":4142,"time":369,"open":4427,"high":4422,"low":4428,"close":4429},728.95,716.58,728.99,{"symbol":4142,"time":375,"open":4431,"high":4339,"low":4432,"close":4433},738.91,729.6,734.3,{"symbol":4142,"time":381,"open":4435,"high":4436,"low":4437,"close":4438},735.17,739.95,730.84,733.24,{"symbol":4142,"time":387,"open":4440,"high":4441,"low":4442,"close":4443},733.81,739.63,732.3,733.58,{"symbol":4142,"time":393,"open":4445,"high":4446,"low":4447,"close":4448},747.7,750.18,743.13,744.39,{"symbol":4142,"time":399,"open":4450,"high":4451,"low":4452,"close":4453},747.76,748.23,743.86,746.74,{"symbol":4142,"time":405,"open":4455,"high":4456,"low":4457,"close":4458},751.29,752.15,739.22,740.96,{"symbol":4142,"time":409,"open":4460,"high":4461,"low":4462,"close":4463},754.55,755.44,749.88,750.33,{"symbol":4142,"time":415,"open":4465,"high":4466,"low":4467,"close":4468},751.85,756.68,751.76,754.83,{"symbol":4142,"time":421,"open":4470,"high":4471,"low":4472,"close":4473},740.71,744.44,735.03,741.75,{"symbol":4142,"time":427,"open":4475,"high":4476,"low":4477,"close":4478},728.76,740,724.41,737.76,{"symbol":4142,"time":433,"open":4480,"high":4481,"low":4482,"close":4483},733.39,738.38,725.33,725.43,{"symbol":4142,"time":439,"open":4485,"high":4486,"low":4487,"close":4488},743.63,746.9,722.59,737.05,{"symbol":4142,"time":445,"open":4490,"high":4491,"low":4492,"close":4457},743.36,745.34,738.19,{"symbol":4142,"time":450,"open":4494,"high":4495,"low":4496,"close":4497},752.31,752.82,735.53,737.55,{"symbol":4142,"time":456,"open":4499,"high":4500,"low":4501,"close":4502},752.1,758.31,751.47,757.09,{"symbol":4142,"time":462,"open":4504,"high":4505,"low":4506,"close":4369},758.15,758.8,753.57,{"symbol":4142,"time":468,"open":4508,"high":4509,"low":4510,"close":4511},757.03,760.4,756.75,759.57,{"symbol":4142,"time":474,"open":4513,"high":4514,"low":4515,"close":4516},755.36,760.28,754.69,758.54,{"symbol":4142,"time":480,"open":4518,"high":4519,"low":4515,"close":4520},755.9,758.08,756.48,{"symbol":4142,"time":486,"open":4522,"high":4523,"low":4524,"close":4525},750.25,755.15,749.23,754.6,{"symbol":4142,"time":491,"open":4527,"high":4528,"low":4529,"close":4530},750.88,751.38,748.22,750.46,{"symbol":4142,"time":496,"open":4532,"high":4533,"low":4534,"close":4535},750.01,752.13,748.37,750.59,{"symbol":4142,"time":502,"open":4537,"high":4538,"low":4539,"close":4540},746.24,748.94,744.48,745.64,{"symbol":4142,"time":508,"open":4542,"high":4543,"low":4544,"close":4545},738.64,744.87,737.03,742.72,{"symbol":4142,"time":514,"open":4547,"high":4548,"low":4549,"close":4550},735.71,741.87,733.89,741.25,{"symbol":4142,"time":520,"open":4552,"high":4553,"low":4554,"close":4555},734.78,737.65,731.53,733.73,{"symbol":4142,"time":526,"open":4557,"high":4558,"low":4480,"close":4559},739.83,741.42,738.65,{"symbol":4142,"time":532,"open":4561,"high":4562,"low":4563,"close":4564},741.79,743.46,737.96,739.17,{"symbol":4142,"time":536,"open":4566,"high":4567,"low":4568,"close":4569},743.65,749.53,743.56,748.17,{"symbol":4142,"time":541,"open":4571,"high":4572,"low":4573,"close":4574},738.47,743.91,735.47,742.31,{"symbol":4142,"time":546,"open":4576,"high":4577,"low":4578,"close":4342},736.89,738.84,731.83,{"symbol":4142,"time":550,"open":4580,"high":4581,"low":4580,"close":4582},736.45,740.79,739.3,{"symbol":4142,"time":556,"open":4584,"high":4585,"low":4586,"close":4587},734.93,738.08,734.57,737.62,{"symbol":4142,"time":562,"open":4589,"high":4590,"low":4591,"close":4592},735.05,736.13,729.75,731.58,{"symbol":4142,"time":568,"open":4594,"high":4316,"low":4595,"close":4596},728.16,727.82,733.83,{"symbol":4142,"time":574,"open":4598,"high":4599,"low":4600,"close":4601},721.77,725.04,721.49,723.77,{"symbol":4142,"time":580,"open":4603,"high":4604,"low":4605,"close":4606},720.07,722.12,714.99,718.01,{"symbol":4142,"time":586,"open":4608,"high":4609,"low":4610,"close":4611},721.25,724.87,720.47,720.65,{"symbol":4142,"time":592,"open":4613,"high":4614,"low":4615,"close":4616},714.63,719.79,710.45,718.66,{"symbol":4142,"time":598,"open":4618,"high":4619,"low":4620,"close":4621},711,712.2,708.37,711.58,{"symbol":4142,"time":604,"open":4623,"high":4624,"low":4625,"close":4626},711.82,712.88,709.25,711.69,{"symbol":4142,"time":610,"open":4628,"high":4629,"low":4630,"close":4631},713.17,715.63,712.3,715.17,{"symbol":4142,"time":616,"open":4633,"high":4634,"low":4635,"close":4636},710.75,714.47,709.01,713.94,{"symbol":4142,"time":622,"open":4638,"high":4639,"low":4640,"close":4641},709.5,712.36,702.28,708.45,{"symbol":4142,"time":628,"open":4643,"high":4644,"low":4645,"close":4646},709.15,711.45,708.22,711.21,{"symbol":4142,"time":634,"open":4648,"high":4649,"low":4650,"close":4651},710.28,711.28,702.64,704.08,{"symbol":4142,"time":640,"open":4653,"high":4654,"low":4655,"close":4656},708.78,709.91,706.14,708.72,{"symbol":4142,"time":646,"open":4655,"high":4658,"low":4659,"close":4660},712.39,705.76,710.14,{"symbol":4142,"time":652,"open":4662,"high":4663,"low":4664,"close":4665},701.06,702.78,698.53,701.66,{"symbol":4142,"time":658,"open":4667,"high":4668,"low":4669,"close":4670},695.26,700.28,694.2,699.94,{"symbol":4142,"time":664,"open":4672,"high":4673,"low":4674,"close":4675},687.69,694.58,687.66,694.46,{"symbol":4142,"time":670,"open":4677,"high":4678,"low":4679,"close":4680},677.41,686.3,676.58,686.1,{"symbol":4142,"time":675,"open":4682,"high":4683,"low":4684,"close":4685},681.32,682.03,678.45,679.46,{"symbol":4142,"time":681,"open":4687,"high":4688,"low":4689,"close":4690},674.84,681.16,673.77,679.91,{"symbol":4142,"time":686,"open":4692,"high":4693,"low":4694,"close":4695},676.39,677.08,671.46,676.01,{"symbol":4142,"time":692,"open":4697,"high":4698,"low":4699,"close":4700},656.65,659.61,651.06,659.22,{"symbol":4142,"time":698,"open":4702,"high":4703,"low":4704,"close":4705},655.86,659.72,655.52,658.93,{"symbol":4142,"time":704,"open":4707,"high":4708,"low":4709,"close":4710},646.42,658.2,645.11,655.83,{"symbol":4142,"time":710,"open":4712,"high":4713,"low":4714,"close":4715},653.9,658.52,653,655.24,{"symbol":4142,"time":715,"open":4717,"high":4718,"low":4719,"close":4720},638.94,651.54,637.98,650.34,{"symbol":4142,"time":721,"open":4722,"high":4723,"low":4724,"close":4725},640.11,640.37,629.28,631.97,{"symbol":4142,"time":727,"open":4727,"high":4728,"low":4729,"close":4730},642.5,642.66,633.11,634.09,{"symbol":4142,"time":732,"open":4732,"high":4733,"low":4734,"close":4735},652.06,654.85,644.82,645.09,{"symbol":4142,"time":737,"open":4737,"high":4738,"low":4739,"close":4740},658.67,660.89,654.24,656.82,{"symbol":4142,"time":743,"open":4742,"high":4743,"low":4744,"close":4745},651.32,657.03,649.88,653.18,{"symbol":4142,"time":749,"open":4747,"high":4748,"low":4749,"close":4750},658.07,662.62,653.94,655.38,{"symbol":4142,"time":755,"open":4752,"high":4753,"low":4754,"close":4755},656.51,656.69,644.72,648.57,{"symbol":4142,"time":761,"open":4757,"high":4758,"low":4759,"close":4760},656.97,662.98,655.17,659.8,{"symbol":4142,"time":767,"open":4762,"high":4763,"low":4764,"close":4765},668.36,669.72,661.19,661.43,{"symbol":4142,"time":772,"open":4767,"high":4768,"low":4769,"close":4770},672.39,674.44,669.7,670.79,{"symbol":4142,"time":778,"open":4772,"high":4773,"low":4774,"close":4775},668.38,672.07,667.12,669.03,{"symbol":4142,"time":784,"open":4777,"high":4778,"low":4779,"close":4780},669.27,672.34,661.36,662.29,{"symbol":4142,"time":790,"open":4782,"high":4783,"low":4784,"close":4785},671.16,671.65,665.87,666.06,{"symbol":4142,"time":796,"open":4787,"high":4788,"low":4789,"close":4790},677.58,680.08,673.34,676.33,{"symbol":4142,"time":802,"open":4792,"high":4793,"low":4794,"close":4795},677.72,683.36,674.76,677.18,{"symbol":4142,"time":808,"open":4797,"high":4798,"low":4799,"close":4800},666.39,679.92,662.39,678.27,{"symbol":4142,"time":813,"open":4802,"high":4803,"low":4804,"close":4805},673.41,676.11,669.76,672.38,{"symbol":4142,"time":818,"open":4807,"high":4808,"low":4809,"close":4810},682.08,685.53,675.61,681.31,{"symbol":4142,"time":824,"open":4812,"high":4813,"low":4814,"close":4815},681.63,687.09,679.62,685.13,{"symbol":4142,"time":830,"open":4817,"high":4818,"low":4819,"close":4820},675.06,682.61,669.66,680.33,{"symbol":4142,"time":835,"open":4822,"high":4823,"low":4824,"close":4825},678.7,688.62,678.02,686.38,{"symbol":4142,"time":839,"open":4827,"high":4828,"low":4829,"close":4830},683.09,686.86,681.64,685.99,{"symbol":4142,"time":845,"open":4832,"high":4833,"low":4834,"close":4835},693.28,693.3,684.35,689.3,{"symbol":4142,"time":851,"open":4837,"high":4838,"low":4839,"close":4840},690.18,693.68,690.1,693.15,{"symbol":4142,"time":857,"open":4842,"high":4843,"low":4844,"close":4845},681.9,688.35,680,687.35,{"symbol":4142,"time":862,"open":4847,"high":4848,"low":4849,"close":4850},687.83,690,680.37,682.39,{"symbol":4142,"time":868,"open":4852,"high":4853,"low":4854,"close":4855},682.32,690.06,681.73,689.43,{"symbol":4142,"time":874,"open":4857,"high":4858,"low":4859,"close":4860},683.84,686.18,681.55,684.48,{"symbol":4142,"time":879,"open":4862,"high":4863,"low":4864,"close":4865},684.02,689.15,682.83,686.29,{"symbol":4142,"time":885,"open":4867,"high":4868,"low":4869,"close":4870},680.14,684.94,675.78,682.85,{"symbol":4142,"time":891,"open":4872,"high":4873,"low":4874,"close":4875},681.69,686.28,677.52,681.75,{"symbol":4142,"time":897,"open":4877,"high":4878,"low":4849,"close":4879},694.24,695.35,681.27,{"symbol":4142,"time":903,"open":4881,"high":4882,"low":4883,"close":4884},696.39,697.14,689.18,691.96,{"symbol":4142,"time":909,"open":4886,"high":4887,"low":4888,"close":4889},694.95,696.54,691.66,692.12,{"symbol":4142,"time":915,"open":4891,"high":4892,"low":4893,"close":4894},689.42,695.87,688.34,693.95,{"symbol":4142,"time":921,"open":4896,"high":4897,"low":4898,"close":4899},681.46,692.31,680.85,690.62,{"symbol":4142,"time":927,"open":4901,"high":4902,"low":4903,"close":4904},680.94,683.69,675.79,677.62,{"symbol":4142,"time":933,"open":4906,"high":4907,"low":4908,"close":4909},690.35,691.45,681.76,686.19,{"symbol":4142,"time":939,"open":4911,"high":4912,"low":4913,"close":4914},696.21,696.96,684.03,689.53,{"symbol":4142,"time":944,"open":4916,"high":4917,"low":4891,"close":4918},689.58,696.93,695.41,{"symbol":4142,"time":950,"open":4920,"high":4921,"low":4922,"close":4923},691.79,694.21,687.12,691.97,{"symbol":4142,"time":956,"open":4881,"high":4925,"low":4926,"close":4927},697.06,684.83,694.04,{"symbol":4142,"time":962,"open":4929,"high":4930,"low":4931,"close":4932},697.05,697.84,693.94,695.42,{"symbol":4142,"time":968,"open":4934,"high":4935,"low":4936,"close":4937},694.18,696.53,693.57,695.49,{"symbol":4142,"time":974,"open":4939,"high":4940,"low":4941,"close":4942},690.49,694.13,689.92,692.73,{"symbol":4142,"time":979,"open":4944,"high":4945,"low":4946,"close":4947},688.15,690.96,687.16,689.23,{"symbol":4142,"time":985,"open":4949,"high":4950,"low":4951,"close":4952},689.85,691.13,686.92,688.98,{"symbol":4142,"time":991,"open":4954,"high":4955,"low":4956,"close":4957},679.65,688.74,678.13,685.4,{"symbol":4142,"time":997,"open":4959,"high":4960,"low":4961,"close":4787},681.49,684.77,676.57,{"symbol":4142,"time":1003,"open":4963,"high":4964,"low":4839,"close":4888},693.66,694.25,{"symbol":4142,"time":1008,"open":4966,"high":4967,"low":4968,"close":4969},694.57,695.45,691.25,692.24,{"symbol":4142,"time":1014,"open":4971,"high":4972,"low":4973,"close":4974},691,691.72,686.04,690.36,{"symbol":4142,"time":1020,"open":4937,"high":4976,"low":4977,"close":4978},696.09,691.35,693.77,{"symbol":4142,"time":1025,"open":4980,"high":4976,"low":4981,"close":4982},690.68,690.63,695.16,{"symbol":4142,"time":1031,"open":4981,"high":4984,"low":4883,"close":4985},695.31,694.07,{"symbol":4142,"time":1037,"open":4987,"high":4899,"low":4988,"close":4989},688.82,687.49,689.51,{"symbol":4142,"time":1043,"open":4991,"high":4992,"low":4993,"close":4916},692.19,693.96,689.32,{"symbol":4142,"time":1049,"open":4995,"high":4996,"low":4997,"close":4998},687.93,692.32,687.78,691.81,{"symbol":4142,"time":1055,"open":5000,"high":4855,"low":4825,"close":5001},686.54,687.72,{"symbol":4142,"time":1061,"open":5003,"high":5004,"low":5005,"close":5006},685.71,686.87,679.82,683.17,{"symbol":4142,"time":1067,"open":5008,"high":5009,"low":5010,"close":5011},687.14,687.36,681.71,681.92,{"symbol":4142,"time":1072,"open":5013,"high":5014,"low":5015,"close":5016},687.45,688.56,686.58,687.01,{"symbol":4142,"time":1078,"open":5018,"high":5019,"low":5020,"close":5021},687.54,689.2,686.07,687.85,{"symbol":4142,"time":1084,"open":5023,"high":4888,"low":5024,"close":5025},690.64,689.27,690.31,{"symbol":4142,"time":1090,"open":5027,"high":5028,"low":5029,"close":5030},687.95,690.83,687.8,690.38,{"symbol":4142,"time":1095,"open":5032,"high":5033,"low":5034,"close":5035},683.92,688.2,683.87,687.96,{"symbol":4142,"time":1101,"open":5037,"high":5038,"low":5039,"close":4926},683.94,685.36,680.59,{"symbol":4142,"time":1107,"open":5041,"high":5042,"low":5043,"close":5039},676.59,681.09,676.47,{"symbol":4142,"time":1113,"open":5045,"high":5046,"low":5047,"close":5043},677.6,680.74,674.9,{"symbol":4142,"time":1119,"open":5049,"high":5050,"low":5051,"close":5052},679.89,680.44,671.2,671.4,{"symbol":4142,"time":1125,"open":5054,"high":5055,"low":5056,"close":5057},679.23,681.08,674.98,678.87,{"symbol":4142,"time":1130,"open":5059,"high":5060,"low":5061,"close":5062},685.74,685.76,679.25,680.73,{"symbol":4142,"time":1135,"open":5064,"high":5065,"low":5066,"close":4908},688.17,688.88,679.17,{"symbol":4142,"time":1141,"open":5068,"high":5069,"low":5070,"close":5071},685.14,689.25,682.17,689.17,{"symbol":4142,"time":1146,"open":5073,"high":5074,"low":4810,"close":5075},682.56,688.97,687.57,{"symbol":4142,"time":1152,"open":5077,"high":5078,"low":5079,"close":5080},683.15,685.39,682.59,683.04,{"symbol":4142,"time":1158,"open":5082,"high":5083,"low":5084,"close":5085},686.59,686.64,681.57,683.63,{"symbol":4142,"time":1164,"open":5087,"high":5088,"low":5089,"close":5090},685.47,688.39,684.58,685.69,{"symbol":4142,"time":1170,"open":5092,"high":5093,"low":5094,"close":5095},685.3,685.37,681.34,684.39,{"symbol":4142,"time":1176,"open":5097,"high":5098,"low":5099,"close":5100},680.57,684.91,679.69,683.89,{"symbol":4142,"time":1182,"open":5011,"high":5102,"low":5103,"close":5104},683.82,679.33,681.53,{"symbol":4142,"time":1187,"open":5106,"high":5107,"low":5108,"close":5109},678.81,682.99,678.74,680.27,{"symbol":4142,"time":1193,"open":5111,"high":5112,"low":5113,"close":5114},680.86,683.67,680.5,683.39,{"symbol":4142,"time":1198,"open":5116,"high":5117,"low":5118,"close":5119},677.63,681.7,676.72,679.68,{"symbol":4142,"time":1204,"open":5121,"high":5122,"low":5123,"close":5124},668.63,676.21,664.48,675.02,{"symbol":4142,"time":1210,"open":5126,"high":5127,"low":5128,"close":5129},662.69,670.06,661.59,668.73,{"symbol":4142,"time":1216,"open":5131,"high":5132,"low":5133,"close":5134},655.05,664.55,650.85,659.03,{"symbol":4142,"time":1222,"open":5136,"high":5137,"low":5138,"close":5139},672.91,675.56,651.89,652.53,{"symbol":4142,"time":1227,"open":5141,"high":5142,"low":5143,"close":5144},660.78,667.34,658.75,662.63,{"symbol":4142,"time":1233,"open":5146,"high":5147,"low":4702,"close":5148},662.1,665.12,660.08,{"symbol":4142,"time":1238,"open":4769,"high":5150,"low":5151,"close":5152},673.71,662.17,665.67,{"symbol":4142,"time":1244,"open":5154,"high":5155,"low":5156,"close":5157},665.38,675.66,663.27,671.93,{"symbol":4142,"time":1250,"open":5113,"high":5111,"low":5159,"close":5160},670.52,672.04,{"symbol":4142,"time":1256,"open":5162,"high":5163,"low":5164,"close":5165},684.79,684.96,680.95,683.38,{"symbol":4142,"time":1261,"open":5167,"high":5168,"low":5169,"close":5170},679.95,683.57,678.73,683,{"symbol":4142,"time":1267,"open":5172,"high":5173,"low":5174,"close":5175},677.24,682.18,675.03,681.44,{"symbol":4142,"time":1273,"open":5177,"high":5178,"low":5179,"close":5180},667.91,671.08,661.21,670.97,{"symbol":4142,"time":1279,"open":5043,"high":5182,"low":5183,"close":5184},677.38,668.72,670.31,{"symbol":4142,"time":1285,"open":5056,"high":5111,"low":5186,"close":4787},674.17,{"symbol":4142,"time":1290,"open":4803,"high":5188,"low":5189,"close":5190},679.96,674.58,675.24,{"symbol":4142,"time":1296,"open":5192,"high":5193,"low":5194,"close":5195},685.67,685.8,679.94,683.34,{"symbol":4142,"time":1302,"open":5197,"high":5198,"low":5199,"close":5200},685.04,685.08,679.24,682.06,{"symbol":4142,"time":1308,"open":5202,"high":5203,"low":5204,"close":5204},683.9,685.94,679.83,{"symbol":4142,"time":1314,"open":5206,"high":5207,"low":5208,"close":5209},688.72,689.7,682.87,687.39,{"symbol":4142,"time":1320,"open":5211,"high":5212,"low":4926,"close":5213},687.05,688.91,687.06,{"symbol":4142,"time":1326,"open":5215,"high":5216,"low":5217,"close":5218},682.73,685.54,682.12,685.24,{"symbol":4142,"time":1332,"open":5220,"high":5221,"low":5222,"close":5223},676.46,678.47,675.65,677.25,{"symbol":4142,"time":1338,"open":5225,"high":5226,"low":5227,"close":5228},668.12,672.71,667.8,671.76,{"symbol":4142,"time":1344,"open":5230,"high":5230,"low":5231,"close":5227},672,663.3,{"symbol":4142,"time":1350,"open":5233,"high":5234,"low":5235,"close":5236},671.44,672.99,669.98,671.29,{"symbol":4142,"time":1356,"open":5238,"high":5239,"low":5240,"close":5241},667.32,672.21,667.27,671.3,{"symbol":4142,"time":1362,"open":5243,"high":5244,"low":5245,"close":5246},659.5,665.76,658.14,664.39,{"symbol":4142,"time":1368,"open":5248,"high":5249,"low":5250,"close":5251},666.82,668.71,657.11,660.64,{"symbol":4142,"time":1374,"open":5248,"high":5253,"low":4705,"close":5254},670.23,665.17,{"symbol":4142,"time":1380,"open":5256,"high":5257,"low":5258,"close":5259},657.17,665.83,653.17,662.23,{"symbol":4142,"time":1386,"open":5261,"high":5262,"low":5263,"close":5264},660.65,665.13,659.77,663.04,{"symbol":4142,"time":1391,"open":5266,"high":5267,"low":5268,"close":5269},672.13,673.95,652.84,653.02,{"symbol":4142,"time":1397,"open":5271,"high":5272,"low":5273,"close":4782},673.53,673.94,669.21,{"symbol":4142,"time":1403,"open":5275,"high":5276,"low":5277,"close":5278},670.25,673.21,669.42,673.11,{"symbol":4142,"time":1409,"open":5280,"high":5234,"low":5281,"close":5282},672.54,667.67,669.12,{"symbol":4142,"time":1415,"open":5284,"high":5285,"low":5286,"close":5287},671.62,672.51,669.46,671.61,{"symbol":4142,"time":1421,"open":5289,"high":5290,"low":5291,"close":5273},669.99,672.68,668.16,{"symbol":4142,"time":1427,"open":5293,"high":5294,"low":5295,"close":5296},670.45,670.57,666.78,669.22,{"symbol":4142,"time":1433,"open":5298,"high":5299,"low":5300,"close":5301},663.17,669.37,663.06,668.45,{"symbol":4142,"time":1439,"open":5303,"high":5304,"low":5305,"close":5306},662.93,666.65,661.61,666.18,{"symbol":4142,"time":1444,"open":5308,"high":5309,"low":5310,"close":5311},664.36,665.28,661.86,663.68,{"symbol":4142,"time":1450,"open":5313,"high":5314,"low":5315,"close":5316},659.51,662.37,657.88,661.82,{"symbol":4142,"time":1454,"open":5318,"high":5319,"low":5320,"close":5321},657.94,659.41,654.41,658.05,{"symbol":4142,"time":1459,"open":5323,"high":5324,"low":5325,"close":5326},664.51,664.61,659.67,661.1,{"symbol":4142,"time":1465,"open":5328,"high":5142,"low":5329,"close":5330},666.72,661.98,663.21,{"symbol":4142,"time":1470,"open":5332,"high":5333,"low":5151,"close":5334},662.2,667.29,666.84,{"symbol":4142,"time":1476,"open":5336,"high":5132,"low":5337,"close":5338},662.33,660.37,663.7,{"symbol":4142,"time":1482,"open":5340,"high":5341,"low":5342,"close":5343},661.89,664.89,660.27,662.26,{"symbol":4142,"time":1488,"open":5345,"high":5346,"low":5347,"close":5348},660.01,661.72,654.3,659.18,{"symbol":4142,"time":1492,"open":5350,"high":5351,"low":5352,"close":5353},661.47,661.78,659.21,660,{"symbol":4142,"time":1498,"open":5355,"high":5356,"low":5357,"close":5358},659.64,661.04,659.34,660.91,{"symbol":4142,"time":1504,"open":5360,"high":5361,"low":5362,"close":5363},657.6,659.11,656.9,657.41,{"symbol":4142,"time":1509,"open":5365,"high":5366,"low":5367,"close":5368},654.18,658.33,653.59,657.63,{"symbol":4142,"time":1515,"open":5370,"high":5371,"low":5372,"close":5373},653.62,654.55,650.63,652.21,{"symbol":4142,"time":1521,"open":5375,"high":5376,"low":5377,"close":5378},648.97,650.86,647.22,650.33,{"symbol":4142,"time":1526,"open":5380,"high":5381,"low":5382,"close":5383},648.62,649.84,647.23,648.83,{"symbol":4142,"time":1532,"open":5385,"high":5373,"low":5386,"close":5387},651.48,643.33,647.24,{"symbol":4142,"time":1538,"open":5389,"high":5390,"low":5391,"close":5392},644.42,649.15,643.51,649.12,{"symbol":4142,"time":1543,"open":5394,"high":5395,"low":5396,"close":5397},642.67,644.21,640.46,643.74,{"symbol":4142,"time":1548,"open":5399,"high":5400,"low":5401,"close":5402},637.5,640.49,634.92,640.27,{"symbol":4142,"time":1553,"open":5404,"high":5405,"low":5406,"close":5407},647.47,647.84,643.14,645.05,{"symbol":4142,"time":1558,"open":5387,"high":5409,"low":5410,"close":5411},649.48,645.34,648.92,{"symbol":4142,"time":1563,"open":5413,"high":5414,"low":5389,"close":5415},644.57,647.37,646.63,[5417,5422,5425,5427,5429,5432,5434,5436,5438,5440,5442,5444,5445,5447,5449,5451,5452,5454,5456,5458,5461,5464,5466,5468,5470,5472,5474,5476,5478,5480,5482,5484,5486,5488,5490,5492,5493,5495,5496,5498,5501,5503,5505,5506,5508,5510,5512,5514,5516,5518,5519,5521,5523],{"time":38,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5420,"datetime":5421},"False","BEARISH","ADX","2026-09-16 00:00:00",{"time":44,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5423,"trading_system":5420,"datetime":5424},"BULLISH","2026-09-15 00:00:00",{"time":44,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5426,"datetime":5424},"CCI",{"time":62,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5420,"datetime":5428},"2026-09-10 00:00:00",{"time":80,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5430,"datetime":5431},"MACD","2026-09-04 00:00:00",{"time":156,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5423,"trading_system":5426,"datetime":5433},"2026-08-18 00:00:00",{"time":162,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5423,"trading_system":5420,"datetime":5435},"2026-08-17 00:00:00",{"time":168,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5423,"trading_system":5430,"datetime":5437},"2026-08-14 00:00:00",{"time":246,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5426,"datetime":5439},"2026-07-28 00:00:00",{"time":252,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5430,"datetime":5441},"2026-07-27 00:00:00",{"time":328,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5423,"trading_system":5426,"datetime":5443},"2026-07-08 00:00:00",{"time":328,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5423,"trading_system":5430,"datetime":5443},{"time":345,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5426,"datetime":5446},"2026-07-02 00:00:00",{"time":351,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5430,"datetime":5448},"2026-07-01 00:00:00",{"time":375,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5423,"trading_system":5426,"datetime":5450},"2026-06-25 00:00:00",{"time":375,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5423,"trading_system":5430,"datetime":5450},{"time":399,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5426,"datetime":5453},"2026-06-18 00:00:00",{"time":450,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5420,"datetime":5455},"2026-06-05 00:00:00",{"time":491,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5430,"datetime":5457},"2026-05-27 00:00:00",{"time":586,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5459,"datetime":5460},"RSI","2026-05-01 00:00:00",{"time":592,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5423,"trading_system":5462,"datetime":5463},"BollingerBands","2026-04-30 00:00:00",{"time":598,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5423,"trading_system":5426,"datetime":5465},"2026-04-29 00:00:00",{"time":604,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5423,"trading_system":5430,"datetime":5467},"2026-04-28 00:00:00",{"time":628,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5423,"trading_system":5459,"datetime":5469},"2026-04-22 00:00:00",{"time":640,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5462,"datetime":5471},"2026-04-20 00:00:00",{"time":664,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5426,"datetime":5473},"2026-04-14 00:00:00",{"time":710,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5430,"datetime":5475},"2026-04-01 00:00:00",{"time":715,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5423,"trading_system":5430,"datetime":5477},"2026-03-31 00:00:00",{"time":721,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5430,"datetime":5479},"2026-03-30 00:00:00",{"time":727,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5423,"trading_system":5430,"datetime":5481},"2026-03-27 00:00:00",{"time":743,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5423,"trading_system":5420,"datetime":5483},"2026-03-24 00:00:00",{"time":755,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5420,"datetime":5485},"2026-03-20 00:00:00",{"time":813,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5430,"datetime":5487},"2026-03-06 00:00:00",{"time":962,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5423,"trading_system":5462,"datetime":5489},"2026-01-28 00:00:00",{"time":997,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5423,"trading_system":5426,"datetime":5491},"2026-01-20 00:00:00",{"time":997,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5423,"trading_system":5430,"datetime":5491},{"time":1043,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5462,"datetime":5494},"2026-01-07 00:00:00",{"time":1043,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5426,"datetime":5494},{"time":1125,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5430,"datetime":5497},"2025-12-16 00:00:00",{"time":1227,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5423,"trading_system":5499,"datetime":5500},"MA","2025-11-19 00:00:00",{"time":1256,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5459,"datetime":5502},"2025-11-12 00:00:00",{"time":1285,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5423,"trading_system":5462,"datetime":5504},"2025-11-05 00:00:00",{"time":1285,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5423,"trading_system":5426,"datetime":5504},{"time":1296,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5423,"trading_system":5420,"datetime":5507},"2025-11-03 00:00:00",{"time":1332,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5423,"trading_system":5430,"datetime":5509},"2025-10-24 00:00:00",{"time":1344,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5423,"trading_system":5459,"datetime":5511},"2025-10-22 00:00:00",{"time":1356,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5420,"datetime":5513},"2025-10-20 00:00:00",{"time":1374,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5499,"datetime":5515},"2025-10-15 00:00:00",{"time":1391,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5462,"datetime":5517},"2025-10-10 00:00:00",{"time":1391,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5426,"datetime":5517},{"time":1427,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5430,"datetime":5520},"2025-10-02 00:00:00",{"time":1444,"symbol":5,"current_signal":5418,"signal_change":23,"signal_type":5419,"trading_system":5459,"datetime":5522},"2025-09-29 00:00:00",{"time":1459,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5423,"trading_system":5499,"datetime":5524},"2025-09-24 00:00:00",[5526,5532,5537,5543,5548,5553,5558,5564,5569,5574,5579,5584,5589,5594,5599,5604,5609,5614,5619,5624,5629,5634,5639,5644,5649,5654,5659,5664,5669,5674,5679,5684,5689,5694,5699,5704,5709,5714,5719,5724,5729,5734,5739,5744,5750,5756,5761,5767,5773,5778,5784,5790,5796,5801,5807,5813,5819,5824,5831,5837,5843,5848,5854,5860,5866,5872,5878,5884,5890,5896,5901,5907,5913,5919,5925,5931,5937,5943,5948,5954,5960,5966],{"symbol":5,"form":5527,"filingdate":835,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"8-K","d120263d8k.htm","0001193125-26-085512","https://www.sec.gov/Archives/edgar/data/1389170/000119312526085512/d120263d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312526085512/0001193125-26-085512-index.htm",{"symbol":5,"form":5527,"filingdate":845,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"d12288d8k.htm","0001193125-26-076556","https://www.sec.gov/Archives/edgar/data/1389170/000119312526076556/d12288d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312526076556/0001193125-26-076556-index.htm",{"symbol":5,"form":5538,"filingdate":874,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"10-K","trgp-20251231.htm","0001193125-26-059296","https://www.sec.gov/Archives/edgar/data/1389170/000119312526059296/trgp-20251231.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312526059296/0001193125-26-059296-index.htm",{"symbol":5,"form":5527,"filingdate":874,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"trgp-20260219.htm","0001193125-26-058040","https://www.sec.gov/Archives/edgar/data/1389170/000119312526058040/trgp-20260219.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312526058040/0001193125-26-058040-index.htm",{"symbol":5,"form":5527,"filingdate":1256,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"d741261d8k.htm","0001193125-25-277756","https://www.sec.gov/Archives/edgar/data/1389170/000119312525277756/d741261d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312525277756/0001193125-25-277756-index.htm",{"symbol":5,"form":5527,"filingdate":1273,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"d27534d8k.htm","0001193125-25-272333","https://www.sec.gov/Archives/edgar/data/1389170/000119312525272333/d27534d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312525272333/0001193125-25-272333-index.htm",{"symbol":5,"form":5559,"filingdate":1285,"primarydocument":5560,"accessionnumber":5561,"filing_url":5562,"sec_url":5563},"10-Q","trgp-20250930.htm","0001193125-25-266435","https://www.sec.gov/Archives/edgar/data/1389170/000119312525266435/trgp-20250930.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312525266435/0001193125-25-266435-index.htm",{"symbol":5,"form":5527,"filingdate":1285,"primarydocument":5565,"accessionnumber":5566,"filing_url":5567,"sec_url":5568},"trgp-20251105.htm","0001193125-25-265621","https://www.sec.gov/Archives/edgar/data/1389170/000119312525265621/trgp-20251105.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312525265621/0001193125-25-265621-index.htm",{"symbol":5,"form":5527,"filingdate":1639,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"trgp-20250807.htm","0001193125-25-174913","https://www.sec.gov/Archives/edgar/data/1389170/000119312525174913/trgp-20250807.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312525174913/0001193125-25-174913-index.htm",{"symbol":5,"form":5559,"filingdate":1639,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"trgp-20250630.htm","0001193125-25-175239","https://www.sec.gov/Archives/edgar/data/1389170/000119312525175239/trgp-20250630.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312525175239/0001193125-25-175239-index.htm",{"symbol":5,"form":5527,"filingdate":1645,"primarydocument":5580,"accessionnumber":5581,"filing_url":5582,"sec_url":5583},"d71719d8k.htm","0001193125-25-174533","https://www.sec.gov/Archives/edgar/data/1389170/000119312525174533/d71719d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312525174533/0001193125-25-174533-index.htm",{"symbol":5,"form":5527,"filingdate":1680,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"d73869d8k.htm","0001193125-25-166471","https://www.sec.gov/Archives/edgar/data/1389170/000119312525166471/d73869d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312525166471/0001193125-25-166471-index.htm",{"symbol":5,"form":5527,"filingdate":1814,"primarydocument":5590,"accessionnumber":5591,"filing_url":5592,"sec_url":5593},"d934630d8k.htm","0001193125-25-142743","https://www.sec.gov/Archives/edgar/data/1389170/000119312525142743/d934630d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312525142743/0001193125-25-142743-index.htm",{"symbol":5,"form":5527,"filingdate":1855,"primarydocument":5595,"accessionnumber":5596,"filing_url":5597,"sec_url":5598},"d942773d8k.htm","0001193125-25-136262","https://www.sec.gov/Archives/edgar/data/1389170/000119312525136262/d942773d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312525136262/0001193125-25-136262-index.htm",{"symbol":5,"form":5527,"filingdate":1913,"primarydocument":5600,"accessionnumber":5601,"filing_url":5602,"sec_url":5603},"d103877d8k.htm","0001193125-25-124024","https://www.sec.gov/Archives/edgar/data/1389170/000119312525124024/d103877d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312525124024/0001193125-25-124024-index.htm",{"symbol":5,"form":5527,"filingdate":1983,"primarydocument":5605,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"trgp-20250501.htm","0000950170-25-061423","https://www.sec.gov/Archives/edgar/data/1389170/000095017025061423/trgp-20250501.htm","https://www.sec.gov/Archives/edgar/data/1389170/000095017025061423/0000950170-25-061423-index.htm",{"symbol":5,"form":5559,"filingdate":1983,"primarydocument":5610,"accessionnumber":5611,"filing_url":5612,"sec_url":5613},"trgp-20250331.htm","0000950170-25-061595","https://www.sec.gov/Archives/edgar/data/1389170/000095017025061595/trgp-20250331.htm","https://www.sec.gov/Archives/edgar/data/1389170/000095017025061595/0000950170-25-061595-index.htm",{"symbol":5,"form":5527,"filingdate":2222,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"d154736d8k.htm","0001193125-25-039300","https://www.sec.gov/Archives/edgar/data/1389170/000119312525039300/d154736d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312525039300/0001193125-25-039300-index.htm",{"symbol":5,"form":5527,"filingdate":2232,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"d921171d8k.htm","0001193125-25-035212","https://www.sec.gov/Archives/edgar/data/1389170/000119312525035212/d921171d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312525035212/0001193125-25-035212-index.htm",{"symbol":5,"form":5538,"filingdate":2248,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"trgp-20241231.htm","0000950170-25-023983","https://www.sec.gov/Archives/edgar/data/1389170/000095017025023983/trgp-20241231.htm","https://www.sec.gov/Archives/edgar/data/1389170/000095017025023983/0000950170-25-023983-index.htm",{"symbol":5,"form":5527,"filingdate":2248,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"trgp-20250220.htm","0000950170-25-023713","https://www.sec.gov/Archives/edgar/data/1389170/000095017025023713/trgp-20250220.htm","https://www.sec.gov/Archives/edgar/data/1389170/000095017025023713/0000950170-25-023713-index.htm",{"symbol":5,"form":5527,"filingdate":2248,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"d837589d8k.htm","0001193125-25-030752","https://www.sec.gov/Archives/edgar/data/1389170/000119312525030752/d837589d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312525030752/0001193125-25-030752-index.htm",{"symbol":5,"form":5559,"filingdate":2632,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"trgp-20240930.htm","0000950170-24-121370","https://www.sec.gov/Archives/edgar/data/1389170/000095017024121370/trgp-20240930.htm","https://www.sec.gov/Archives/edgar/data/1389170/000095017024121370/0000950170-24-121370-index.htm",{"symbol":5,"form":5527,"filingdate":2632,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"trgp-20241105.htm","0000950170-24-121056","https://www.sec.gov/Archives/edgar/data/1389170/000095017024121056/trgp-20241105.htm","https://www.sec.gov/Archives/edgar/data/1389170/000095017024121056/0000950170-24-121056-index.htm",{"symbol":5,"form":5527,"filingdate":2894,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"d890212d8k.htm","0001193125-24-207797","https://www.sec.gov/Archives/edgar/data/1389170/000119312524207797/d890212d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312524207797/0001193125-24-207797-index.htm",{"symbol":5,"form":5527,"filingdate":2962,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"d819820d8k.htm","0001193125-24-197876","https://www.sec.gov/Archives/edgar/data/1389170/000119312524197876/d819820d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312524197876/0001193125-24-197876-index.htm",{"symbol":5,"form":5527,"filingdate":2974,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"d909594d8k.htm","0001193125-24-195966","https://www.sec.gov/Archives/edgar/data/1389170/000119312524195966/d909594d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312524195966/0001193125-24-195966-index.htm",{"symbol":5,"form":5527,"filingdate":2998,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"trgp-20240801.htm","0000950170-24-088922","https://www.sec.gov/Archives/edgar/data/1389170/000095017024088922/trgp-20240801.htm","https://www.sec.gov/Archives/edgar/data/1389170/000095017024088922/0000950170-24-088922-index.htm",{"symbol":5,"form":5559,"filingdate":2998,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"trgp-20240630.htm","0000950170-24-089135","https://www.sec.gov/Archives/edgar/data/1389170/000095017024089135/trgp-20240630.htm","https://www.sec.gov/Archives/edgar/data/1389170/000095017024089135/0000950170-24-089135-index.htm",{"symbol":5,"form":5527,"filingdate":3148,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"d608931d8k.htm","0001193125-24-167143","https://www.sec.gov/Archives/edgar/data/1389170/000119312524167143/d608931d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312524167143/0001193125-24-167143-index.htm",{"symbol":5,"form":5527,"filingdate":3282,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"d816553d8k.htm","0001193125-24-142884","https://www.sec.gov/Archives/edgar/data/1389170/000119312524142884/d816553d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312524142884/0001193125-24-142884-index.htm",{"symbol":5,"form":5527,"filingdate":3286,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"d804824d8k.htm","0001193125-24-141782","https://www.sec.gov/Archives/edgar/data/1389170/000119312524141782/d804824d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312524141782/0001193125-24-141782-index.htm",{"symbol":5,"form":5527,"filingdate":3349,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"trgp-20240502.htm","0000950170-24-051550","https://www.sec.gov/Archives/edgar/data/1389170/000095017024051550/trgp-20240502.htm","https://www.sec.gov/Archives/edgar/data/1389170/000095017024051550/0000950170-24-051550-index.htm",{"symbol":5,"form":5559,"filingdate":3349,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"trgp-20240331.htm","0000950170-24-051853","https://www.sec.gov/Archives/edgar/data/1389170/000095017024051853/trgp-20240331.htm","https://www.sec.gov/Archives/edgar/data/1389170/000095017024051853/0000950170-24-051853-index.htm",{"symbol":5,"form":5527,"filingdate":3523,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"d782301d8k.htm","0001193125-24-067952","https://www.sec.gov/Archives/edgar/data/1389170/000119312524067952/d782301d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312524067952/0001193125-24-067952-index.htm",{"symbol":5,"form":5527,"filingdate":3588,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"d752282d8k.htm","0001193125-24-050717","https://www.sec.gov/Archives/edgar/data/1389170/000119312524050717/d752282d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312524050717/0001193125-24-050717-index.htm",{"symbol":5,"form":5538,"filingdate":3633,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"trgp-20231231.htm","0000950170-24-015841","https://www.sec.gov/Archives/edgar/data/1389170/000095017024015841/trgp-20231231.htm","https://www.sec.gov/Archives/edgar/data/1389170/000095017024015841/0000950170-24-015841-index.htm",{"symbol":5,"form":5527,"filingdate":3633,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"trgp-20240215.htm","0000950170-24-015593","https://www.sec.gov/Archives/edgar/data/1389170/000095017024015593/trgp-20240215.htm","https://www.sec.gov/Archives/edgar/data/1389170/000095017024015593/0000950170-24-015593-index.htm",{"symbol":5,"form":5527,"filingdate":3872,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"d583397d8k.htm","0001193125-23-293420","https://www.sec.gov/Archives/edgar/data/1389170/000119312523293420/d583397d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312523293420/0001193125-23-293420-index.htm",{"symbol":5,"form":5527,"filingdate":3975,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"d442813d8k.htm","0001193125-23-274546","https://www.sec.gov/Archives/edgar/data/1389170/000119312523274546/d442813d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312523274546/0001193125-23-274546-index.htm",{"symbol":5,"form":5527,"filingdate":3986,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"d575682d8k.htm","0001193125-23-272486","https://www.sec.gov/Archives/edgar/data/1389170/000119312523272486/d575682d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312523272486/0001193125-23-272486-index.htm",{"symbol":5,"form":5559,"filingdate":4002,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"trgp-20230930.htm","0000950170-23-058137","https://www.sec.gov/Archives/edgar/data/1389170/000095017023058137/trgp-20230930.htm","https://www.sec.gov/Archives/edgar/data/1389170/000095017023058137/0000950170-23-058137-index.htm",{"symbol":5,"form":5527,"filingdate":4002,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"trgp-20231102.htm","0000950170-23-057723","https://www.sec.gov/Archives/edgar/data/1389170/000095017023057723/trgp-20231102.htm","https://www.sec.gov/Archives/edgar/data/1389170/000095017023057723/0000950170-23-057723-index.htm",{"symbol":5,"form":5527,"filingdate":5745,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"2023-08-31","d505902d8k.htm","0001193125-23-226398","https://www.sec.gov/Archives/edgar/data/1389170/000119312523226398/d505902d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312523226398/0001193125-23-226398-index.htm",{"symbol":5,"form":5527,"filingdate":5751,"primarydocument":5752,"accessionnumber":5753,"filing_url":5754,"sec_url":5755},"2023-08-03","trgp-20230803.htm","0000950170-23-037533","https://www.sec.gov/Archives/edgar/data/1389170/000095017023037533/trgp-20230803.htm","https://www.sec.gov/Archives/edgar/data/1389170/000095017023037533/0000950170-23-037533-index.htm",{"symbol":5,"form":5559,"filingdate":5751,"primarydocument":5757,"accessionnumber":5758,"filing_url":5759,"sec_url":5760},"trgp-20230630.htm","0000950170-23-037748","https://www.sec.gov/Archives/edgar/data/1389170/000095017023037748/trgp-20230630.htm","https://www.sec.gov/Archives/edgar/data/1389170/000095017023037748/0000950170-23-037748-index.htm",{"symbol":5,"form":5527,"filingdate":5762,"primarydocument":5763,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"2023-05-24","d471075d8k.htm","0001193125-23-152995","https://www.sec.gov/Archives/edgar/data/1389170/000119312523152995/d471075d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312523152995/0001193125-23-152995-index.htm",{"symbol":5,"form":5527,"filingdate":5768,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"2023-05-04","trgp-20230504.htm","0000950170-23-017422","https://www.sec.gov/Archives/edgar/data/1389170/000095017023017422/trgp-20230504.htm","https://www.sec.gov/Archives/edgar/data/1389170/000095017023017422/0000950170-23-017422-index.htm",{"symbol":5,"form":5559,"filingdate":5768,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"trgp-20230331.htm","0000950170-23-017657","https://www.sec.gov/Archives/edgar/data/1389170/000095017023017657/trgp-20230331.htm","https://www.sec.gov/Archives/edgar/data/1389170/000095017023017657/0000950170-23-017657-index.htm",{"symbol":5,"form":5527,"filingdate":5779,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"2023-03-31","d446520d8k.htm","0001193125-23-088171","https://www.sec.gov/Archives/edgar/data/1389170/000119312523088171/d446520d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312523088171/0001193125-23-088171-index.htm",{"symbol":5,"form":5527,"filingdate":5785,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"2023-03-03","d432520d8k.htm","0001193125-23-060095","https://www.sec.gov/Archives/edgar/data/1389170/000119312523060095/d432520d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312523060095/0001193125-23-060095-index.htm",{"symbol":5,"form":5538,"filingdate":5791,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"2023-02-22","trgp-20221231.htm","0000950170-23-003797","https://www.sec.gov/Archives/edgar/data/1389170/000095017023003797/trgp-20221231.htm","https://www.sec.gov/Archives/edgar/data/1389170/000095017023003797/0000950170-23-003797-index.htm",{"symbol":5,"form":5527,"filingdate":5791,"primarydocument":5797,"accessionnumber":5798,"filing_url":5799,"sec_url":5800},"trgp-20230222.htm","0000950170-23-003561","https://www.sec.gov/Archives/edgar/data/1389170/000095017023003561/trgp-20230222.htm","https://www.sec.gov/Archives/edgar/data/1389170/000095017023003561/0000950170-23-003561-index.htm",{"symbol":5,"form":5527,"filingdate":5802,"primarydocument":5803,"accessionnumber":5804,"filing_url":5805,"sec_url":5806},"2023-01-09","d425918d8k.htm","0001193125-23-004859","https://www.sec.gov/Archives/edgar/data/1389170/000119312523004859/d425918d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312523004859/0001193125-23-004859-index.htm",{"symbol":5,"form":5527,"filingdate":5808,"primarydocument":5809,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"2023-01-04","d429579d8k.htm","0001193125-23-001532","https://www.sec.gov/Archives/edgar/data/1389170/000119312523001532/d429579d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312523001532/0001193125-23-001532-index.htm",{"symbol":5,"form":5527,"filingdate":5814,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"2022-11-03","trgp-20221103.htm","0000950170-22-021492","https://www.sec.gov/Archives/edgar/data/1389170/000095017022021492/trgp-20221103.htm","https://www.sec.gov/Archives/edgar/data/1389170/000095017022021492/0000950170-22-021492-index.htm",{"symbol":5,"form":5559,"filingdate":5814,"primarydocument":5820,"accessionnumber":5821,"filing_url":5822,"sec_url":5823},"trgp-20220930.htm","0000950170-22-021813","https://www.sec.gov/Archives/edgar/data/1389170/000095017022021813/trgp-20220930.htm","https://www.sec.gov/Archives/edgar/data/1389170/000095017022021813/0000950170-22-021813-index.htm",{"symbol":5,"form":5825,"filingdate":5826,"primarydocument":5827,"accessionnumber":5828,"filing_url":5829,"sec_url":5830},"8-K/A","2022-10-11","d384537d8ka.htm","0001193125-22-260673","https://www.sec.gov/Archives/edgar/data/1389170/000119312522260673/d384537d8ka.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312522260673/0001193125-22-260673-index.htm",{"symbol":5,"form":5527,"filingdate":5832,"primarydocument":5833,"accessionnumber":5834,"filing_url":5835,"sec_url":5836},"2022-09-06","d366212d8k.htm","0001193125-22-238889","https://www.sec.gov/Archives/edgar/data/1389170/000119312522238889/d366212d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312522238889/0001193125-22-238889-index.htm",{"symbol":5,"form":5527,"filingdate":5838,"primarydocument":5839,"accessionnumber":5840,"filing_url":5841,"sec_url":5842},"2022-08-04","trgp-8k_20220804.htm","0001564590-22-027898","https://www.sec.gov/Archives/edgar/data/1389170/000156459022027898/trgp-8k_20220804.htm","https://www.sec.gov/Archives/edgar/data/1389170/000156459022027898/0001564590-22-027898-index.htm",{"symbol":5,"form":5559,"filingdate":5838,"primarydocument":5844,"accessionnumber":5845,"filing_url":5846,"sec_url":5847},"trgp-10q_20220630.htm","0001564590-22-027962","https://www.sec.gov/Archives/edgar/data/1389170/000156459022027962/trgp-10q_20220630.htm","https://www.sec.gov/Archives/edgar/data/1389170/000156459022027962/0001564590-22-027962-index.htm",{"symbol":5,"form":5527,"filingdate":5849,"primarydocument":5850,"accessionnumber":5851,"filing_url":5852,"sec_url":5853},"2022-08-01","d377769d8k.htm","0001193125-22-207655","https://www.sec.gov/Archives/edgar/data/1389170/000119312522207655/d377769d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312522207655/0001193125-22-207655-index.htm",{"symbol":5,"form":5527,"filingdate":5855,"primarydocument":5856,"accessionnumber":5857,"filing_url":5858,"sec_url":5859},"2022-07-12","d268181d8k.htm","0001193125-22-192023","https://www.sec.gov/Archives/edgar/data/1389170/000119312522192023/d268181d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312522192023/0001193125-22-192023-index.htm",{"symbol":5,"form":5527,"filingdate":5861,"primarydocument":5862,"accessionnumber":5863,"filing_url":5864,"sec_url":5865},"2022-07-07","d358708d8k.htm","0001193125-22-189454","https://www.sec.gov/Archives/edgar/data/1389170/000119312522189454/d358708d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312522189454/0001193125-22-189454-index.htm",{"symbol":5,"form":5527,"filingdate":5867,"primarydocument":5868,"accessionnumber":5869,"filing_url":5870,"sec_url":5871},"2022-06-23","d361827d8k.htm","0001193125-22-180068","https://www.sec.gov/Archives/edgar/data/1389170/000119312522180068/d361827d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312522180068/0001193125-22-180068-index.htm",{"symbol":5,"form":5527,"filingdate":5873,"primarydocument":5874,"accessionnumber":5875,"filing_url":5876,"sec_url":5877},"2022-06-17","d222564d8k.htm","0001193125-22-176591","https://www.sec.gov/Archives/edgar/data/1389170/000119312522176591/d222564d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312522176591/0001193125-22-176591-index.htm",{"symbol":5,"form":5527,"filingdate":5879,"primarydocument":5880,"accessionnumber":5881,"filing_url":5882,"sec_url":5883},"2022-05-25","d267154d8k.htm","0001193125-22-159749","https://www.sec.gov/Archives/edgar/data/1389170/000119312522159749/d267154d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312522159749/0001193125-22-159749-index.htm",{"symbol":5,"form":5527,"filingdate":5885,"primarydocument":5886,"accessionnumber":5887,"filing_url":5888,"sec_url":5889},"2022-05-24","d352333d8k.htm","0001193125-22-158572","https://www.sec.gov/Archives/edgar/data/1389170/000119312522158572/d352333d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312522158572/0001193125-22-158572-index.htm",{"symbol":5,"form":5559,"filingdate":5891,"primarydocument":5892,"accessionnumber":5893,"filing_url":5894,"sec_url":5895},"2022-05-05","trgp-10q_20220331.htm","0001564590-22-018168","https://www.sec.gov/Archives/edgar/data/1389170/000156459022018168/trgp-10q_20220331.htm","https://www.sec.gov/Archives/edgar/data/1389170/000156459022018168/0001564590-22-018168-index.htm",{"symbol":5,"form":5527,"filingdate":5891,"primarydocument":5897,"accessionnumber":5898,"filing_url":5899,"sec_url":5900},"trgp-8k_20220505.htm","0001564590-22-017997","https://www.sec.gov/Archives/edgar/data/1389170/000156459022017997/trgp-8k_20220505.htm","https://www.sec.gov/Archives/edgar/data/1389170/000156459022017997/0001564590-22-017997-index.htm",{"symbol":5,"form":5527,"filingdate":5902,"primarydocument":5903,"accessionnumber":5904,"filing_url":5905,"sec_url":5906},"2022-04-22","d946089d8k.htm","0001193125-22-115194","https://www.sec.gov/Archives/edgar/data/1389170/000119312522115194/d946089d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312522115194/0001193125-22-115194-index.htm",{"symbol":5,"form":5527,"filingdate":5908,"primarydocument":5909,"accessionnumber":5910,"filing_url":5911,"sec_url":5912},"2022-04-18","d299209d8k.htm","0001193125-22-107284","https://www.sec.gov/Archives/edgar/data/1389170/000119312522107284/d299209d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312522107284/0001193125-22-107284-index.htm",{"symbol":5,"form":5527,"filingdate":5914,"primarydocument":5915,"accessionnumber":5916,"filing_url":5917,"sec_url":5918},"2022-04-06","d343533d8k.htm","0001193125-22-097513","https://www.sec.gov/Archives/edgar/data/1389170/000119312522097513/d343533d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312522097513/0001193125-22-097513-index.htm",{"symbol":5,"form":5527,"filingdate":5920,"primarydocument":5921,"accessionnumber":5922,"filing_url":5923,"sec_url":5924},"2022-03-25","d307551d8k.htm","0001193125-22-085176","https://www.sec.gov/Archives/edgar/data/1389170/000119312522085176/d307551d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312522085176/0001193125-22-085176-index.htm",{"symbol":5,"form":5527,"filingdate":5926,"primarydocument":5927,"accessionnumber":5928,"filing_url":5929,"sec_url":5930},"2022-03-23","d278039d8k.htm","0001193125-22-082369","https://www.sec.gov/Archives/edgar/data/1389170/000119312522082369/d278039d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312522082369/0001193125-22-082369-index.htm",{"symbol":5,"form":5527,"filingdate":5932,"primarydocument":5933,"accessionnumber":5934,"filing_url":5935,"sec_url":5936},"2022-03-09","d311110d8k.htm","0001193125-22-070606","https://www.sec.gov/Archives/edgar/data/1389170/000119312522070606/d311110d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312522070606/0001193125-22-070606-index.htm",{"symbol":5,"form":5527,"filingdate":5938,"primarydocument":5939,"accessionnumber":5940,"filing_url":5941,"sec_url":5942},"2022-02-24","trgp-8k_20220224.htm","0001564590-22-006471","https://www.sec.gov/Archives/edgar/data/1389170/000156459022006471/trgp-8k_20220224.htm","https://www.sec.gov/Archives/edgar/data/1389170/000156459022006471/0001564590-22-006471-index.htm",{"symbol":5,"form":5538,"filingdate":5938,"primarydocument":5944,"accessionnumber":5945,"filing_url":5946,"sec_url":5947},"trgp-10k_20211231.htm","0001564590-22-006563","https://www.sec.gov/Archives/edgar/data/1389170/000156459022006563/trgp-10k_20211231.htm","https://www.sec.gov/Archives/edgar/data/1389170/000156459022006563/0001564590-22-006563-index.htm",{"symbol":5,"form":5527,"filingdate":5949,"primarydocument":5950,"accessionnumber":5951,"filing_url":5952,"sec_url":5953},"2022-02-23","d305853d8k.htm","0001193125-22-050041","https://www.sec.gov/Archives/edgar/data/1389170/000119312522050041/d305853d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312522050041/0001193125-22-050041-index.htm",{"symbol":5,"form":5527,"filingdate":5955,"primarydocument":5956,"accessionnumber":5957,"filing_url":5958,"sec_url":5959},"2021-12-13","d121306d8k.htm","0001193125-21-355526","https://www.sec.gov/Archives/edgar/data/1389170/000119312521355526/d121306d8k.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312521355526/0001193125-21-355526-index.htm",{"symbol":5,"form":5527,"filingdate":5961,"primarydocument":5962,"accessionnumber":5963,"filing_url":5964,"sec_url":5965},"2021-11-04","trgp-8k_20211104.htm","0001564590-21-054197","https://www.sec.gov/Archives/edgar/data/1389170/000156459021054197/trgp-8k_20211104.htm","https://www.sec.gov/Archives/edgar/data/1389170/000156459021054197/0001564590-21-054197-index.htm",{"symbol":5,"form":5559,"filingdate":5961,"primarydocument":5967,"accessionnumber":5968,"filing_url":5969,"sec_url":5970},"trgp-10q_20210930.htm","0001564590-21-054348","https://www.sec.gov/Archives/edgar/data/1389170/000156459021054348/trgp-10q_20210930.htm","https://www.sec.gov/Archives/edgar/data/1389170/000156459021054348/0001564590-21-054348-index.htm",[5972,5988,6004,6015,6030,6041,6053,6069,6084,6096,6112,6126,6136,6148,6158,6170,6187,6203,6212,6222,6232,6241,6248,6259,6270,6278,6287,6296,6306,6314,6323,6330,6341,6349,6358],{"symbol":5,"accessionnumber":5973,"filingdate":127,"sec_url":5974,"tags":5975,"headline":5980,"summary":5981,"sector":5982,"industry":5983,"date_processed":5984,"impact_score":5985,"exhibits":5986,"isLocked":5987},"0001193125-26-364099","https://www.sec.gov/Archives/edgar/data/1389170/000119312526364099/0001193125-26-364099-index.htm",{"events":5976},[5977,5978,5979],"New CEO Appointed","New CFO Appointed","CFO Resignation","Targa Resources Announces Key Executive Appointments and CFO Retirement","Targa Resources Corp. announced on August 20, 2026, the appointment of Brent B. Secrest as President - Logistics and Transportation, effective September 1, 2026. Additionally, Benjamin J. Branstetter, the current President - Logistics and Transportation, was appointed as the new Chief Financial Officer, succeeding William A. Byers, who informed the company of his intent to retire from his CFO position, effective September 1, 2026. The company and Mr. Byers have entered into a Separation Agreement detailing his compensation during the transition period until December 31, 2026.","Energy & Transportation","Natural Gas Transmission","2026-08-25 11:00:41","HIGH",[],false,{"symbol":5,"accessionnumber":5989,"filingdate":204,"sec_url":5990,"tags":5991,"headline":5996,"summary":5997,"sector":5982,"industry":5983,"date_processed":5998,"impact_score":5985,"exhibits":5999,"isLocked":5987},"0001193125-26-336525","https://www.sec.gov/Archives/edgar/data/1389170/000119312526336525/0001193125-26-336525-index.htm",{"events":5992},[5993,5994,5995],"Earnings Beat","Dividend Increase","Share Repurchase Program Announced","Targa Resources Corp. Reports Record Second Quarter 2026 Financial Results","Targa Resources Corp. reported record second quarter 2026 financial results with net income of $765 million, up 22% from the same period in 2025. Adjusted EBITDA reached $1.6 billion, a 38% increase year-over-year. The company also declared a quarterly cash dividend of $1.25 per common share, a 25% increase from the previous year. Additionally, Targa repurchased 308,102 shares of its common stock during the quarter. Operational highlights include record Permian volumes and the commencement of new projects in the Permian Midland and Mont Belvieu.","2026-08-06 10:16:42",[6000],{"exhibit_number":6001,"htm_reference":6002,"full_url":6003},"EX-99.1","trgp-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312526336525/trgp-ex99_1.htm",{"symbol":5,"accessionnumber":6005,"filingdate":288,"sec_url":6006,"tags":6007,"headline":6011,"summary":6012,"sector":5982,"industry":5983,"date_processed":6013,"impact_score":5985,"exhibits":6014,"isLocked":5987},"0001193125-26-306591","https://www.sec.gov/Archives/edgar/data/1389170/000119312526306591/0001193125-26-306591-index.htm",{"events":6008},[6009,6010],"Board Member Appointed","Key Executive Appointment","Targa Resources Appoints New Director with Extensive Industry Experience","On July 16, 2026, Targa Resources Corp. announced the appointment of Thomas Mathiasmeier to its Board of Directors as a Class II Director, effective immediately. Mr. Mathiasmeier, who recently retired as President, Global Gas, Power & Emerging Markets at ConocoPhillips, brings extensive experience in natural gas marketing, trading, LNG, power, origination, midstream, and international commercial operations. He will also serve on the Board's Audit Committee. As a non-employee director, Mr. Mathiasmeier will be compensated in accordance with the Company's policies for non-employee directors, including a pro-rated restricted stock award of 477 shares. Additionally, the Company has entered into an indemnification agreement with Mr. Mathiasmeier to protect him against liabilities arising from his service to the Company.","2026-07-17 10:04:42",[],{"symbol":5,"accessionnumber":6016,"filingdate":339,"sec_url":6017,"tags":6018,"headline":6021,"summary":6022,"sector":5982,"industry":5983,"date_processed":6023,"impact_score":6024,"exhibits":6025,"isLocked":5987},"0001193125-26-296255","https://www.sec.gov/Archives/edgar/data/1389170/000119312526296255/0001193125-26-296255-index.htm",{"events":6019},[6020],"Financial Instrument Agreement","Targa Resources Partners LP Amends Receivables Purchase Agreement","On July 1, 2026, Targa Resources Partners LP, a subsidiary of Targa Resources Corp., amended its Receivables Purchase Agreement with Targa Receivables LLC, a bankruptcy-remote special purpose entity. The amendment extends the Facility Termination Date to July 30, 2027, and establishes an uncommitted line of $200 million. As of July 1, 2026, there were approximately $451 million of trade receivable purchases outstanding under the Facility.","2026-07-06 20:31:49","MEDIUM",[6026],{"exhibit_number":6027,"htm_reference":6028,"full_url":6029},"EX-10.1","d116740dex101.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312526296255/d116740dex101.htm",{"symbol":5,"accessionnumber":6031,"filingdate":502,"sec_url":6032,"tags":6033,"headline":6037,"summary":6038,"sector":5982,"industry":5983,"date_processed":6039,"impact_score":6024,"exhibits":6040,"isLocked":5987},"0001193125-26-237018","https://www.sec.gov/Archives/edgar/data/1389170/000119312526237018/0001193125-26-237018-index.htm",{"events":6034},[6009,6035,6036],"Auditor Resignation","Executive Compensation Detail","Targa Resources Corp. Announces Annual Meeting Results","Targa Resources Corp. held its 2026 Annual Meeting of Stockholders on May 21, 2026. The meeting resulted in the election of four Class I Directors, the ratification of PricewaterhouseCoopers LLP as the Company's independent auditors for 2026, and the approval of the compensation of the Company's named executive officers on an advisory basis.","2026-05-22 20:31:14",[],{"symbol":5,"accessionnumber":6042,"filingdate":562,"sec_url":6043,"tags":6044,"headline":6047,"summary":6048,"sector":5982,"industry":5983,"date_processed":6049,"impact_score":5985,"exhibits":6050,"isLocked":5987},"0001193125-26-210165","https://www.sec.gov/Archives/edgar/data/1389170/000119312526210165/0001193125-26-210165-index.htm",{"events":6045},[5993,5994,6046],"General Statement","Targa Resources Reports Strong Q1 2026 Financial Results and Raises Outlook","Targa Resources Corp. reported a strong first quarter of 2026 with a 74% increase in net income to $480 million and a 19% increase in adjusted EBITDA to $1.4 billion. The company also announced a 25% increase in its quarterly dividend to $1.25 per share. Targa repurchased 227,801 shares of its common stock during the quarter. The company raised its full-year 2026 adjusted EBITDA estimate to a range of $5.7 billion to $5.9 billion. Targa also announced the construction of two new natural gas processing plants in the Permian Delaware, expected to begin operations in the first quarter of 2028.","2026-05-07 10:15:56",[6051],{"exhibit_number":6001,"htm_reference":6002,"full_url":6052},"https://www.sec.gov/Archives/edgar/data/1389170/000119312526210165/trgp-ex99_1.htm",{"symbol":5,"accessionnumber":5529,"filingdate":835,"sec_url":5531,"tags":6054,"headline":6057,"summary":6058,"sector":5982,"industry":5983,"date_processed":6059,"impact_score":6024,"exhibits":6060,"isLocked":5987},{"events":6055},[6056],"New Debt Issued","Targa Resources Completes Public Offering of Senior Notes","Targa Resources Corp. has successfully completed the underwritten public offering of $750 million aggregate principal amount of its 4.350% Senior Notes due 2031 and 6.050% Senior Notes due 2056. The net proceeds from the offering will be used for general corporate purposes, including repaying existing borrowings and funding capital expenditures. The securities were issued pursuant to an Indenture dated April 6, 2022, and are fully and unconditionally guaranteed by certain subsidiary guarantors.","2026-03-02 21:31:43",[6061,6065],{"exhibit_number":6062,"htm_reference":6063,"full_url":6064},"EX-4.2","d120263dex42.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312526085512/d120263dex42.htm",{"exhibit_number":6066,"htm_reference":6067,"full_url":6068},"EX-5.1","d120263dex51.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312526085512/d120263dex51.htm",{"symbol":5,"accessionnumber":5534,"filingdate":845,"sec_url":5536,"tags":6070,"headline":6073,"summary":6074,"sector":5982,"industry":5983,"date_processed":6075,"impact_score":6024,"exhibits":6076,"isLocked":5987},{"events":6071},[6056,6020,6072],"Regulation FD Disclosure","Targa Resources Corp. Announces Pricing of $1.5 Billion Senior Notes Offering","On February 25, 2026, Targa Resources Corp. (NYSE: TRGP) announced the pricing of an underwritten public offering of $1.5 billion in aggregate principal amount of senior notes. The offering consists of $750 million in 4.350% Senior Notes due 2031 and $750 million in 6.050% Senior Notes due 2056, priced at 99.812% and 99.975% of their face value, respectively. The proceeds from the offering will be used for general corporate purposes, including repaying borrowings, repurchasing or redeeming securities, and funding capital expenditures. The offering is expected to close on March 2, 2026, subject to customary closing conditions.","2026-02-26 21:08:44",[6077,6081],{"exhibit_number":6078,"htm_reference":6079,"full_url":6080},"EX-1.1","d12288dex11.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312526076556/d12288dex11.htm",{"exhibit_number":6001,"htm_reference":6082,"full_url":6083},"d12288dex991.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312526076556/d12288dex991.htm",{"symbol":5,"accessionnumber":5545,"filingdate":874,"sec_url":5547,"tags":6085,"headline":6090,"summary":6091,"sector":5982,"industry":5983,"date_processed":6092,"impact_score":5985,"exhibits":6093,"isLocked":5987},{"events":6086},[5993,6046,6087,6088,6089],"Dividend Announced","Strategic Partnership","M&A Transaction","Targa Resources Reports Record 2025 Financial Results and Outlook for 2026","Targa Resources Corp. reported record fourth quarter and full year 2025 financial results, with adjusted EBITDA of $1.3 billion and $4.96 billion respectively, and net income attributable to Targa Resources Corp. of $545 million and $1.92 billion. The company also announced a new plant in the Permian Delaware, with plans to commence operations in the fourth quarter of 2027, and expects full year 2026 adjusted EBITDA between $5.4 billion and $5.6 billion. Targa intends to recommend an annual common dividend of $5.00 per share for 2026, a 25% increase from 2025, and expects to continue increasing capital returns to shareholders through dividend increases and opportunistic stock repurchases.","2026-02-19 11:16:45",[6094],{"exhibit_number":6001,"htm_reference":6002,"full_url":6095},"https://www.sec.gov/Archives/edgar/data/1389170/000119312526058040/trgp-ex99_1.htm",{"symbol":5,"accessionnumber":5550,"filingdate":1256,"sec_url":5552,"tags":6097,"headline":6102,"summary":6103,"sector":5982,"industry":5983,"date_processed":6104,"impact_score":6024,"exhibits":6105,"isLocked":5987},{"1.01":6098,"2.03":6099,"9.01":6100},[6020],[6056],[6101],"Exhibits Furnished","Targa Resources Corp. Completes Offering of Senior Notes","On November 12, 2025, Targa Resources Corp. completed the previously announced underwritten public offering of $750.0 million aggregate principal amount of 4.350% Senior Notes due 2029 and $1.0 billion aggregate principal amount of 5.400% Senior Notes due 2036. The proceeds will be used to redeem existing notes and for general corporate purposes. The offering was registered under the Securities Act of 1933. Financial statements and exhibits related to the offering are included.","2025-11-12 21:31:41",[6106,6109],{"exhibit_number":6062,"htm_reference":6107,"full_url":6108},"d741261dex42.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312525277756/d741261dex42.htm",{"exhibit_number":6066,"htm_reference":6110,"full_url":6111},"d741261dex51.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312525277756/d741261dex51.htm",{"symbol":5,"accessionnumber":5555,"filingdate":1273,"sec_url":5557,"tags":6113,"headline":6116,"summary":6117,"sector":5982,"industry":5983,"date_processed":6118,"impact_score":6024,"exhibits":6119,"isLocked":5987},{"7.01":6114,"8.01":6115},[6072],[5995],"Targa Resources Corp. Announces Pricing of $1.75 Billion Senior Notes Offering","On November 6, 2025, Targa Resources Corp. announced the pricing of an underwritten public offering of $750 million aggregate principal amount of its 4.350% Senior Notes due 2029 and $1.0 billion aggregate principal amount of its 5.400% Senior Notes due 2036 at a price to the public of 99.938% and 99.920% of their face value, respectively. The Company intends to use a portion of the net proceeds to redeem the 6.875% Senior Notes due 2029 issued by Targa Resources Partners LP and the remainder for general corporate purposes. The Offering is expected to close on November 12, 2025, subject to customary closing conditions.","2025-11-07 21:08:41",[6120,6123],{"exhibit_number":6078,"htm_reference":6121,"full_url":6122},"d27534dex11.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312525272333/d27534dex11.htm",{"exhibit_number":6001,"htm_reference":6124,"full_url":6125},"d27534dex991.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312525272333/d27534dex991.htm",{"symbol":5,"accessionnumber":5566,"filingdate":1285,"sec_url":5568,"tags":6127,"headline":6130,"summary":6131,"sector":5982,"industry":5983,"date_processed":6132,"impact_score":6024,"exhibits":6133,"isLocked":5987},{"2.02":6128,"7.01":6129},[5993,6046],[6072],"Targa Resources Reports Record Third Quarter 2025 Results and Announces Dividend Increase","Targa Resources Corp. reported record third quarter 2025 financial results with adjusted EBITDA of $1.3 billion, a 19% increase year-over-year. The company repurchased $156 million of its common stock in Q3 2025 and expects to maintain its share repurchase programs. Additionally, Targa announced plans to increase its 2026 common dividend to $5.00 per share, a 25% increase from 2025. Management also updated guidance for 2025 and provided operational updates for its gathering and processing as well as logistics and transportation segments.","2025-11-05 11:16:43",[6134],{"exhibit_number":6001,"htm_reference":6002,"full_url":6135},"https://www.sec.gov/Archives/edgar/data/1389170/000119312525265621/trgp-ex99_1.htm",{"symbol":5,"accessionnumber":5571,"filingdate":1639,"sec_url":5573,"tags":6137,"headline":6142,"summary":6143,"sector":5982,"industry":5983,"date_processed":6144,"impact_score":6024,"exhibits":6145,"isLocked":5987},{"2.02":6138,"7.01":6139,"8.01":6140,"9.01":6141},[6046],[6087],[5995],[6101],"Targa Resources Announces Second Quarter 2025 Results and New Share Repurchase Program","On August 7, 2025, Targa Resources Corp. reported its financial results for the second quarter of 2025, showing a significant increase in net income attributable to the company, driven by higher commodity sales and record transportation volumes. The company also declared a quarterly cash dividend of $1.00 per common share and announced a new share repurchase program for up to $1.0 billion of its outstanding common stock. A conference call is scheduled to discuss these results. The company continues to estimate full-year 2025 adjusted EBITDA between $4.65 billion and $4.85 billion.","2025-08-21 23:08:24",[6146],{"exhibit_number":6001,"htm_reference":6002,"full_url":6147},"https://www.sec.gov/Archives/edgar/data/1389170/000119312525174913/trgp-ex99_1.htm",{"symbol":5,"accessionnumber":5581,"filingdate":1645,"sec_url":5583,"tags":6149,"headline":6154,"summary":6155,"sector":5982,"industry":5983,"date_processed":6156,"impact_score":6024,"exhibits":6157,"isLocked":5987},{"5.02":6150,"9.01":6153},[6151,6152],"President Resignation","New President Appointed",[6101],"Targa Resources Announces President Retirement and Successor Appointment","Targa Resources Corp. announced on August 1, 2025, that D. Scott Pryor, President - Logistics and Transportation, intends to retire effective March 1, 2026. The Board appointed Benjamin J. Branstetter as his successor, effective the same date. Mr. Branstetter will continue in his current role until the transition. There are no disagreements with the company, and no other arrangements or relationships requiring disclosure.","2025-08-22 00:02:49",[],{"symbol":5,"accessionnumber":5586,"filingdate":1680,"sec_url":5588,"tags":6159,"headline":6163,"summary":6164,"sector":5982,"industry":5983,"date_processed":6165,"impact_score":6024,"exhibits":6166,"isLocked":5987},{"1.01":6160,"9.01":6162},[6161],"Material Agreement Amendment",[6101],"Targa Resources Partners LP Extends Accounts Receivable Securitization Facility","On July 28, 2025, Targa Resources Partners LP, a subsidiary of Targa Resources Corp., and Targa Receivables LLC, amended their Receivables Purchase Agreement to extend the Facility Termination Date to August 31, 2026. The amendment also details service and swap transaction provisions involving committed purchasers. A copy of the amendment is filed as Exhibit 10.1 to this Current Report on Form 8-K.","2025-08-22 03:10:11",[6167],{"exhibit_number":6027,"htm_reference":6168,"full_url":6169},"d73869dex101.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312525166471/d73869dex101.htm",{"symbol":5,"accessionnumber":5591,"filingdate":1814,"sec_url":5593,"tags":6171,"headline":6177,"summary":6178,"sector":5982,"industry":5983,"date_processed":6179,"impact_score":6024,"exhibits":6180,"isLocked":5987},{"1.01":6172,"2.03":6173,"9.01":6175},[6020],[6056,6174],"Credit Facility Entered",[6176],"No viable tag","Targa Resources Corp. Completes $1.5 Billion Senior Notes Offering","On June 18, 2025, Targa Resources Corp. completed the previously announced underwritten public offering of $750 million of 4.900% Senior Notes due 2030 and $750 million of 5.650% Senior Notes due 2036. The offering was registered under the Securities Act of 1933 and the net proceeds will be used for general corporate purposes, including debt repayment and capital expenditures.","2025-08-22 13:58:53",[6181,6184],{"exhibit_number":6062,"htm_reference":6182,"full_url":6183},"d934630dex42.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312525142743/d934630dex42.htm",{"exhibit_number":6066,"htm_reference":6185,"full_url":6186},"d934630dex51.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312525142743/d934630dex51.htm",{"symbol":5,"accessionnumber":5596,"filingdate":1855,"sec_url":5598,"tags":6188,"headline":6073,"summary":6193,"sector":5982,"industry":5983,"date_processed":6194,"impact_score":6195,"exhibits":6196,"isLocked":5987},{"7.01":6189,"8.01":6190,"9.01":6192},[6072],[6191],"Corporate Update",[6176],"On June 4, 2025, Targa Resources Corp. announced the pricing of a public offering of $1.5 billion in senior notes, consisting of $750 million in 4.900% Senior Notes due 2030 and $750 million in 5.650% Senior Notes due 2036. The proceeds will be used to redeem existing 6.500% Senior Notes due 2027 and for general corporate purposes. The offering is expected to close on June 18, 2025.","2025-08-22 16:01:00","LOW",[6197,6200],{"exhibit_number":6078,"htm_reference":6198,"full_url":6199},"d942773dex11.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312525136262/d942773dex11.htm",{"exhibit_number":6001,"htm_reference":6201,"full_url":6202},"d942773dex991.htm","https://www.sec.gov/Archives/edgar/data/1389170/000119312525136262/d942773dex991.htm",{"symbol":5,"accessionnumber":5601,"filingdate":1913,"sec_url":5603,"tags":6204,"headline":6208,"summary":6209,"sector":5982,"industry":5983,"date_processed":6210,"impact_score":6195,"exhibits":6211,"isLocked":5987},{"5.07":6205},[6206,6207],"Director Elections Results","Say-on-Pay Approved","Targa Resources Corp. 2025 Annual Meeting Voting Results","Targa Resources Corp. held its 2025 Annual Meeting of Stockholders on May 20, 2025, where shareholders elected four Class III Directors for a three-year term, ratified PricewaterhouseCoopers LLP as the independent auditors for 2025, and approved, on an advisory basis, the compensation of the Company's named executive officers for the fiscal year ended December 31, 2024.","2025-08-22 19:07:21",[],{"symbol":5,"accessionnumber":5606,"filingdate":1983,"sec_url":5608,"tags":6213,"headline":6218,"summary":6219,"sector":5982,"industry":5983,"date_processed":6220,"impact_score":5985,"exhibits":6221,"isLocked":5987},{"2.02":6214,"7.01":6216,"9.01":6217},[5993,6215],"Raised Guidance",[6072],[6176],"Targa Resources Corp. Reports Record First Quarter 2025 Financial Results with Increased Adjusted EBITDA","Targa Resources Corp. reported its first quarter 2025 financial results on May 1, 2025, showing a slight decrease in net income to $270.5 million from $275.2 million in the first quarter of 2024. Despite this, the company experienced a significant increase in adjusted EBITDA to $1.178 billion, up from $966.2 million in the same period last year, driven by higher natural gas inlet volumes in the Permian. Targa also repurchased $214 million of its common shares through April 2025 and declared an annual common dividend of $4.00 per share for 2025, marking a 33% increase over the previous year. The company continues to estimate full-year 2025 adjusted EBITDA to be between $4.65 billion and $4.85 billion, supported by forecasted growth across its Permian Gathering and Processing footprint.","2025-08-23 01:14:53",[],{"symbol":5,"accessionnumber":5616,"filingdate":2222,"sec_url":5618,"tags":6223,"headline":6228,"summary":6229,"sector":5982,"industry":5983,"date_processed":6230,"impact_score":6024,"exhibits":6231,"isLocked":5987},{"1.01":6224,"2.03":6226,"9.01":6227},[6225,6020],"New Major Contract",[6056],[6176],"Targa Resources Completes $2.0 Billion Senior Notes Offering","On February 27, 2025, Targa Resources Corp. completed an underwritten public offering of $1.0 billion of 5.550% Senior Notes due 2035 and $1.0 billion of 6.125% Senior Notes due 2055, totaling $2.0 billion. The notes are senior unsecured obligations fully and unconditionally guaranteed by certain subsidiaries. Targa Resources plans to use the net proceeds to repurchase preferred equity in Targa Badlands LLC for approximately $1.8 billion, with the remaining proceeds for general corporate purposes including debt repayment.","2025-08-23 23:23:12",[],{"symbol":5,"accessionnumber":5621,"filingdate":2232,"sec_url":5623,"tags":6233,"headline":6237,"summary":6238,"sector":5982,"industry":5983,"date_processed":6239,"impact_score":6024,"exhibits":6240,"isLocked":5987},{"7.01":6234,"8.01":6235,"9.01":6236},[6072],[5995],[6176],"Targa Resources Announces Pricing of $2.0 Billion Senior Notes Offering","On February 24, 2025, Targa Resources Corp. announced the pricing of a $2.0 billion underwritten public offering of senior notes due 2035 and 2055. The Company expects to use the proceeds to repurchase preferred equity in Targa Badlands LLC and for general corporate purposes. The offering is part of a shelf registration statement with the SEC.","2025-08-24 00:20:07",[],{"symbol":5,"accessionnumber":5636,"filingdate":2248,"sec_url":5638,"tags":6242,"headline":6244,"summary":6245,"sector":5982,"industry":5983,"date_processed":6246,"impact_score":6024,"exhibits":6247,"isLocked":5987},{"5.02":6243},[6152],"Jennifer R. Kneale Appointed President of Targa Resources Corp.","Targa Resources Corp. announced on February 20, 2025, the appointment of Jennifer R. Kneale as President, effective March 1, 2025. Ms. Kneale has been with the company since 2013 and has held various roles of increasing responsibility, including most recently as President - Finance and Administration. The compensation arrangements for Ms. Kneale were not modified with this appointment.","2025-11-11 23:52:27",[],{"symbol":5,"accessionnumber":5631,"filingdate":2248,"sec_url":5633,"tags":6249,"headline":6253,"summary":6254,"sector":5982,"industry":5983,"date_processed":6255,"impact_score":6195,"exhibits":6256,"isLocked":5987},{"2.02":6250,"7.01":6251,"9.01":6252},[6046],[6072],[6101],"Targa Resources Corp. Reports Record Financial Performance for 2024 and Announces New Expansions and Refinancing","Targa Resources Corp. reported record fourth quarter and full year 2024 financial results, achieving a 17% increase in adjusted EBITDA. The company also announced several new expansions including the Delaware Express pipeline, Train 12 fractionator, and the GPMT LPG Export Expansion. Additionally, Targa announced the refinancing of its Badlands Preferred Equity for $1.8 billion and an increase in its common dividend for 2025. These developments reflect Targa's strategic growth initiatives and financial strength.","2025-11-11 23:45:55",[6257],{"exhibit_number":6001,"htm_reference":6002,"full_url":6258},"https://www.sec.gov/Archives/edgar/data/1389170/000095017025023713/trgp-ex99_1.htm",{"symbol":5,"accessionnumber":5646,"filingdate":2632,"sec_url":5648,"tags":6260,"headline":6264,"summary":6265,"sector":5982,"industry":5983,"date_processed":6266,"impact_score":6024,"exhibits":6267,"isLocked":5987},{"2.02":6261,"7.01":6262,"9.01":6263},[5993,6046],[6087],[6101],"Targa Resources Corp. Reports Record Third Quarter 2024 Results and Announces Dividend Increase","Targa Resources Corp. reported record financial results for the third quarter of 2024, with notable increases in adjusted EBITDA, revenues from midstream services, and operational volumes. The company also repurchased shares and has increased its dividend. Management also provided outlook for the remainder of 2024 and 2025.","2025-12-04 23:24:06",[6268],{"exhibit_number":6001,"htm_reference":6002,"full_url":6269},"https://www.sec.gov/Archives/edgar/data/1389170/000095017024121056/trgp-ex99_1.htm",{"symbol":5,"accessionnumber":5651,"filingdate":2894,"sec_url":5653,"tags":6271,"headline":6274,"summary":6275,"sector":5982,"industry":5983,"date_processed":6276,"impact_score":6024,"exhibits":6277,"isLocked":5987},{"1.01":6272,"9.01":6273},[6020],[6101],"Targa Resources Extends Receivables Purchase Agreement","On August 26, 2024, Targa Resources Partners LP and Targa Receivables LLC amended their Receivables Purchase Agreement to extend the Facility Termination Date to August 29, 2025. Approximately $600 million of trade receivable purchases remain outstanding under the amended Facility.","2025-08-23 21:24:52",[],{"symbol":5,"accessionnumber":5656,"filingdate":2962,"sec_url":5658,"tags":6279,"headline":6283,"summary":6284,"sector":5982,"industry":5983,"date_processed":6285,"impact_score":6024,"exhibits":6286,"isLocked":5987},{"1.01":6280,"2.03":6281,"9.01":6282},[6020],[6056],[6176],"Targa Resources Completes $1.0 Billion Senior Notes Offering","On August 9, 2024, Targa Resources Corp. completed the underwritten public offering of $1.0 billion aggregate principal amount of 5.500% Senior Notes due 2035. The notes are senior unsecured and fully guaranteed by certain subsidiaries. The company used part of the proceeds to repay borrowings under its commercial paper note program and the remaining amount for general corporate purposes.","2025-08-23 19:35:12",[],{"symbol":5,"accessionnumber":5661,"filingdate":2974,"sec_url":5663,"tags":6288,"headline":6292,"summary":6293,"sector":5982,"industry":5983,"date_processed":6294,"impact_score":6195,"exhibits":6295,"isLocked":5987},{"7.01":6289,"8.01":6290,"9.01":6291},[6072],[6191],[6101],"Targa Resources Corp. Announces Pricing of $1.0 Billion Senior Notes Offering","On August 6, 2024, Targa Resources Corp. announced the pricing of an underwritten public offering of $1.0 billion aggregate principal amount of its 5.500% Senior Notes due 2035. The notes were priced at 99.943% of their face value. The offering is expected to close on August 9, 2024, subject to customary closing conditions. The Company plans to use the net proceeds for general corporate purposes, including repaying borrowings under its commercial paper note program, repaying outstanding debt, capital expenditures, and other investments. The offering is made pursuant to an effective shelf registration statement and prospectus filed with the SEC.","2025-08-23 18:37:33",[],{"symbol":5,"accessionnumber":5666,"filingdate":2998,"sec_url":5668,"tags":6297,"headline":6302,"summary":6303,"sector":5982,"industry":5983,"date_processed":6304,"impact_score":6024,"exhibits":6305,"isLocked":5987},{"2.02":6298,"7.01":6299,"8.01":6300,"9.01":6301},[6046],[6072],[5995],[6176],"Targa Resources Announces Record Second Quarter 2024 Results and New Share Repurchase Program","Targa Resources Corp. reported a record second quarter 2024 with an adjusted EBITDA of $984.3 million, showing a 25% increase year-over-year. The company also announced a new share repurchase program of up to $1.0 billion, in addition to the remaining $291.3 million from the existing program. Furthermore, Targa updated its full-year 2024 outlook for adjusted EBITDA and net growth capital expenditures, and disclosed the repayment of its $500.0 million term loan facility in May 2024.","2025-08-23 17:03:35",[],{"symbol":5,"accessionnumber":5676,"filingdate":3148,"sec_url":5678,"tags":6307,"headline":6310,"summary":6311,"sector":5982,"industry":5983,"date_processed":6312,"impact_score":5985,"exhibits":6313,"isLocked":5987},{"5.02":6308,"9.01":6309},[6152,5978],[6101],"Targa Resources Announces Key Executive Appointments","On June 24, 2024, Targa Resources Corp. announced the appointment of Jennifer R. Kneale as President – Finance and Administration, effective July 22, 2024. Simultaneously, William A. Byers was appointed as Chief Financial Officer, effective on the same date. Kneale, currently the CFO, will receive an increased annual base salary and a long-term incentive award. Byers, previously CFO at Manchester Energy, LLC, will receive a base salary, an annual cash incentive, and equity awards. Both executives will be subject to the Company's indemnification agreement.","2025-08-23 12:55:40",[],{"symbol":5,"accessionnumber":5681,"filingdate":3282,"sec_url":5683,"tags":6315,"headline":6319,"summary":6320,"sector":5982,"industry":5983,"date_processed":6321,"impact_score":6024,"exhibits":6322,"isLocked":5987},{"5.02":6316},[6317,6318],"CAO Resignation","New CAO Appointed","Julie H. Boushka to Retire as Targa Resources' Chief Accounting Officer","On May 15, 2024, Julie H. Boushka announced her retirement from Targa Resources Corp., effective March 1, 2025, as Senior Vice President and Chief Accounting Officer. J. Christopher Eklof has been appointed as her successor, effective the same date. Eklof has been with the company since May 2022 and has extensive financial experience.","2025-08-22 21:23:15",[],{"symbol":5,"accessionnumber":5686,"filingdate":3286,"sec_url":5688,"tags":6324,"headline":6326,"summary":6327,"sector":5982,"industry":5983,"date_processed":6328,"impact_score":6195,"exhibits":6329,"isLocked":5987},{"5.07":6325},[6206,6207],"Targa Resources Corp. Announces Voting Results from 2024 Annual Meeting","Targa Resources Corp. held its 2024 Annual Meeting of Stockholders on May 16, 2024. The meeting included the election of three Class II Directors, ratification of PricewaterhouseCoopers LLP as the independent auditors, and approval of the compensation of the named executive officers on an advisory basis. All three directors were elected with a majority of votes. The ratification of the auditors and the advisory approval of executive compensation also received majority support.","2025-08-22 21:18:24",[],{"symbol":5,"accessionnumber":5691,"filingdate":3349,"sec_url":5693,"tags":6331,"headline":6335,"summary":6336,"sector":5982,"industry":5983,"date_processed":6337,"impact_score":6024,"exhibits":6338,"isLocked":5987},{"2.02":6332,"7.01":6333,"9.01":6334},[6046,5993],[6072],[6101],"Targa Resources Reports Record Adjusted EBITDA and Key Operational Highlights","Targa Resources Corp. reported first-quarter 2024 financial results on May 2, 2024, highlighting record adjusted EBITDA of $966.2 million and record export volumes. Net income attributable to Targa Resources Corp. was $275.2 million, a decrease from $497.0 million in Q1 2023. The company also announced a 50% increase in its quarterly cash dividend to $3.00 per share annualized, effective from the first quarter of 2024. Targa continues to expand its infrastructure with the startup of new facilities and the announcement of additional expansion projects. Further details can be found in the press release furnished as Exhibit 99.1 to this report.","2025-08-22 17:37:22",[6339],{"exhibit_number":6001,"htm_reference":6002,"full_url":6340},"https://www.sec.gov/Archives/edgar/data/1389170/000095017024051550/trgp-ex99_1.htm",{"symbol":5,"accessionnumber":5701,"filingdate":3523,"sec_url":5703,"tags":6342,"headline":6345,"summary":6346,"sector":5982,"industry":5983,"date_processed":6347,"impact_score":6024,"exhibits":6348,"isLocked":5987},{"5.02":6343,"9.01":6344},[6009],[6101],"Targa Resources Appoints New Director, Ms. Caron A. Lawhorn","On March 11, 2024, Targa Resources Corp. announced the appointment of Ms. Caron A. Lawhorn to its Board of Directors as a Class III Director, effective immediately. Ms. Lawhorn will serve until the Company's 2025 annual meeting of stockholders and will also join the Board's Audit Committee. She will be compensated according to the Company's non-employee director policies, including a pro-rated restricted stock award. The Company also entered into an indemnification agreement with Ms. Lawhorn to protect her from personal liability arising from her service to the Company.","2025-08-22 07:53:50",[],{"symbol":5,"accessionnumber":5706,"filingdate":3588,"sec_url":5708,"tags":6350,"headline":6354,"summary":6355,"sector":5982,"industry":5983,"date_processed":6356,"impact_score":6024,"exhibits":6357,"isLocked":5987},{"5.02":6351,"9.01":6353},[6352,6009,6036],"Board Member Departure",[6101],"Targa Resources Appoints New Director and Indemnifies","Targa Resources Corp. announced on February 26, 2024, the retirement of director Robert B. Evans, who served since March 2016, and the appointment of Robert Keith Teague as a new Class I Director. Mr. Teague will serve until the 2026 annual meeting, will join the Audit and Compensation Committees, and will receive compensation in line with the company's policies for non-employee directors. Additionally, an indemnification agreement was entered to protect Mr. Teague against liabilities arising from his service.","2025-08-22 05:39:29",[],{"symbol":5,"accessionnumber":5716,"filingdate":3633,"sec_url":5718,"tags":6359,"headline":6363,"summary":6364,"sector":5982,"industry":5983,"date_processed":6365,"impact_score":6195,"exhibits":6366,"isLocked":5987},{"2.02":6360,"7.01":6361,"9.01":6362},[6046],[6072],[6101],"Targa Resources Corp. Announces Record 2023 Financial Results and 2024 Outlook","Targa Resources Corp. reported record full-year adjusted EBITDA of $3.53 billion for 2023, a 22% increase over 2022. Net income for the full year was $1.35 billion, up 13% year-over-year. For Q4 2023, adjusted EBITDA was $960 million, and net income was $300 million. The company repurchased $374 million of its common stock in 2023 and has $770 million remaining in its repurchase program. Targa anticipates full-year adjusted EBITDA between $3.7 billion and $3.9 billion for 2024, with continued focus on capital return to shareholders. A press release detailing these results and an earnings conference call were furnished as Exhibit 99.1.","2025-08-22 03:39:33",[6367],{"exhibit_number":6001,"htm_reference":6002,"full_url":6368},"https://www.sec.gov/Archives/edgar/data/1389170/000095017024015593/trgp-ex99_1.htm",null,1789889863610]