[{"data":1,"prerenderedAt":5918},["ShallowReactive",2],{"company-overview-UNP":3},{"company_profile":4,"ohlc":24,"spy":3814,"trading_signals":5090,"company_actions":5219,"filings_8k":5603,"report_history":5917,"insider_summary":5917,"filings_summary":5917,"financials_summary":5917,"institutional_summary":5917,"seo_links":5917},{"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},"UNP","Union Pacific Corp.","NYSE","XNYS","Industrials","Railroads",28716,"https://www.up.com","Union Pacific Corp. is a major American railroad company that provides freight transportation across the western two-thirds of the United States. Union Pacific operates an extensive rail network that connects ports, industrial centers, agricultural regions, and energy hubs, serving customers in manufacturing, agriculture, chemicals, automotive, and intermodal logistics. The company’s services support the movement of bulk commodities, industrial products, and consumer goods, making it an important part of North American supply chains. Union Pacific Corp. also offers related transportation and logistics solutions that help businesses move freight efficiently over long distances. Headquartered in Omaha, Nebraska, Union Pacific remains one of the most significant rail operators in the U.S. freight market, with its network playing a central role in domestic commerce and industrial distribution.","Common Stock","Mr. Vincenzo James Vena","1400 Douglas Street","Omaha",68179,"NE","United States","402 544 5000","2026-09-12 00:00:00","True",[25,31,37,43,49,55,61,67,73,78,83,89,95,100,106,112,118,124,130,136,142,147,153,159,165,171,176,182,188,194,200,206,212,218,224,229,234,239,244,249,255,261,267,271,277,283,289,295,300,306,312,317,322,328,333,339,345,351,357,363,368,374,380,386,392,398,404,410,415,421,427,433,439,444,450,455,461,467,472,478,483,489,494,500,505,510,516,521,526,532,537,542,546,551,556,562,568,573,579,585,590,596,602,607,613,618,624,630,636,642,648,654,659,665,671,677,683,689,695,701,707,713,719,725,731,737,743,749,755,761,767,773,779,785,790,795,800,806,810,816,821,826,832,838,842,848,854,860,866,872,878,882,887,893,899,904,909,914,920,926,932,938,944,950,956,962,968,973,979,984,990,996,1000,1006,1012,1017,1023,1029,1035,1041,1047,1053,1059,1063,1068,1073,1079,1085,1090,1095,1100,1105,1110,1115,1121,1127,1132,1138,1144,1149,1155,1160,1166,1171,1177,1182,1187,1193,1199,1205,1211,1217,1223,1229,1233,1239,1244,1250,1256,1262,1267,1273,1279,1285,1290,1295,1301,1307,1313,1319,1325,1331,1337,1341,1347,1351,1356,1362,1368,1374,1379,1384,1388,1392,1396,1401,1406,1412,1418,1421,1425,1429,1435,1441,1446,1452,1458,1463,1469,1473,1479,1485,1489,1494,1499,1505,1511,1515,1520,1525,1529,1535,1540,1546,1552,1557,1561,1567,1571,1576,1581,1586,1591,1597,1602,1606,1611,1616,1620,1623,1628,1633,1639,1643,1648,1653,1658,1663,1667,1671,1676,1681,1686,1690,1696,1700,1705,1711,1716,1721,1725,1731,1737,1742,1745,1751,1755,1759,1763,1767,1770,1775,1780,1785,1787,1791,1796,1802,1805,1810,1813,1817,1822,1826,1830,1835,1840,1844,1850,1856,1862,1866,1871,1876,1881,1887,1893,1899,1904,1910,1915,1921,1926,1932,1937,1941,1945,1949,1955,1960,1965,1971,1975,1980,1986,1992,1997,2000,2005,2009,2015,2020,2024,2029,2033,2038,2043,2048,2053,2057,2062,2067,2072,2078,2083,2089,2095,2101,2107,2112,2118,2124,2129,2134,2140,2146,2152,2157,2163,2169,2175,2180,2184,2189,2193,2198,2203,2209,2215,2219,2223,2229,2233,2238,2243,2249,2255,2259,2263,2268,2273,2279,2284,2288,2292,2297,2302,2306,2309,2314,2317,2322,2327,2333,2338,2343,2348,2351,2357,2361,2367,2371,2376,2381,2385,2391,2396,2400,2404,2408,2414,2419,2424,2430,2436,2441,2445,2450,2454,2457,2460,2465,2470,2476,2481,2486,2492,2497,2502,2507,2512,2516,2521,2525,2529,2535,2540,2546,2552,2556,2560,2564,2568,2573,2577,2582,2587,2591,2595,2600,2604,2608,2611,2614,2619,2624,2629,2634,2640,2644,2648,2652,2657,2663,2669,2674,2680,2685,2690,2695,2701,2707,2713,2719,2723,2727,2733,2736,2740,2743,2748,2751,2757,2761,2766,2771,2776,2780,2784,2788,2794,2799,2805,2808,2814,2820,2825,2831,2837,2842,2846,2850,2855,2861,2865,2870,2875,2881,2885,2890,2895,2898,2903,2909,2915,2921,2926,2931,2934,2938,2943,2948,2952,2956,2961,2965,2968,2972,2977,2983,2987,2992,2997,3003,3007,3012,3016,3019,3022,3026,3030,3033,3037,3041,3046,3049,3054,3060,3065,3069,3075,3080,3086,3090,3096,3100,3105,3109,3114,3118,3122,3126,3130,3133,3137,3142,3148,3151,3156,3160,3166,3169,3175,3180,3183,3186,3191,3194,3199,3203,3207,3209,3214,3217,3221,3226,3231,3235,3241,3245,3249,3254,3259,3263,3268,3274,3279,3284,3290,3295,3301,3307,3312,3315,3319,3325,3331,3337,3341,3345,3349,3352,3357,3359,3363,3366,3370,3374,3376,3381,3383,3386,3391,3395,3399,3403,3407,3410,3414,3418,3424,3426,3431,3435,3439,3442,3445,3450,3455,3460,3466,3470,3473,3476,3480,3485,3488,3492,3497,3499,3503,3508,3511,3515,3518,3523,3527,3531,3536,3540,3543,3546,3551,3555,3561,3567,3572,3575,3579,3583,3588,3591,3597,3602,3606,3612,3618,3624,3630,3635,3639,3645,3651,3657,3663,3669,3675,3681,3687,3693,3698,3703,3708,3713,3719,3724,3730,3736,3741,3746,3752,3758,3764,3770,3776,3781,3787,3792,3798,3803,3809],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",281.25,281.34,278.7,279.37,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",283.75,284.02,278.95,282.48,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",287.08,288.47,280.32,280.92,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",285.31,286.31,282.69,283.99,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",283.95,285.64,282.85,285.08,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",287.77,289.02,282.98,284.4,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",285.19,288.67,283.89,285.78,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",286.73,286.75,284.26,284.74,{"symbol":5,"time":74,"open":75,"high":76,"low":75,"close":77},"2026-09-08",287.1,291.07,288.45,{"symbol":5,"time":79,"open":80,"high":81,"low":80,"close":82},"2026-09-04",287.12,292.58,289.62,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",291.1,291.92,286.24,289.15,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",291.64,291.82,285.69,289.73,{"symbol":5,"time":96,"open":97,"high":98,"low":64,"close":99},"2026-09-01",301,302.24,290.62,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",305.23,306.36,300.01,300.67,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",308.77,308.99,306.67,307.41,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",307.19,309.74,306.43,307.67,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",308.73,314.15,308.64,310.62,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",307.97,311.27,306.81,309.59,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",308.5,311.17,305.71,309.86,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",306.26,308.29,303.87,308.05,{"symbol":5,"time":143,"open":144,"high":145,"low":104,"close":146},"2026-08-20",300.75,307.65,303.97,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",301.83,307.62,300.86,301.8,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",302.26,303.67,298.64,298.74,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",295.35,302.79,295.29,299.9,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",298.05,300.63,293.15,293.68,{"symbol":5,"time":172,"open":173,"high":174,"low":173,"close":175},"2026-08-13",295.21,299.39,297.79,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",292.44,294.46,291.08,293.73,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",291.88,294.5,290.34,292.87,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",292.13,294.64,291.24,292.24,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",292.74,297.1,291.3,293.13,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",296,298.15,294.7,295.38,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-05",295.04,296.52,292.97,295.54,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-04",289.34,296.83,288,296.35,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-08-03",292.5,293.97,288.96,291.23,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":190},"2026-07-31",289.7,293.94,287.91,{"symbol":5,"time":230,"open":231,"high":231,"low":232,"close":233},"2026-07-30",293.87,284.79,289.46,{"symbol":5,"time":235,"open":236,"high":236,"low":237,"close":238},"2026-07-29",295.42,290.5,292.19,{"symbol":5,"time":240,"open":241,"high":242,"low":227,"close":243},"2026-07-28",301.54,303.05,294.45,{"symbol":5,"time":245,"open":246,"high":246,"low":247,"close":248},"2026-07-27",306.7,296.98,299.3,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-24",304.49,309.32,302.64,307.32,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-23",309.9,315.99,302.82,304.33,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-22",293.5,295.92,290.91,292.56,{"symbol":5,"time":268,"open":269,"high":269,"low":270,"close":199},"2026-07-21",296.86,291.67,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-20",300.95,301.99,295.52,296.25,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-17",300.13,303.15,298.1,301.75,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-16",290.97,300.06,290.17,299.42,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-15",288.24,289.1,285.45,288.36,{"symbol":5,"time":296,"open":297,"high":298,"low":216,"close":299},"2026-07-14",291.6,291.66,288.3,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-13",289.84,290.41,286.68,289.13,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-10",285.04,288.9,285,286.96,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":308},"2026-07-09",282,285.43,280.96,{"symbol":5,"time":318,"open":319,"high":319,"low":320,"close":321},"2026-07-08",284.12,280.16,280.94,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-07",284.43,285.79,280.2,283.12,{"symbol":5,"time":329,"open":330,"high":48,"low":331,"close":332},"2026-07-06",282.81,279.43,282.59,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-02",279,282.8,278.58,282.25,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-01",270.76,278.8,270,277.73,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-06-30",273.29,273.34,268.78,272,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-29",268.3,273.5,268.21,272.7,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-26",269.54,270.78,266.74,268.35,{"symbol":5,"time":364,"open":365,"high":366,"low":365,"close":367},"2026-06-25",262.01,267.98,267.73,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-24",260.92,263.29,258.4,259.96,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-23",261.04,262.87,258.13,258.61,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-22",256.54,262.64,255.22,259.91,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-18",258.08,263.68,256.12,256.88,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-17",265.93,266.35,255.49,258.05,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-16",269.49,270.79,266.2,267.45,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-15",272.39,272.64,267.04,267.32,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":356},"2026-06-12",269.97,273.74,267.75,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-11",267.55,269.75,264.56,268.28,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-10",270.48,272.77,266.64,267.03,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-09",269.41,271.52,267.82,271.28,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-08",271.78,274,268.39,268.67,{"symbol":5,"time":440,"open":441,"high":442,"low":441,"close":443},"2026-06-05",264.49,274.13,272.32,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-04",267.12,268.83,260.62,263.9,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":454},"2026-06-03",263.96,267.22,262.13,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-02",263.54,266.24,262.37,264.68,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-01",260.19,263.79,258.66,263.5,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":383},"2026-05-29",264.29,269.01,259.51,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-28",275.66,276.29,264.84,267,{"symbol":5,"time":479,"open":480,"high":481,"low":480,"close":482},"2026-05-27",272.57,279.7,279.39,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-26",266.22,272.66,266.15,271.1,{"symbol":5,"time":490,"open":491,"high":437,"low":492,"close":493},"2026-05-22",265.85,264.44,265.88,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-21",264.98,268.64,263.92,265.44,{"symbol":5,"time":501,"open":412,"high":502,"low":503,"close":504},"2026-05-20",274.63,264.69,265.8,{"symbol":5,"time":506,"open":354,"high":507,"low":508,"close":509},"2026-05-19",275.48,271.17,271.56,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-18",271,276.4,269.57,275.13,{"symbol":5,"time":517,"open":518,"high":519,"low":446,"close":520},"2026-05-15",269,270.72,270.56,{"symbol":5,"time":522,"open":523,"high":524,"low":389,"close":525},"2026-05-14",265.37,269.43,269.34,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-13",265.17,268.59,263.84,264.65,{"symbol":5,"time":533,"open":534,"high":535,"low":376,"close":536},"2026-05-12",264.45,266.98,265.6,{"symbol":5,"time":538,"open":539,"high":477,"low":540,"close":541},"2026-05-11",265.63,263.34,263.35,{"symbol":5,"time":543,"open":544,"high":402,"low":545,"close":531},"2026-05-08",264.13,262.91,{"symbol":5,"time":547,"open":548,"high":447,"low":549,"close":550},"2026-05-07",268.15,264.1,264.89,{"symbol":5,"time":552,"open":499,"high":553,"low":554,"close":555},"2026-05-06",270.28,265.12,268.23,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-05",264.4,265.06,261.94,264.01,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-05-04",265.7,266.81,261.96,263.41,{"symbol":5,"time":569,"open":570,"high":570,"low":571,"close":572},"2026-05-01",269.76,265.98,266.32,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-04-30",264.34,270.23,263.2,269.48,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-04-29",266.82,267.8,263.1,264.78,{"symbol":5,"time":586,"open":587,"high":430,"low":588,"close":589},"2026-04-28",271.43,266.92,267.74,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-27",269.45,270.82,265.76,268.91,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-24",272.88,274.79,268.4,268.7,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":605},"2026-04-23",262.76,271.26,255,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-22",253.24,254.76,248.91,249.4,{"symbol":5,"time":614,"open":615,"high":615,"low":616,"close":617},"2026-04-21",253.52,248.5,251.25,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-20",251.39,253.58,248.82,252.18,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-17",252.44,256.09,250.98,251.14,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-16",247.46,251.3,246.88,251.07,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-15",251.84,252.02,246.99,248.03,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-14",251.1,252.73,249.06,252.04,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-13",251,251.98,248.67,251.34,{"symbol":5,"time":655,"open":650,"high":656,"low":657,"close":658},"2026-04-10",252.23,249.27,250.51,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-09",249.01,252.13,248.1,251.15,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-08",250.49,252.62,247.02,249.11,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-07",244.93,246.75,243.33,246.11,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-04-06",243.43,245.88,242.6,245.54,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-04-02",240.48,244.83,240,244.71,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-04-01",243.13,246.13,242,243.12,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-03-31",240.79,243.73,238.13,242.62,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-03-30",241.65,242.45,238.86,239.23,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-27",238.62,241.16,238.3,238.79,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-26",239.35,241.59,238.28,239.19,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-25",241.54,242.41,238.58,241.33,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-24",237.04,241.74,235.49,239.67,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-23",239.27,240.97,237.6,238.37,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-20",234.4,236.13,233.04,234.92,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-19",236.22,236.33,231.72,234.18,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-18",241.58,242.43,236.04,236.57,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-17",245.21,245.75,240.29,242.32,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-16",245.17,245.62,241.93,242.21,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-13",245.66,246.15,240.59,242.44,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-12",248.26,248.81,243.25,244.1,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-11",250.21,251.31,246.55,251.11,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":781},"2026-03-10",252.57,254.52,249.93,{"symbol":5,"time":791,"open":617,"high":792,"low":793,"close":794},"2026-03-09",254.68,247.65,253.61,{"symbol":5,"time":796,"open":797,"high":797,"low":798,"close":799},"2026-03-06",259.9,252,254.11,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-05",265.09,266.89,259.33,260.2,{"symbol":5,"time":807,"open":485,"high":535,"low":808,"close":809},"2026-03-04",262.27,266.7,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-03",263.55,265.92,258.58,265.84,{"symbol":5,"time":817,"open":496,"high":818,"low":819,"close":820},"2026-03-02",268.14,262.33,266.97,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":496},"2026-02-27",262.79,266.38,261.54,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-02-26",264.95,266.6,263.83,265.45,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-02-25",266.85,267.88,261.52,264.25,{"symbol":5,"time":839,"open":464,"high":840,"low":464,"close":841},"2026-02-24",267.25,266.66,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-23",266.16,267.81,262.6,263.76,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-20",262.69,267.17,261.53,266.1,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-19",265.25,265.64,262.11,262.97,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-18",261.15,265.07,260.57,265,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-17",260.99,264.16,260.49,262.8,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-13",260.85,263.04,258.16,260.68,{"symbol":5,"time":879,"open":492,"high":523,"low":880,"close":881},"2026-02-12",259.65,261.77,{"symbol":5,"time":883,"open":884,"high":498,"low":885,"close":886},"2026-02-11",262.29,260.81,262.81,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-10",254.84,261.55,254.09,261.32,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-09",251.71,254.94,249.07,254.34,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":668},"2026-02-06",251.89,253.29,249.84,{"symbol":5,"time":905,"open":906,"high":662,"low":907,"close":908},"2026-02-05",250.67,248.51,251.45,{"symbol":5,"time":910,"open":911,"high":912,"low":911,"close":913},"2026-02-04",242.54,251.66,249.76,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-02-03",234.81,242.24,234,241.49,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-02-02",234.89,235.74,230.73,235.23,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-01-30",232.47,235.37,230.65,235.1,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-01-29",229.86,233.77,227.9,233.58,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2026-01-28",231.75,234.33,227.63,227.71,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2026-01-27",235,236.88,229.17,232.55,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-26",229.85,232.28,229.39,230.89,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-23",231.92,233.68,229.31,229.65,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-22",229.47,232.85,229.29,231.37,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":954},"2026-01-21",223.47,229.93,223.15,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-20",224.63,228,219.98,221.69,{"symbol":5,"time":980,"open":981,"high":958,"low":982,"close":983},"2026-01-16",230.03,228.91,229.49,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-15",227.78,230.76,227.01,230.51,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-14",227.33,230.38,225.85,227.14,{"symbol":5,"time":997,"open":998,"high":987,"low":999,"close":966},"2026-01-13",230.24,227.81,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-12",226.01,229.69,225,229.5,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-09",230.61,231.46,226.86,228.44,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":952},"2026-01-08",224.49,230.97,224.32,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-07",233.9,235.25,224.46,224.48,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-06",231.49,234.28,231.2,233.62,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-05",231.02,234.44,230.06,231.97,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-02",231.35,232.72,229.64,231.91,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2025-12-31",233.14,233.49,231.17,231.32,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2025-12-30",233.98,234.63,232.92,233.06,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-12-29",233.44,234.66,233.09,234.53,{"symbol":5,"time":1060,"open":1056,"high":1061,"low":1062,"close":1055},"2025-12-26",234.94,232.73,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1065,"close":1067},"2025-12-24",233.82,235.47,235.05,{"symbol":5,"time":1069,"open":1070,"high":925,"low":1071,"close":1072},"2025-12-23",234.68,233.25,234.15,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-22",234.74,235.22,232.51,234.61,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-19",234.42,235.5,232.04,234.23,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1081},"2025-12-18",236.8,238.01,234.08,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1058,"close":1094},"2025-12-17",235.29,237.94,236.74,{"symbol":5,"time":1096,"open":1097,"high":1097,"low":1098,"close":1099},"2025-12-16",241.52,235.16,235.88,{"symbol":5,"time":1101,"open":687,"high":1102,"low":1103,"close":1104},"2025-12-15",241.17,238.14,240.47,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":925,"close":1109},"2025-12-12",235.81,239.99,239.95,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1062,"close":1114},"2025-12-11",233.8,236.2,236.12,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-10",232.01,236.77,231.85,235.46,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-09",234.16,234.77,231.5,231.56,{"symbol":5,"time":1128,"open":1124,"high":1129,"low":1130,"close":1131},"2025-12-08",237.36,234.13,235.44,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-12-05",235.76,237.07,234.98,235.31,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-12-04",235.72,237.72,234.32,237.29,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":925},"2025-12-03",232.78,235.86,232.34,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-12-02",231.59,233.81,229.37,232.24,{"symbol":5,"time":1156,"open":1009,"high":1157,"low":1158,"close":1159},"2025-12-01",234.12,231.14,231.36,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-11-28",230.93,232.46,230.47,231.83,{"symbol":5,"time":1167,"open":1168,"high":1165,"low":1169,"close":1170},"2025-11-26",229,228.43,230.66,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-11-25",225.74,229.45,225.26,229.13,{"symbol":5,"time":1178,"open":1179,"high":1179,"low":1180,"close":1181},"2025-11-24",226.59,222.5,224.5,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":978,"close":1186},"2025-11-21",222.32,227.44,226.22,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-11-20",221.56,223.48,220.45,221.21,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-11-19",221.31,221.99,219.97,221.17,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-11-18",221.71,221.97,219.89,220.82,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-11-17",222.85,223.69,220.87,221,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-11-14",221.72,224.23,220.42,223.02,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-11-13",222.39,223.62,220.95,221.48,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-11-12",224.8,227.06,223.51,223.55,{"symbol":5,"time":1230,"open":1181,"high":1231,"low":1232,"close":1225},"2025-11-11",224.9,223.44,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-10",221.06,224.64,220.74,223.88,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1222},"2025-11-07",219.22,221.68,218.2,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-06",216.93,218.56,216.32,217.99,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-05",219.75,221.34,217.28,217.38,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-04",218.61,221.13,217.46,220.91,{"symbol":5,"time":1263,"open":1264,"high":1210,"low":1265,"close":1266},"2025-11-03",219.94,218.03,218.82,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-10-31",217.5,220.99,216.34,220.37,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-10-30",216.05,220.3,215.7,218.83,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-10-29",216.64,218.16,215.53,216.37,{"symbol":5,"time":1286,"open":1287,"high":1261,"low":1288,"close":1289},"2025-10-28",218.36,217.56,217.59,{"symbol":5,"time":1291,"open":1243,"high":1292,"low":1293,"close":1294},"2025-10-27",218.93,216.4,218.23,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-10-24",220.51,221.27,216,216.61,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-23",223.28,225.94,219.1,220.04,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-22",226.99,228.85,225.21,225.24,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-21",226.29,228.15,225.42,226.54,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-20",226.66,229.21,225.8,227.3,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-10-17",225.11,228.67,224.82,226.04,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-10-16",226.27,227.5,223.22,224.04,{"symbol":5,"time":1338,"open":995,"high":976,"low":1339,"close":1340},"2025-10-15",224.59,225.72,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-14",223.92,227.85,223.33,227.08,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1329,"close":994},"2025-10-13",226.73,227.41,{"symbol":5,"time":1352,"open":949,"high":1353,"low":1354,"close":1355},"2025-10-10",233.86,225.22,225.45,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-09",232.74,233.48,230.12,231.54,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-08",230.18,233.74,229.22,232.65,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-07",237.78,238.22,231.26,231.86,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1082,"close":1378},"2025-10-06",237,238.23,237.41,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1087},"2025-10-03",234.86,237.74,234.52,{"symbol":5,"time":1385,"open":1131,"high":1386,"low":1387,"close":1383},"2025-10-02",236.99,233.52,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":918,"close":1075},"2025-10-01",235.92,237.25,{"symbol":5,"time":1393,"open":1376,"high":1376,"low":1394,"close":1395},"2025-09-30",234.82,236.37,{"symbol":5,"time":1397,"open":1398,"high":1129,"low":1399,"close":1400},"2025-09-29",235.75,235.09,236.18,{"symbol":5,"time":1402,"open":1403,"high":1082,"low":1404,"close":1405},"2025-09-26",232.02,231.79,235.2,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-09-25",231.05,232.5,230.48,232,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-09-24",229.33,232.06,228.39,230.36,{"symbol":5,"time":1419,"open":994,"high":1168,"low":1355,"close":1420},"2025-09-23",227.98,{"symbol":5,"time":1422,"open":1423,"high":1168,"low":1424,"close":994},"2025-09-22",220.65,219.25,{"symbol":5,"time":1426,"open":1427,"high":1427,"low":1241,"close":1428},"2025-09-19",221.66,220.61,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-09-18",217.48,220.55,216.78,220.36,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-17",216.31,219.67,216.13,217.17,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1299},"2025-09-16",218.44,219.02,215.44,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-09-15",216.01,217.06,214.32,216.25,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-09-12",215.18,216.28,213.89,214.91,{"symbol":5,"time":1459,"open":1460,"high":1433,"low":1461,"close":1462},"2025-09-11",214.77,214.16,216.04,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-09-10",215,216.07,210.84,215.19,{"symbol":5,"time":1470,"open":1431,"high":1471,"low":1472,"close":1275},"2025-09-09",218.63,215.65,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-08",219.32,220.1,216.27,217.26,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-05",222.17,223.17,218.87,220.31,{"symbol":5,"time":1486,"open":1487,"high":1190,"low":1297,"close":1488},"2025-09-04",222.66,223.06,{"symbol":5,"time":1490,"open":1491,"high":1180,"low":1492,"close":1493},"2025-09-03",221.42,218.75,221.76,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1196},"2025-09-02",222.21,222.77,219.34,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-08-29",221.4,223.71,221.2,223.57,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-08-28",224.27,224.86,220.84,222.35,{"symbol":5,"time":1512,"open":1180,"high":1513,"low":1514,"close":1221},"2025-08-27",223,220.41,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1434,"close":1519},"2025-08-26",222.56,222.99,222.74,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1259,"close":1524},"2025-08-25",228.23,228.95,223.32,{"symbol":5,"time":1526,"open":1527,"high":1046,"low":1528,"close":1344},"2025-08-22",226.69,222.18,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-08-21",225.48,226.18,223.53,225.3,{"symbol":5,"time":1536,"open":1004,"high":1537,"low":1538,"close":1539},"2025-08-20",226.88,224.44,225.68,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-08-19",220.92,225.02,220.06,223.77,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-08-18",220.7,221.39,218.91,220.08,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1514,"close":1556},"2025-08-15",223.27,223.66,220.78,{"symbol":5,"time":1558,"open":1481,"high":1219,"low":1559,"close":1560},"2025-08-14",219.3,221.52,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-08-13",219.44,223.5,218.52,223.18,{"symbol":5,"time":1568,"open":1484,"high":1192,"low":1569,"close":1570},"2025-08-12",218.18,218.8,{"symbol":5,"time":1572,"open":1573,"high":1545,"low":1574,"close":1575},"2025-08-11",222.7,218.69,219.65,{"symbol":5,"time":1577,"open":1578,"high":1021,"low":1579,"close":1580},"2025-08-08",222.88,222.11,222.24,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1487},"2025-08-07",227.17,228.41,222.1,{"symbol":5,"time":1587,"open":1588,"high":1315,"low":1589,"close":1590},"2025-08-06",223.87,222.42,225.46,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1596},"2025-08-05",222.73,223.4,221.59,222.97,{"symbol":5,"time":1598,"open":1599,"high":1594,"low":1600,"close":1601},"2025-08-04",219.87,219.63,222.06,{"symbol":5,"time":1603,"open":1432,"high":1604,"low":1471,"close":1605},"2025-08-01",220.83,219.4,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1202},"2025-07-31",222.48,223.78,220.8,{"symbol":5,"time":1612,"open":994,"high":1613,"low":1614,"close":1615},"2025-07-30",226.57,222.51,225.28,{"symbol":5,"time":1617,"open":1618,"high":993,"low":1619,"close":1545},"2025-07-29",226.39,219.13,{"symbol":5,"time":1621,"open":1354,"high":1015,"low":1329,"close":1622},"2025-07-28",229.24,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1198,"close":1627},"2025-07-25",223.08,226.28,224.74,{"symbol":5,"time":1629,"open":1630,"high":1170,"low":1631,"close":1632},"2025-07-24",226,219.21,220.52,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-07-23",229.44,231.16,227.31,231,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1630,"close":1622},"2025-07-22",226.78,230.53,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":994},"2025-07-21",225.97,227.32,224.92,{"symbol":5,"time":1649,"open":1650,"high":1650,"low":1651,"close":1652},"2025-07-18",228.42,222.34,224.87,{"symbol":5,"time":1654,"open":1334,"high":1655,"low":1656,"close":1657},"2025-07-17",230.34,226.75,227.49,{"symbol":5,"time":1659,"open":1411,"high":1660,"low":1661,"close":1662},"2025-07-16",232.94,229.7,231.18,{"symbol":5,"time":1664,"open":741,"high":1665,"low":1666,"close":1158},"2025-07-15",234.01,231.04,{"symbol":5,"time":1668,"open":1089,"high":1381,"low":1669,"close":1670},"2025-07-14",231.4,233.31,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":931},"2025-07-11",235.62,236.29,234.07,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1376},"2025-07-10",237.17,240.74,235.59,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1113,"close":1685},"2025-07-09",237.33,238.48,236.49,{"symbol":5,"time":1687,"open":1067,"high":705,"low":1688,"close":1689},"2025-07-08",234.31,236.54,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-07-07",235.73,237.51,233.83,235.35,{"symbol":5,"time":1697,"open":1698,"high":718,"low":1699,"close":1699},"2025-07-03",237.69,236.28,{"symbol":5,"time":1701,"open":1702,"high":1378,"low":1703,"close":1704},"2025-07-02",236.26,234.51,237.16,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-07-01",229.62,237.11,229.43,235.57,{"symbol":5,"time":1712,"open":1713,"high":1411,"low":1714,"close":1715},"2025-06-30",230.94,229.81,230.08,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1718,"close":1720},"2025-06-27",229.07,231.68,231.41,{"symbol":5,"time":1722,"open":1723,"high":998,"low":1724,"close":954},"2025-06-26",227.42,226.87,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-06-25",226.91,227,225.47,226.81,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-06-24",227.55,228.03,225.84,227.91,{"symbol":5,"time":1738,"open":1739,"high":1645,"low":1740,"close":1741},"2025-06-23",222.43,221.82,225.88,{"symbol":5,"time":1743,"open":1744,"high":1609,"low":1192,"close":1614},"2025-06-20",222.61,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-06-18",220.98,222.14,220.25,222.01,{"symbol":5,"time":1752,"open":1545,"high":1753,"low":1575,"close":1754},"2025-06-17",224.01,220.59,{"symbol":5,"time":1756,"open":1336,"high":1757,"low":1545,"close":1758},"2025-06-16",226.19,224.65,{"symbol":5,"time":1760,"open":1761,"high":1729,"low":1497,"close":1762},"2025-06-13",223.68,223.37,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1227,"close":1766},"2025-06-12",224.57,225.49,{"symbol":5,"time":1768,"open":1769,"high":1769,"low":975,"close":1340},"2025-06-11",227.02,{"symbol":5,"time":1771,"open":1181,"high":1772,"low":1773,"close":1774},"2025-06-10",229.2,223.36,226.6,{"symbol":5,"time":1776,"open":1777,"high":1175,"low":1778,"close":1779},"2025-06-09",223.97,223.25,224.14,{"symbol":5,"time":1781,"open":1596,"high":1782,"low":1783,"close":1784},"2025-06-06",224.16,222.15,223.43,{"symbol":5,"time":1786,"open":1221,"high":1493,"low":1605,"close":1423},"2025-06-05",{"symbol":5,"time":1788,"open":1789,"high":1481,"low":1790,"close":1209},"2025-06-04",221.85,219.36,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1288,"close":1795},"2025-06-03",217.84,222.37,221.78,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-06-02",218.78,220,217.39,218.89,{"symbol":5,"time":1803,"open":1542,"high":1804,"low":1276,"close":1427},"2025-05-30",222.57,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1614},"2025-05-29",222.44,223.59,219.77,{"symbol":5,"time":1811,"open":1004,"high":1355,"low":1812,"close":1528},"2025-05-28",221.96,{"symbol":5,"time":1814,"open":1555,"high":1815,"low":1519,"close":1816},"2025-05-27",224.96,224.35,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1579},"2025-05-23",220.12,223.01,220.01,{"symbol":5,"time":1823,"open":1773,"high":1816,"low":1824,"close":1825},"2025-05-22",221.93,222.87,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1190,"close":1220},"2025-05-21",225.63,226.89,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":999,"close":1834},"2025-05-20",228.65,229.89,228.33,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1005},"2025-05-19",229.08,230.07,228.16,{"symbol":5,"time":1841,"open":1842,"high":1034,"low":1360,"close":1843},"2025-05-16",231.33,231.42,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-05-15",229.25,231.45,227.69,230.85,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-05-14",227.34,228.76,223.14,228.34,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-05-13",231.01,231.99,228.04,228.25,{"symbol":5,"time":1863,"open":1226,"high":1361,"low":1864,"close":1865},"2025-05-12",226.52,230.87,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1248},"2025-05-09",216.74,217.72,215.12,{"symbol":5,"time":1872,"open":1457,"high":1873,"low":1874,"close":1875},"2025-05-08",218.92,213.87,216.84,{"symbol":5,"time":1877,"open":1878,"high":1457,"low":1879,"close":1880},"2025-05-07",213.74,212.7,213.85,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-05-06",214.76,216.22,213,213.2,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-05-05",216.8,218.79,216.26,216.53,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-05-02",216.82,219.61,215.84,218.29,{"symbol":5,"time":1900,"open":1901,"high":1901,"low":1902,"close":1903},"2025-05-01",215.5,212.57,214.08,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-04-30",213.47,215.98,210.53,215.66,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1912,"close":1914},"2025-04-29",211.29,214.96,214.54,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-04-28",213.06,214.7,210.8,212.61,{"symbol":5,"time":1922,"open":1923,"high":1883,"low":1924,"close":1925},"2025-04-25",214,211.57,213.29,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-04-24",208.25,215.83,206.63,215.45,{"symbol":5,"time":1933,"open":1195,"high":1934,"low":1935,"close":1936},"2025-04-23",224.58,218.33,219.78,{"symbol":5,"time":1938,"open":1265,"high":1939,"low":1913,"close":1940},"2025-04-22",218.62,216.9,{"symbol":5,"time":1942,"open":1282,"high":1943,"low":1944,"close":1275},"2025-04-21",218.98,213.36,{"symbol":5,"time":1946,"open":1269,"high":1580,"low":1947,"close":1948},"2025-04-17",217.3,220.26,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-04-16",219.7,220.54,215.41,216.6,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1551},"2025-04-15",222.79,224.31,219.59,{"symbol":5,"time":1961,"open":1962,"high":1554,"low":1963,"close":1964},"2025-04-14",221.15,219.29,222.27,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-04-11",218.76,220.27,215.1,218.59,{"symbol":5,"time":1972,"open":1973,"high":978,"low":1974,"close":1475},"2025-04-10",221.38,214.2,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1533},"2025-04-09",206.62,224.7,206.38,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-04-08",217.53,217.73,204.66,208.27,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-04-07",211.11,216.24,204.79,209.97,{"symbol":5,"time":1993,"open":1799,"high":1994,"low":1995,"close":1996},"2025-04-04",221.75,212.55,213.26,{"symbol":5,"time":1998,"open":1037,"high":1999,"low":1625,"close":1777},"2025-04-03",232.98,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":1078,"close":2004},"2025-04-02",235.14,238.51,238.46,{"symbol":5,"time":2006,"open":1056,"high":2007,"low":2008,"close":1678},"2025-04-01",237.67,233.84,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-03-31",230.56,238.1,230.28,236.24,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":1117,"close":2019},"2025-03-28",235.61,236.7,232.15,{"symbol":5,"time":2021,"open":2022,"high":2022,"low":1056,"close":2023},"2025-03-27",238.33,235.97,{"symbol":5,"time":2025,"open":1147,"high":2026,"low":2027,"close":2028},"2025-03-26",238.75,235.69,238.03,{"symbol":5,"time":2030,"open":1405,"high":1689,"low":2031,"close":2032},"2025-03-25",234.34,235.79,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":1405},"2025-03-24",236.96,237.83,233.88,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2037},"2025-03-21",233.08,234.25,231.34,{"symbol":5,"time":2044,"open":1026,"high":2045,"low":2046,"close":2047},"2025-03-20",235.94,233.26,234.79,{"symbol":5,"time":2049,"open":2050,"high":699,"low":2051,"close":2052},"2025-03-19",237.01,234.9,236.39,{"symbol":5,"time":2054,"open":1684,"high":687,"low":2055,"close":2056},"2025-03-18",235.53,237.09,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2023,"close":2061},"2025-03-17",237.46,239.51,237.86,{"symbol":5,"time":2063,"open":2064,"high":1382,"low":2065,"close":2066},"2025-03-14",235.64,234.91,237.53,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":1387,"close":2071},"2025-03-13",237.15,238.09,234.29,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":2077},"2025-03-12",236.69,238.4,234.02,237.49,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":1370},"2025-03-11",247.45,248.09,237.43,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-03-10",247.62,251.26,246.12,248.29,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-03-07",246.09,250.33,244.96,249.31,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-03-06",243.3,245.48,241.85,245.27,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-03-05",241.82,245.05,241.19,243.61,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":1097},"2025-03-04",243.67,244.02,240.85,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2025-03-03",248.34,249.7,243.77,245.81,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-02-28",244.92,247.11,242.49,246.69,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2116,"close":2128},"2025-02-27",244.99,247.3,245.07,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2098},"2025-02-26",245.93,247.96,244.78,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-02-25",242.89,246.86,242.77,245.89,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-02-24",245.24,246,242.22,242.33,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-02-21",246.77,247.74,241.81,245.55,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":793},"2025-02-20",246.58,247.73,245.34,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-02-19",249.65,250.26,244.4,247.06,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-02-18",250,251.78,248.44,251.17,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-02-14",251.49,253.2,249.1,249.22,{"symbol":5,"time":2176,"open":2177,"high":638,"low":2178,"close":2179},"2025-02-13",249.17,247.35,250.97,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2182,"close":907},"2025-02-12",243.35,249.23,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2155},"2025-02-11",244.79,247.99,243.86,{"symbol":5,"time":2190,"open":2116,"high":2191,"low":751,"close":2192},"2025-02-10",244.5,244.33,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":697,"close":2197},"2025-02-07",243.99,244.12,242.08,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2138,"close":2202},"2025-02-06",245.36,245.74,243.51,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"2025-02-05",244.23,245.23,243,244.48,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-02-04",242.69,245.53,242.34,243.5,{"symbol":5,"time":2216,"open":2217,"high":2123,"low":1135,"close":2218},"2025-02-03",242.23,243.02,{"symbol":5,"time":2220,"open":652,"high":647,"low":2221,"close":2222},"2025-01-31",247.66,247.79,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-01-30",249.38,251.63,247.07,249.92,{"symbol":5,"time":2230,"open":2115,"high":2231,"low":646,"close":2232},"2025-01-29",252.99,249.55,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":776,"close":2237},"2025-01-28",254,256.28,249.16,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2165,"close":2242},"2025-01-27",250.63,256.84,254.42,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2025-01-24",247.48,250.5,245.71,248.78,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2025-01-23",246.65,249.67,242.06,248.05,{"symbol":5,"time":2256,"open":2257,"high":1376,"low":1123,"close":2258},"2025-01-22",236.73,235.8,{"symbol":5,"time":2260,"open":1680,"high":2261,"low":2262,"close":2257},"2025-01-21",237.34,234.99,{"symbol":5,"time":2264,"open":2265,"high":2265,"low":2266,"close":2267},"2025-01-17",239.26,232.2,234.26,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":922},"2025-01-16",230.29,235.13,229.57,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":2278},"2025-01-15",233,233.3,230.44,230.86,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":942,"close":2283},"2025-01-14",228.83,229.58,229.38,{"symbol":5,"time":2285,"open":2286,"high":1769,"low":1180,"close":2287},"2025-01-13",223.73,226.76,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":1627,"close":1311},"2025-01-10",228.82,230.01,{"symbol":5,"time":2293,"open":1039,"high":2294,"low":2295,"close":2296},"2025-01-08",232.1,229.01,231.82,{"symbol":5,"time":2298,"open":1638,"high":2299,"low":2300,"close":2301},"2025-01-07",232.53,229.77,230.54,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":982,"close":2291},"2025-01-06",232.21,232.3,{"symbol":5,"time":2307,"open":1714,"high":2308,"low":1310,"close":1125},"2025-01-03",232.37,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":1834,"close":2313},"2025-01-02",229.98,230.62,229.12,{"symbol":5,"time":2315,"open":976,"high":1005,"low":2316,"close":1860},"2024-12-31",226.95,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":1641,"close":2321},"2024-12-30",228.18,229.63,227.79,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":971},"2024-12-27",228.58,231.73,228.3,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2332},"2024-12-26",228.72,230.8,228.54,230.23,{"symbol":5,"time":2334,"open":2335,"high":2291,"low":2336,"close":2337},"2024-12-24",227.73,226.64,229.75,{"symbol":5,"time":2339,"open":1828,"high":2340,"low":2341,"close":2342},"2024-12-23",227.52,224.76,227.13,{"symbol":5,"time":2344,"open":2345,"high":1736,"low":2346,"close":2347},"2024-12-20",223.12,221.86,226.32,{"symbol":5,"time":2349,"open":2350,"high":1774,"low":1488,"close":972},"2024-12-19",224.42,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2024-12-18",229.8,231.11,224.41,224.54,{"symbol":5,"time":2358,"open":2359,"high":1077,"low":1414,"close":2360},"2024-12-17",230.68,229.88,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2024-12-16",234.04,235.08,231.57,232.89,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2369,"close":1136},"2024-12-13",233.18,237.54,{"symbol":5,"time":2372,"open":2041,"high":2373,"low":2374,"close":2375},"2024-12-12",234.55,231.89,233.71,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":1670,"close":2380},"2024-12-11",236.51,238.43,233.78,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":1404,"close":2056},"2024-12-10",233.35,239.02,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2024-12-09",232.25,234.97,231.69,233.54,{"symbol":5,"time":2392,"open":2027,"high":2393,"low":2394,"close":2395},"2024-12-06",236.67,233.37,233.57,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2395,"close":1050},"2024-12-05",235.33,235.54,{"symbol":5,"time":2401,"open":2018,"high":2402,"low":2403,"close":946},"2024-12-04",237.85,233.61,{"symbol":5,"time":2405,"open":2406,"high":2406,"low":2407,"close":1386},"2024-12-03",241.73,235.11,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2024-12-02",244.03,244.57,240.41,240.78,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":778,"close":2418},"2024-11-29",245.09,246.63,244.66,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2206},"2024-11-27",246.04,247.89,244.86,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":2429},"2024-11-26",246.76,247.17,242.46,245.63,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2024-11-25",243.46,250.58,243.05,249.32,{"symbol":5,"time":2437,"open":687,"high":2438,"low":2439,"close":2440},"2024-11-22",242.67,239.47,242.39,{"symbol":5,"time":2442,"open":1675,"high":2443,"low":2444,"close":2384},"2024-11-21",239.93,233.67,{"symbol":5,"time":2446,"open":2447,"high":1142,"low":2448,"close":2449},"2024-11-20",233.47,231.84,233.56,{"symbol":5,"time":2451,"open":1043,"high":2452,"low":1373,"close":2453},"2024-11-19",234.09,233.29,{"symbol":5,"time":2455,"open":2364,"high":1120,"low":2037,"close":2456},"2024-11-18",234.41,{"symbol":5,"time":2458,"open":2459,"high":2036,"low":918,"close":1710},"2024-11-15",234.88,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":1394,"close":2464},"2024-11-14",240.26,241.09,235.58,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2412},"2024-11-13",239.41,240.93,238.31,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2024-11-12",242.35,242.64,238.59,238.91,{"symbol":5,"time":2477,"open":2188,"high":2478,"low":2479,"close":2480},"2024-11-11",245.94,241.84,241.95,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":919},"2024-11-08",241.96,244.13,240.81,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2024-11-07",249.3,249.89,242.2,242.56,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2472,"close":2496},"2024-11-06",248.08,251.72,248.49,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":1005,"close":2501},"2024-11-05",230.6,233.89,233.87,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":1635,"close":2506},"2024-11-04",231.95,233.23,229.91,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2305,"close":2511},"2024-11-01",233.55,234.84,232.69,{"symbol":5,"time":2513,"open":2514,"high":2008,"low":2270,"close":2515},"2024-10-31",230.74,232.07,{"symbol":5,"time":2517,"open":1125,"high":2518,"low":2519,"close":2520},"2024-10-30",234.65,231.28,232.17,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":1009,"close":1859},"2024-10-29",232.11,234.38,{"symbol":5,"time":2526,"open":1033,"high":2527,"low":1033,"close":2528},"2024-10-28",233.46,231.98,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-10-25",230.19,231.88,229.28,230.3,{"symbol":5,"time":2536,"open":2537,"high":918,"low":2538,"close":2539},"2024-10-24",229.42,227.56,230.75,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2545},"2024-10-23",241.3,242.19,240.11,241.35,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-10-22",241.08,241.94,238.63,241.45,{"symbol":5,"time":2553,"open":698,"high":698,"low":2554,"close":2555},"2024-10-21",239.42,240.35,{"symbol":5,"time":2557,"open":2558,"high":688,"low":2559,"close":778},"2024-10-18",242.53,241.46,{"symbol":5,"time":2561,"open":634,"high":634,"low":2562,"close":2563},"2024-10-17",240.5,241.72,{"symbol":5,"time":2565,"open":2131,"high":2566,"low":2567,"close":663},"2024-10-16",250.23,245.5,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2200,"close":2572},"2024-10-15",246.71,248.7,245.79,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2483,"close":2100},"2024-10-14",242.65,246.17,{"symbol":5,"time":2578,"open":2579,"high":911,"low":2580,"close":2581},"2024-10-11",240.08,239.55,242.31,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":1674,"close":2586},"2024-10-10",237.45,238.94,238.82,{"symbol":5,"time":2588,"open":1708,"high":2589,"low":1099,"close":2590},"2024-10-09",238.66,237.68,{"symbol":5,"time":2592,"open":2590,"high":2585,"low":2593,"close":2594},"2024-10-08",237.31,237.56,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":1092,"close":2599},"2024-10-07",237.7,238.15,236.87,{"symbol":5,"time":2601,"open":2563,"high":2602,"low":2603,"close":705},"2024-10-04",243.18,237.19,{"symbol":5,"time":2605,"open":752,"high":2207,"low":2606,"close":2607},"2024-10-03",239.6,240.63,{"symbol":5,"time":2609,"open":2104,"high":2610,"low":766,"close":2182},"2024-10-02",246.19,{"symbol":5,"time":2612,"open":2576,"high":2178,"low":2613,"close":2151},"2024-10-01",243.66,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2432,"close":2618},"2024-09-30",245,247.01,246.48,{"symbol":5,"time":2620,"open":2621,"high":2245,"low":2622,"close":2623},"2024-09-27",244.68,243.94,244.22,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2472,"close":2628},"2024-09-26",247,248.3,243.23,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2567},"2024-09-25",247.54,249.29,245.08,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-09-24",243.19,249.03,241.56,248.96,{"symbol":5,"time":2641,"open":2416,"high":2200,"low":2642,"close":2643},"2024-09-23",242.86,244,{"symbol":5,"time":2645,"open":2646,"high":764,"low":911,"close":2647},"2024-09-20",243.48,245.39,{"symbol":5,"time":2649,"open":2165,"high":2650,"low":2651,"close":2167},"2024-09-19",254.01,246.05,{"symbol":5,"time":2653,"open":2650,"high":2654,"low":2655,"close":2656},"2024-09-18",254.56,250.53,251.2,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-09-17",253.27,255.06,253,253.55,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-09-16",250.88,253.59,249.48,252.43,{"symbol":5,"time":2670,"open":2671,"high":798,"low":2672,"close":2673},"2024-09-13",249.94,248.55,249.12,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-09-12",247.92,249.52,245.41,248.89,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":679,"close":2684},"2024-09-11",250.64,251.5,247.5,{"symbol":5,"time":2686,"open":2687,"high":668,"low":2688,"close":2689},"2024-09-10",251.85,249.62,252.58,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":784},"2024-09-09",250.71,252.14,249.82,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-09-06",251.4,253.67,249.24,249.63,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-09-05",255.8,256.11,249.87,251.53,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-09-04",255.44,258.07,252.09,255.7,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-09-03",255.87,256.95,254.05,255.21,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2721,"close":627},"2024-08-30",251.92,256.3,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":620,"close":2172},"2024-08-29",253.81,254.65,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2731,"close":2732},"2024-08-28",250.47,254.39,249.81,252.67,{"symbol":5,"time":2734,"open":2496,"high":2246,"low":2254,"close":2735},"2024-08-27",250.35,{"symbol":5,"time":2737,"open":2738,"high":2232,"low":2626,"close":2739},"2024-08-26",247.76,247.84,{"symbol":5,"time":2741,"open":2616,"high":640,"low":2410,"close":2742},"2024-08-23",246.85,{"symbol":5,"time":2744,"open":2745,"high":2626,"low":2746,"close":2747},"2024-08-22",246.03,242.83,244.32,{"symbol":5,"time":2749,"open":2155,"high":2627,"low":2616,"close":2750},"2024-08-21",245.73,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-08-20",246.07,247.24,245.31,246.5,{"symbol":5,"time":2758,"open":2616,"high":2759,"low":2760,"close":2753},"2024-08-19",246.66,244.17,{"symbol":5,"time":2762,"open":2643,"high":2763,"low":2764,"close":2765},"2024-08-16",245.4,243.4,244.53,{"symbol":5,"time":2767,"open":2768,"high":2100,"low":2769,"close":2770},"2024-08-15",243.93,242.75,243.71,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2593,"close":2775},"2024-08-14",237.97,242.25,241.22,{"symbol":5,"time":2777,"open":2028,"high":2778,"low":925,"close":2779},"2024-08-13",239,237.27,{"symbol":5,"time":2781,"open":2782,"high":2782,"low":2051,"close":2783},"2024-08-12",238.35,236.75,{"symbol":5,"time":2785,"open":1104,"high":1104,"low":2786,"close":2787},"2024-08-09",236.95,237.52,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2024-08-08",237.24,240.89,236.9,240.54,{"symbol":5,"time":2795,"open":2796,"high":2549,"low":2797,"close":2798},"2024-08-07",239.85,236.47,236.84,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-08-06",235.38,241.51,234.73,238.55,{"symbol":5,"time":2806,"open":2050,"high":2773,"low":1372,"close":2807},"2024-08-05",234.87,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-08-02",243.53,243.9,235.7,239.97,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-08-01",247.37,249.34,243.79,244.47,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2208,"close":2824},"2024-07-31",245.52,249.18,246.73,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2024-07-30",243.15,247.26,242.81,245.43,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-07-29",240.99,243.89,240.01,242.15,{"symbol":5,"time":2838,"open":2839,"high":2827,"low":2840,"close":2841},"2024-07-26",237.22,235.89,240.36,{"symbol":5,"time":2843,"open":1147,"high":2844,"low":2845,"close":1695},"2024-07-25",239.7,230.9,{"symbol":5,"time":2847,"open":2848,"high":1679,"low":2798,"close":2849},"2024-07-24",238.2,237.38,{"symbol":5,"time":2851,"open":2217,"high":2852,"low":2853,"close":2854},"2024-07-23",242.9,239.29,239.5,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2860},"2024-07-22",242.78,243.37,240.86,243.27,{"symbol":5,"time":2862,"open":2863,"high":2863,"low":2864,"close":760},"2024-07-19",244.8,241.5,{"symbol":5,"time":2866,"open":2473,"high":2867,"low":2868,"close":2869},"2024-07-18",245.87,242.18,243.01,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2874,"close":2834},"2024-07-17",243.44,246.06,242.76,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2024-07-16",236,243.82,235.9,243.06,{"symbol":5,"time":2882,"open":2499,"high":2883,"low":2013,"close":2884},"2024-07-15",236.45,235.99,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2329,"close":2889},"2024-07-12",229.67,232.43,230.22,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2329},"2024-07-11",224.85,228.97,224.26,{"symbol":5,"time":2896,"open":1651,"high":2897,"low":1824,"close":2355},"2024-07-10",224.53,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":1795},"2024-07-09",222.28,222.91,220.63,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-07-08",224.51,224.68,222.13,223.39,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-07-05",225.16,226.68,222.82,225.17,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2024-07-03",225.96,228.1,225.01,225.57,{"symbol":5,"time":2922,"open":1508,"high":2923,"low":2924,"close":2925},"2024-07-02",225.54,223.82,225.5,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":1508},"2024-07-01",226.14,227.88,224.15,{"symbol":5,"time":2932,"open":1231,"high":1185,"low":1958,"close":2933},"2024-06-28",226.26,{"symbol":5,"time":2935,"open":1934,"high":2936,"low":2937,"close":970},"2024-06-27",225.33,222.78,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":1825,"close":2942},"2024-06-26",224,225.14,223.61,{"symbol":5,"time":2944,"open":2892,"high":2945,"low":2946,"close":2947},"2024-06-25",225.13,219.58,224.06,{"symbol":5,"time":2949,"open":1321,"high":2283,"low":2950,"close":2951},"2024-06-24",225.95,226.36,{"symbol":5,"time":2953,"open":2954,"high":1774,"low":1854,"close":2955},"2024-06-21",226.13,226.11,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2960,"close":2914},"2024-06-20",222.31,225.43,221.47,{"symbol":5,"time":2962,"open":1973,"high":2963,"low":1962,"close":2964},"2024-06-18",223.83,222.58,{"symbol":5,"time":2966,"open":2967,"high":1614,"low":1963,"close":1973},"2024-06-17",219.53,{"symbol":5,"time":2969,"open":1253,"high":2970,"low":2971,"close":1585},"2024-06-14",222.19,218.55,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":1973,"close":2976},"2024-06-13",225.65,226.2,222.12,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-06-12",228.94,231.27,225.77,226.47,{"symbol":5,"time":2984,"open":986,"high":2985,"low":2986,"close":1350},"2024-06-11",228.93,226.33,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":1523},"2024-06-10",227.35,228.99,226.25,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":1527,"close":2996},"2024-06-07",227.54,230.72,227.97,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-06-06",227.65,228.92,226.42,228.31,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":1630,"close":1350},"2024-06-05",228.73,229.09,{"symbol":5,"time":3008,"open":3009,"high":2353,"low":3010,"close":3011},"2024-06-04",228.11,226.24,227.62,{"symbol":5,"time":3013,"open":2275,"high":3014,"low":1852,"close":3015},"2024-06-03",233.5,228.32,{"symbol":5,"time":3017,"open":1839,"high":2276,"low":1346,"close":3018},"2024-05-31",232.82,{"symbol":5,"time":3020,"open":3021,"high":2537,"low":1766,"close":1622},"2024-05-30",226.05,{"symbol":5,"time":3023,"open":3024,"high":1855,"low":3025,"close":1741},"2024-05-29",226.79,225.67,{"symbol":5,"time":3027,"open":2019,"high":3028,"low":3029,"close":2295},"2024-05-28",232.27,228.24,{"symbol":5,"time":3031,"open":1411,"high":1130,"low":1666,"close":3032},"2024-05-24",232.05,{"symbol":5,"time":3034,"open":1084,"high":2459,"low":3035,"close":3036},"2024-05-23",231.8,232.71,{"symbol":5,"time":3038,"open":1124,"high":1020,"low":3039,"close":3040},"2024-05-22",232.52,234.71,{"symbol":5,"time":3042,"open":687,"high":3043,"low":3044,"close":3045},"2024-05-21",240.05,234.54,234.96,{"symbol":5,"time":3047,"open":673,"high":673,"low":2479,"close":3048},"2024-05-20",243.63,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":675,"close":3053},"2024-05-17",246.31,246.92,244.97,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":3059},"2024-05-16",246.14,247.27,244.94,245.9,{"symbol":5,"time":3061,"open":3062,"high":634,"low":3063,"close":3064},"2024-05-15",245.85,245.38,246.54,{"symbol":5,"time":3066,"open":3067,"high":2626,"low":3068,"close":3058},"2024-05-14",246.82,243.16,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-05-13",247.41,248.4,245.35,245.68,{"symbol":5,"time":3076,"open":3077,"high":2496,"low":3078,"close":3079},"2024-05-10",248,246.62,247.4,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-05-09",245.58,248.9,244.95,246.61,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":2105,"close":3059},"2024-05-08",241.47,246.4,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-05-07",241.37,243.14,239.8,242.38,{"symbol":5,"time":3097,"open":2150,"high":2150,"low":3098,"close":3099},"2024-05-06",239.04,239.21,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":2841},"2024-05-03",242.27,243.38,239.76,{"symbol":5,"time":3106,"open":2877,"high":3107,"low":3108,"close":1698},"2024-05-02",238.05,233.21,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3045},"2024-05-01",235.82,237.08,234.17,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":1118,"close":1704},"2024-04-30",239.72,240.07,{"symbol":5,"time":3119,"open":3120,"high":2161,"low":2439,"close":3121},"2024-04-29",243.39,240.95,{"symbol":5,"time":3123,"open":2811,"high":686,"low":3124,"close":3125},"2024-04-26",240.73,242.79,{"symbol":5,"time":3127,"open":3128,"high":2106,"low":1114,"close":3129},"2024-04-25",240.24,243.55,{"symbol":5,"time":3131,"open":2501,"high":1130,"low":3132,"close":2528},"2024-04-24",229.32,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":916,"close":1674},"2024-04-23",235.4,237.32,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":1083,"close":3141},"2024-04-22",232.99,235.65,234.47,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3146,"close":3147},"2024-04-19",230.69,232.81,230.43,232.08,{"symbol":5,"time":3149,"open":2995,"high":1720,"low":3150,"close":1714},"2024-04-18",229.1,{"symbol":5,"time":3152,"open":3035,"high":3153,"low":3154,"close":3155},"2024-04-17",232.13,227.87,229.23,{"symbol":5,"time":3157,"open":3158,"high":3158,"low":3159,"close":1372},"2024-04-16",234.43,230.95,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3164,"close":3165},"2024-04-15",237.71,237.92,232.49,233.94,{"symbol":5,"time":3167,"open":916,"high":3168,"low":1071,"close":739},"2024-04-12",235.48,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-04-11",236.86,237.73,235.03,236.16,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":1099,"close":3179},"2024-04-10",238.18,238.65,236.85,{"symbol":5,"time":3181,"open":3182,"high":2099,"low":1088,"close":697},"2024-04-09",241.03,{"symbol":5,"time":3184,"open":693,"high":2214,"low":3185,"close":759},"2024-04-08",240.04,{"symbol":5,"time":3187,"open":3188,"high":2829,"low":3189,"close":3190},"2024-04-05",241.57,240.72,242.01,{"symbol":5,"time":3192,"open":2860,"high":673,"low":3104,"close":3193},"2024-04-04",240.69,{"symbol":5,"time":3195,"open":3196,"high":2616,"low":3197,"close":3198},"2024-04-03",242.87,240.8,241.55,{"symbol":5,"time":3200,"open":3102,"high":3201,"low":3202,"close":2558},"2024-04-02",243.88,240.87,{"symbol":5,"time":3204,"open":2567,"high":3205,"low":3206,"close":2097},"2024-04-01",245.95,242.63,{"symbol":5,"time":3208,"open":2867,"high":2426,"low":2623,"close":2131},"2024-03-28",{"symbol":5,"time":3210,"open":2868,"high":3211,"low":3212,"close":3213},"2024-03-27",244.77,241.99,244.63,{"symbol":5,"time":3215,"open":3216,"high":2205,"low":2562,"close":3193},"2024-03-26",243.98,{"symbol":5,"time":3218,"open":2819,"high":3219,"low":2575,"close":3220},"2024-03-25",245.2,243.85,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3225,"close":3053},"2024-03-22",248.36,249.09,244.87,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":2417,"close":3230},"2024-03-21",247.53,250.36,248.11,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":2575,"close":3051},"2024-03-20",242.88,247.55,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-03-19",244.3,245.18,241.28,242.71,{"symbol":5,"time":3242,"open":3243,"high":764,"low":2188,"close":3244},"2024-03-18",245.06,244.36,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":2628,"close":2484},"2024-03-15",243.45,246.38,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":2873},"2024-03-14",247.43,247.98,243.6,{"symbol":5,"time":3255,"open":2160,"high":3256,"low":3257,"close":3258},"2024-03-13",250.78,248.46,249.25,{"symbol":5,"time":3260,"open":3261,"high":623,"low":2174,"close":3262},"2024-03-12",249.42,251.18,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3267,"close":2705},"2024-03-11",250.22,251.48,247.29,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":3273},"2024-03-08",248.25,251.23,247.61,250.96,{"symbol":5,"time":3275,"open":3276,"high":3276,"low":3277,"close":3278},"2024-03-07",253.35,248.73,249.04,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":650},"2024-03-06",253.44,254.98,250.84,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":3288,"close":3289},"2024-03-05",253.85,255.62,252.39,253.7,{"symbol":5,"time":3291,"open":3292,"high":889,"low":3293,"close":3294},"2024-03-04",253.36,252.46,253.47,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2024-03-01",252.86,253.48,250.77,252.98,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3305,"close":3306},"2024-02-29",254.32,255.74,253.45,253.69,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":633,"close":3311},"2024-02-28",252.51,255.85,253.99,{"symbol":5,"time":3313,"open":2732,"high":2712,"low":3314,"close":902},"2024-02-27",252.2,{"symbol":5,"time":3316,"open":3317,"high":465,"low":3288,"close":3318},"2024-02-26",256.99,252.64,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3323,"close":3324},"2024-02-23",255.27,258.09,254.95,256.91,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2024-02-22",251.99,254.96,250.11,254.51,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":3335,"close":3336},"2024-02-21",249.44,251.46,247.32,251.32,{"symbol":5,"time":3338,"open":3339,"high":3335,"low":3225,"close":3340},"2024-02-20",246.59,247.14,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":2651,"close":3339},"2024-02-16",249.41,249.72,{"symbol":5,"time":3346,"open":2165,"high":620,"low":3347,"close":3348},"2024-02-15",248.79,250.55,{"symbol":5,"time":3350,"open":3351,"high":3229,"low":2104,"close":3329},"2024-02-14",246.36,{"symbol":5,"time":3353,"open":2143,"high":3354,"low":3355,"close":3356},"2024-02-13",246.27,243.74,245.61,{"symbol":5,"time":3358,"open":3347,"high":897,"low":2626,"close":3079},"2024-02-12",{"symbol":5,"time":3360,"open":3361,"high":2232,"low":2756,"close":3362},"2024-02-09",248.14,249.45,{"symbol":5,"time":3364,"open":897,"high":2699,"low":3365,"close":622},"2024-02-08",246.41,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":2639,"close":2237},"2024-02-07",250.74,251.65,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3372,"close":2705},"2024-02-06",246.64,250.82,{"symbol":5,"time":3375,"open":2178,"high":2673,"low":2618,"close":3372},"2024-02-05",{"symbol":5,"time":3377,"open":3378,"high":3379,"low":680,"close":3380},"2024-02-02",248.12,249.74,248.33,{"symbol":5,"time":3382,"open":2156,"high":3333,"low":688,"close":657},"2024-02-01",{"symbol":5,"time":3384,"open":3267,"high":3077,"low":3385,"close":2768},"2024-01-31",243.8,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":2581,"close":3390},"2024-01-30",243.87,246.98,246.7,{"symbol":5,"time":3392,"open":3393,"high":682,"low":3394,"close":763},"2024-01-29",239.68,239.18,{"symbol":5,"time":3396,"open":3088,"high":766,"low":3397,"close":3398},"2024-01-26",238.26,240.39,{"symbol":5,"time":3400,"open":778,"high":3401,"low":3402,"close":3188},"2024-01-25",245.45,237.14,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":2145,"close":2145},"2024-01-24",243.76,245.42,{"symbol":5,"time":3408,"open":2643,"high":2765,"low":3409,"close":675},"2024-01-23",242.26,{"symbol":5,"time":3411,"open":2874,"high":2643,"low":3412,"close":3413},"2024-01-22",241.11,243.11,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":2378,"close":733},"2024-01-19",238.49,240.21,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":3422,"close":3423},"2024-01-18",235.56,238.77,235.07,237.99,{"symbol":5,"time":3425,"open":2807,"high":1371,"low":3141,"close":1107},"2024-01-17",{"symbol":5,"time":3427,"open":3428,"high":3429,"low":1092,"close":3430},"2024-01-16",237.8,238.25,236.21,{"symbol":5,"time":3432,"open":2779,"high":3433,"low":3434,"close":3162},"2024-01-12",238,234.8,{"symbol":5,"time":3436,"open":3437,"high":3437,"low":3434,"close":3438},"2024-01-11",238.45,236.38,{"symbol":5,"time":3440,"open":3179,"high":3441,"low":1087,"close":2778},"2024-01-10",239.12,{"symbol":5,"time":3443,"open":2853,"high":2853,"low":3444,"close":1378},"2024-01-09",236.05,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":2787,"close":3449},"2024-01-08",239.17,240.67,240.62,{"symbol":5,"time":3451,"open":3452,"high":693,"low":3453,"close":3454},"2024-01-05",241.9,238.41,239.91,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":2468,"close":3459},"2024-01-04",241.24,244.08,241.06,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2024-01-03",242.8,243.96,240.98,241.7,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":2769,"close":679},"2024-01-02",244.98,245.99,{"symbol":5,"time":3471,"open":3469,"high":3064,"low":3472,"close":764},"2023-12-29",244.73,{"symbol":5,"time":3474,"open":2421,"high":640,"low":3219,"close":3475},"2023-12-28",246.02,{"symbol":5,"time":3477,"open":3478,"high":3390,"low":3479,"close":2117},"2023-12-27",244.65,244.31,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3482,"close":3484},"2023-12-26",243.62,246.43,245.29,{"symbol":5,"time":3486,"open":2207,"high":3084,"low":2145,"close":3487},"2023-12-22",243.58,{"symbol":5,"time":3489,"open":3490,"high":2213,"low":735,"close":3491},"2023-12-21",238.12,242.11,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":2597,"close":3496},"2023-12-20",240.22,242.12,237.84,{"symbol":5,"time":3498,"open":724,"high":679,"low":687,"close":2575},"2023-12-19",{"symbol":5,"time":3500,"open":2434,"high":2834,"low":3501,"close":3502},"2023-12-18",240.94,241.1,{"symbol":5,"time":3504,"open":3505,"high":2642,"low":3506,"close":3507},"2023-12-15",237.64,237.4,241.98,{"symbol":5,"time":3509,"open":3510,"high":2128,"low":3098,"close":2642},"2023-12-14",239.66,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":1126,"close":2074},"2023-12-13",232.93,236.81,{"symbol":5,"time":3516,"open":1057,"high":3044,"low":2299,"close":3517},"2023-12-12",232.91,{"symbol":5,"time":3519,"open":3520,"high":1148,"low":3521,"close":3522},"2023-12-11",229.92,229.54,232.03,{"symbol":5,"time":3524,"open":3525,"high":1051,"low":3526,"close":2300},"2023-12-08",231.64,229.51,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":2301,"close":1025},"2023-12-07",232.42,232.9,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":2448,"close":3535},"2023-12-06",233.12,233.99,232.97,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":2845,"close":2520},"2023-12-05",232.79,233.13,{"symbol":5,"time":3541,"open":987,"high":3040,"low":3542,"close":1019},"2023-12-04",230.55,{"symbol":5,"time":3544,"open":1350,"high":3545,"low":3010,"close":967},"2023-12-01",232.35,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":1423,"close":3550},"2023-11-30",222.25,225.64,225.27,{"symbol":5,"time":3552,"open":3553,"high":1238,"low":3554,"close":2960},"2023-11-29",222.83,220.85,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":3559,"close":3560},"2023-11-28",219.71,222.68,219.48,221.23,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3565,"close":3566},"2023-11-27",223.74,224.09,219.37,219.85,{"symbol":5,"time":3568,"open":1524,"high":3569,"low":3570,"close":3571},"2023-11-24",224.99,223.13,224.28,{"symbol":5,"time":3573,"open":1519,"high":3571,"low":2976,"close":3574},"2023-11-22",223.49,{"symbol":5,"time":3576,"open":3577,"high":1513,"low":1305,"close":3578},"2023-11-21",221.1,222,{"symbol":5,"time":3580,"open":3581,"high":1242,"low":3582,"close":3577},"2023-11-20",219,216.92,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3587,"close":1631},"2023-11-17",220.79,221.29,217.83,{"symbol":5,"time":3589,"open":1287,"high":3557,"low":3590,"close":1790},"2023-11-16",216.79,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2023-11-15",216.36,220.4,215.81,218.08,{"symbol":5,"time":3598,"open":3599,"high":1947,"low":3600,"close":3601},"2023-11-14",212.48,212.47,215.69,{"symbol":5,"time":3603,"open":1988,"high":1988,"low":3604,"close":3605},"2023-11-13",208.14,209.4,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":3611},"2023-11-10",211.23,211.92,208.5,211.49,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3617},"2023-11-09",212.8,212.85,209.51,210.23,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3622,"close":3623},"2023-11-08",212.09,212.97,211.03,212,{"symbol":5,"time":3625,"open":3626,"high":3627,"low":3628,"close":3629},"2023-11-07",212.73,212.87,210.9,211.41,{"symbol":5,"time":3631,"open":3623,"high":3632,"low":3633,"close":3634},"2023-11-06",213.19,209.35,213.1,{"symbol":5,"time":3636,"open":1885,"high":3637,"low":1924,"close":3638},"2023-11-03",213.41,212.13,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2023-11-02",208.57,211.91,207.75,211.39,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3649,"close":3650},"2023-11-01",207.06,208.39,205.46,207.56,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3656},"2023-10-31",206.39,207.91,204.64,207.61,{"symbol":5,"time":3658,"open":3659,"high":3660,"low":3661,"close":3662},"2023-10-30",203.24,207.04,202.41,205.8,{"symbol":5,"time":3664,"open":3665,"high":3666,"low":3667,"close":3668},"2023-10-27",202.56,204.03,199.97,201.72,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3673,"close":3674},"2023-10-26",204.34,206.29,201.92,202.24,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3680},"2023-10-25",203.85,207.08,202.33,205.22,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3685,"close":3686},"2023-10-24",208.45,209.07,204.26,205.44,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3691,"close":3692},"2023-10-23",210.29,211.64,207.48,207.76,{"symbol":5,"time":3694,"open":3695,"high":1913,"low":3696,"close":3697},"2023-10-20",212.49,210.01,211.34,{"symbol":5,"time":3699,"open":3700,"high":1476,"low":3701,"close":3702},"2023-10-19",218.57,210.14,210.33,{"symbol":5,"time":3704,"open":3701,"high":3705,"low":3706,"close":3707},"2023-10-18",210.4,205.47,205.92,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3697},"2023-10-17",209.9,213.38,209.57,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2023-10-16",209.21,213.31,208.73,210.83,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3723,"close":3643},"2023-10-13",208.89,210.44,207.02,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2023-10-12",210,210.11,205.81,207.99,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3734,"close":3735},"2023-10-11",207.24,209.94,207,209.48,{"symbol":5,"time":3737,"open":3738,"high":3660,"low":3739,"close":3740},"2023-10-10",205.02,204.18,206.35,{"symbol":5,"time":3742,"open":3743,"high":1984,"low":3744,"close":3745},"2023-10-09",201.46,200.78,204.3,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3751},"2023-10-06",199.83,204.21,199.33,202.46,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3757},"2023-10-05",202.17,202.42,199.51,200.64,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2023-10-04",203.5,205,201.35,202.27,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3769},"2023-10-03",201.94,205.14,201.6,203.78,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2023-10-02",201.89,203.09,200.13,202.64,{"symbol":5,"time":3777,"open":3778,"high":3778,"low":3779,"close":3780},"2023-09-29",205.88,203.33,203.63,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3786},"2023-09-28",202.43,204.82,201.59,204.11,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3743,"close":3791},"2023-09-27",205.21,205.55,202.4,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3796,"close":3797},"2023-09-26",207.36,208.24,204.62,204.84,{"symbol":5,"time":3799,"open":3800,"high":3616,"low":3801,"close":3802},"2023-09-25",207.95,207.13,208.48,{"symbol":5,"time":3804,"open":3805,"high":3806,"low":3807,"close":3808},"2023-09-22",210.71,213.03,208.75,209.24,{"symbol":5,"time":3810,"open":3811,"high":1925,"low":3812,"close":3813},"2023-09-21",212.06,210.86,211.4,[3815,3821,3826,3831,3836,3841,3846,3851,3856,3861,3866,3871,3876,3881,3885,3890,3895,3900,3905,3910,3915,3918,3923,3927,3932,3937,3942,3947,3952,3957,3962,3967,3972,3977,3982,3987,3992,3997,4002,4007,4012,4017,4022,4027,4032,4037,4042,4047,4052,4057,4062,4067,4072,4077,4081,4086,4090,4095,4100,4104,4108,4113,4118,4123,4128,4133,4138,4143,4148,4153,4158,4163,4167,4172,4177,4181,4186,4191,4195,4200,4205,4210,4215,4220,4225,4230,4234,4239,4244,4249,4253,4257,4262,4267,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4335,4340,4345,4350,4355,4360,4365,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4470,4475,4480,4485,4490,4495,4500,4505,4510,4515,4520,4525,4530,4535,4540,4545,4550,4554,4559,4564,4569,4574,4579,4584,4589,4593,4598,4602,4607,4612,4617,4622,4627,4632,4636,4639,4644,4649,4653,4657,4660,4664,4668,4673,4676,4681,4686,4691,4696,4700,4705,4710,4714,4718,4722,4727,4732,4737,4741,4746,4750,4755,4760,4765,4770,4775,4779,4784,4789,4794,4799,4804,4809,4814,4819,4823,4827,4832,4835,4840,4845,4850,4855,4859,4861,4865,4870,4875,4879,4884,4888,4893,4898,4903,4906,4911,4916,4921,4926,4929,4934,4939,4944,4948,4953,4957,4962,4966,4971,4976,4981,4986,4991,4996,5001,5005,5009,5013,5018,5023,5028,5033,5038,5043,5048,5053,5058,5062,5067,5072,5077,5082,5086],{"symbol":3816,"time":26,"open":3817,"high":3818,"low":3819,"close":3820},"SPY",761.31,762,757.97,761.69,{"symbol":3816,"time":32,"open":3822,"high":3823,"low":3824,"close":3825},763.15,763.57,759.96,762.6,{"symbol":3816,"time":38,"open":3827,"high":3828,"low":3829,"close":3830},759.5,761.67,749.6,754.05,{"symbol":3816,"time":44,"open":3832,"high":3833,"low":3834,"close":3835},760.12,760.35,756.15,757.39,{"symbol":3816,"time":50,"open":3837,"high":3838,"low":3839,"close":3840},759,763.52,757.93,760.88,{"symbol":3816,"time":56,"open":3842,"high":3843,"low":3844,"close":3845},764.72,766.38,763.6,764.29,{"symbol":3816,"time":62,"open":3847,"high":3848,"low":3849,"close":3850},758.03,760.11,756.64,757.83,{"symbol":3816,"time":68,"open":3852,"high":3853,"low":3854,"close":3855},764.08,764.47,760.94,762.4,{"symbol":3816,"time":74,"open":3857,"high":3858,"low":3859,"close":3860},769.07,769.7,765.14,765.96,{"symbol":3816,"time":79,"open":3862,"high":3863,"low":3864,"close":3865},772.01,772.87,769,770.19,{"symbol":3816,"time":84,"open":3867,"high":3868,"low":3869,"close":3870},767.9,774.03,767.45,773.17,{"symbol":3816,"time":90,"open":3872,"high":3873,"low":3874,"close":3875},762.45,766.43,761.73,765.16,{"symbol":3816,"time":96,"open":3877,"high":3878,"low":3879,"close":3880},762.01,764.67,759.48,761.78,{"symbol":3816,"time":101,"open":3882,"high":3883,"low":3842,"close":3884},767.33,768,767.05,{"symbol":3816,"time":107,"open":3886,"high":3887,"low":3888,"close":3889},771.76,775.3,768.31,769.35,{"symbol":3816,"time":113,"open":3891,"high":3892,"low":3893,"close":3894},768.5,772.36,767.16,771.1,{"symbol":3816,"time":119,"open":3896,"high":3897,"low":3898,"close":3899},764.73,767.35,763.93,766.08,{"symbol":3816,"time":125,"open":3901,"high":3902,"low":3903,"close":3904},766.16,766.78,763.05,765.91,{"symbol":3816,"time":131,"open":3906,"high":3907,"low":3908,"close":3909},764.78,765.22,762.08,763.47,{"symbol":3816,"time":137,"open":3911,"high":3912,"low":3913,"close":3914},766.05,767.85,764.17,765.72,{"symbol":3816,"time":143,"open":3860,"high":3916,"low":3917,"close":3825},768.15,762.04,{"symbol":3816,"time":148,"open":3919,"high":3920,"low":3921,"close":3922},770.36,772.47,768.1,769.06,{"symbol":3816,"time":154,"open":3924,"high":3925,"low":3926,"close":3869},768.7,769.5,766.92,{"symbol":3816,"time":160,"open":3928,"high":3929,"low":3930,"close":3931},776.18,776.78,772.51,772.67,{"symbol":3816,"time":166,"open":3933,"high":3934,"low":3935,"close":3936},778.54,778.8,775.43,776.34,{"symbol":3816,"time":172,"open":3938,"high":3939,"low":3940,"close":3941},774.87,779.37,774.11,777.88,{"symbol":3816,"time":177,"open":3943,"high":3944,"low":3945,"close":3946},774.71,774.9,771.28,772.49,{"symbol":3816,"time":183,"open":3948,"high":3949,"low":3950,"close":3951},774.53,774.61,769.2,770.56,{"symbol":3816,"time":189,"open":3953,"high":3954,"low":3955,"close":3956},772.6,775.05,771.62,773.03,{"symbol":3816,"time":195,"open":3958,"high":3959,"low":3960,"close":3961},771.02,773.92,769.61,773.26,{"symbol":3816,"time":201,"open":3963,"high":3964,"low":3965,"close":3966},770.21,771.82,767.46,768.56,{"symbol":3816,"time":207,"open":3968,"high":3969,"low":3970,"close":3971},775.85,776.85,769.51,769.79,{"symbol":3816,"time":213,"open":3973,"high":3974,"low":3975,"close":3976},760.63,773.41,760.52,771.33,{"symbol":3816,"time":219,"open":3978,"high":3979,"low":3980,"close":3981},749.44,758.58,748.8,757.67,{"symbol":3816,"time":225,"open":3983,"high":3984,"low":3985,"close":3986},744.68,748.9,737.68,747.03,{"symbol":3816,"time":230,"open":3988,"high":3989,"low":3990,"close":3991},736.05,742.45,734.59,741.69,{"symbol":3816,"time":235,"open":3993,"high":3994,"low":3995,"close":3996},739.97,742.68,729.1,729.46,{"symbol":3816,"time":240,"open":3998,"high":3999,"low":4000,"close":4001},739.19,742.79,735.98,740.86,{"symbol":3816,"time":245,"open":4003,"high":4004,"low":4005,"close":4006},744.91,745.53,735.87,739.09,{"symbol":3816,"time":250,"open":4008,"high":4009,"low":4010,"close":4011},738.51,743.72,737.29,738.93,{"symbol":3816,"time":256,"open":4013,"high":4014,"low":4015,"close":4016},739.37,742.56,735.21,738.18,{"symbol":3816,"time":262,"open":4018,"high":4019,"low":4020,"close":4021},746.62,750.02,746.37,747.41,{"symbol":3816,"time":268,"open":4023,"high":4024,"low":4025,"close":4026},746.29,749.04,744.18,748.28,{"symbol":3816,"time":272,"open":4028,"high":4029,"low":4030,"close":4031},747.06,748.73,741.51,742.09,{"symbol":3816,"time":278,"open":4033,"high":4034,"low":4035,"close":4036},742.08,747.29,740.8,743.29,{"symbol":3816,"time":284,"open":4038,"high":4039,"low":4040,"close":4041},752.76,754.57,747.88,750.72,{"symbol":3816,"time":290,"open":4043,"high":4044,"low":4045,"close":4046},754.24,755.58,750.2,754.81,{"symbol":3816,"time":296,"open":4048,"high":4049,"low":4050,"close":4051},750.91,753.34,748.66,751.83,{"symbol":3816,"time":301,"open":4053,"high":4054,"low":4055,"close":4056},752.47,753.91,748,749.17,{"symbol":3816,"time":307,"open":4058,"high":4059,"low":4060,"close":4061},752.05,755.42,748.1,754.95,{"symbol":3816,"time":313,"open":4063,"high":4064,"low":4065,"close":4066},747.35,751.97,745.59,751.71,{"symbol":3816,"time":318,"open":4068,"high":4069,"low":4070,"close":4071},743.16,746.15,739.51,745.4,{"symbol":3816,"time":323,"open":4073,"high":4074,"low":4075,"close":4076},750.22,750.96,745.21,747.71,{"symbol":3816,"time":329,"open":4078,"high":4079,"low":4021,"close":4080},748.74,752.41,751.28,{"symbol":3816,"time":334,"open":4082,"high":4083,"low":4084,"close":4085},747.4,751.31,740.03,744.78,{"symbol":3816,"time":340,"open":4087,"high":3978,"low":4088,"close":4089},745,742.38,745.76,{"symbol":3816,"time":346,"open":4091,"high":4092,"low":4093,"close":4094},741.29,748.02,740.89,746.77,{"symbol":3816,"time":352,"open":4096,"high":4097,"low":4098,"close":4099},736.53,741.56,732.09,741,{"symbol":3816,"time":358,"open":4101,"high":4096,"low":4102,"close":4103},728.95,716.58,728.99,{"symbol":3816,"time":364,"open":4105,"high":4013,"low":4106,"close":4107},738.91,729.6,734.3,{"symbol":3816,"time":369,"open":4109,"high":4110,"low":4111,"close":4112},735.17,739.95,730.84,733.24,{"symbol":3816,"time":375,"open":4114,"high":4115,"low":4116,"close":4117},733.81,739.63,732.3,733.58,{"symbol":3816,"time":381,"open":4119,"high":4120,"low":4121,"close":4122},747.7,750.18,743.13,744.39,{"symbol":3816,"time":387,"open":4124,"high":4125,"low":4126,"close":4127},747.76,748.23,743.86,746.74,{"symbol":3816,"time":393,"open":4129,"high":4130,"low":4131,"close":4132},751.29,752.15,739.22,740.96,{"symbol":3816,"time":399,"open":4134,"high":4135,"low":4136,"close":4137},754.55,755.44,749.88,750.33,{"symbol":3816,"time":405,"open":4139,"high":4140,"low":4141,"close":4142},751.85,756.68,751.76,754.83,{"symbol":3816,"time":411,"open":4144,"high":4145,"low":4146,"close":4147},740.71,744.44,735.03,741.75,{"symbol":3816,"time":416,"open":4149,"high":4150,"low":4151,"close":4152},728.76,740,724.41,737.76,{"symbol":3816,"time":422,"open":4154,"high":4155,"low":4156,"close":4157},733.39,738.38,725.33,725.43,{"symbol":3816,"time":428,"open":4159,"high":4160,"low":4161,"close":4162},743.63,746.9,722.59,737.05,{"symbol":3816,"time":434,"open":4164,"high":4165,"low":4166,"close":4131},743.36,745.34,738.19,{"symbol":3816,"time":440,"open":4168,"high":4169,"low":4170,"close":4171},752.31,752.82,735.53,737.55,{"symbol":3816,"time":445,"open":4173,"high":4174,"low":4175,"close":4176},752.1,758.31,751.47,757.09,{"symbol":3816,"time":451,"open":4178,"high":4179,"low":4180,"close":4043},758.15,758.8,753.57,{"symbol":3816,"time":456,"open":4182,"high":4183,"low":4184,"close":4185},757.03,760.4,756.75,759.57,{"symbol":3816,"time":462,"open":4187,"high":4188,"low":4189,"close":4190},755.36,760.28,754.69,758.54,{"symbol":3816,"time":468,"open":4192,"high":4193,"low":4189,"close":4194},755.9,758.08,756.48,{"symbol":3816,"time":473,"open":4196,"high":4197,"low":4198,"close":4199},750.25,755.15,749.23,754.6,{"symbol":3816,"time":479,"open":4201,"high":4202,"low":4203,"close":4204},750.88,751.38,748.22,750.46,{"symbol":3816,"time":484,"open":4206,"high":4207,"low":4208,"close":4209},750.01,752.13,748.37,750.59,{"symbol":3816,"time":490,"open":4211,"high":4212,"low":4213,"close":4214},746.24,748.94,744.48,745.64,{"symbol":3816,"time":495,"open":4216,"high":4217,"low":4218,"close":4219},738.64,744.87,737.03,742.72,{"symbol":3816,"time":501,"open":4221,"high":4222,"low":4223,"close":4224},735.71,741.87,733.89,741.25,{"symbol":3816,"time":506,"open":4226,"high":4227,"low":4228,"close":4229},734.78,737.65,731.53,733.73,{"symbol":3816,"time":511,"open":4231,"high":4232,"low":4154,"close":4233},739.83,741.42,738.65,{"symbol":3816,"time":517,"open":4235,"high":4236,"low":4237,"close":4238},741.79,743.46,737.96,739.17,{"symbol":3816,"time":522,"open":4240,"high":4241,"low":4242,"close":4243},743.65,749.53,743.56,748.17,{"symbol":3816,"time":527,"open":4245,"high":4246,"low":4247,"close":4248},738.47,743.91,735.47,742.31,{"symbol":3816,"time":533,"open":4250,"high":4251,"low":4252,"close":4016},736.89,738.84,731.83,{"symbol":3816,"time":538,"open":4254,"high":4255,"low":4254,"close":4256},736.45,740.79,739.3,{"symbol":3816,"time":543,"open":4258,"high":4259,"low":4260,"close":4261},734.93,738.08,734.57,737.62,{"symbol":3816,"time":547,"open":4263,"high":4264,"low":4265,"close":4266},735.05,736.13,729.75,731.58,{"symbol":3816,"time":552,"open":4268,"high":3990,"low":4269,"close":4270},728.16,727.82,733.83,{"symbol":3816,"time":557,"open":4272,"high":4273,"low":4274,"close":4275},721.77,725.04,721.49,723.77,{"symbol":3816,"time":563,"open":4277,"high":4278,"low":4279,"close":4280},720.07,722.12,714.99,718.01,{"symbol":3816,"time":569,"open":4282,"high":4283,"low":4284,"close":4285},721.25,724.87,720.47,720.65,{"symbol":3816,"time":574,"open":4287,"high":4288,"low":4289,"close":4290},714.63,719.79,710.45,718.66,{"symbol":3816,"time":580,"open":4292,"high":4293,"low":4294,"close":4295},711,712.2,708.37,711.58,{"symbol":3816,"time":586,"open":4297,"high":4298,"low":4299,"close":4300},711.82,712.88,709.25,711.69,{"symbol":3816,"time":591,"open":4302,"high":4303,"low":4304,"close":4305},713.17,715.63,712.3,715.17,{"symbol":3816,"time":597,"open":4307,"high":4308,"low":4309,"close":4310},710.75,714.47,709.01,713.94,{"symbol":3816,"time":603,"open":4312,"high":4313,"low":4314,"close":4315},709.5,712.36,702.28,708.45,{"symbol":3816,"time":608,"open":4317,"high":4318,"low":4319,"close":4320},709.15,711.45,708.22,711.21,{"symbol":3816,"time":614,"open":4322,"high":4323,"low":4324,"close":4325},710.28,711.28,702.64,704.08,{"symbol":3816,"time":619,"open":4327,"high":4328,"low":4329,"close":4330},708.78,709.91,706.14,708.72,{"symbol":3816,"time":625,"open":4329,"high":4332,"low":4333,"close":4334},712.39,705.76,710.14,{"symbol":3816,"time":631,"open":4336,"high":4337,"low":4338,"close":4339},701.06,702.78,698.53,701.66,{"symbol":3816,"time":637,"open":4341,"high":4342,"low":4343,"close":4344},695.26,700.28,694.2,699.94,{"symbol":3816,"time":643,"open":4346,"high":4347,"low":4348,"close":4349},687.69,694.58,687.66,694.46,{"symbol":3816,"time":649,"open":4351,"high":4352,"low":4353,"close":4354},677.41,686.3,676.58,686.1,{"symbol":3816,"time":655,"open":4356,"high":4357,"low":4358,"close":4359},681.32,682.03,678.45,679.46,{"symbol":3816,"time":660,"open":4361,"high":4362,"low":4363,"close":4364},674.84,681.16,673.77,679.91,{"symbol":3816,"time":666,"open":4366,"high":4367,"low":4368,"close":4369},676.39,677.08,671.46,676.01,{"symbol":3816,"time":672,"open":4371,"high":4372,"low":4373,"close":4374},656.65,659.61,651.06,659.22,{"symbol":3816,"time":678,"open":4376,"high":4377,"low":4378,"close":4379},655.86,659.72,655.52,658.93,{"symbol":3816,"time":684,"open":4381,"high":4382,"low":4383,"close":4384},646.42,658.2,645.11,655.83,{"symbol":3816,"time":690,"open":4386,"high":4387,"low":4388,"close":4389},653.9,658.52,653,655.24,{"symbol":3816,"time":696,"open":4391,"high":4392,"low":4393,"close":4394},638.94,651.54,637.98,650.34,{"symbol":3816,"time":702,"open":4396,"high":4397,"low":4398,"close":4399},640.11,640.37,629.28,631.97,{"symbol":3816,"time":708,"open":4401,"high":4402,"low":4403,"close":4404},642.5,642.66,633.11,634.09,{"symbol":3816,"time":714,"open":4406,"high":4407,"low":4408,"close":4409},652.06,654.85,644.82,645.09,{"symbol":3816,"time":720,"open":4411,"high":4412,"low":4413,"close":4414},658.67,660.89,654.24,656.82,{"symbol":3816,"time":726,"open":4416,"high":4417,"low":4418,"close":4419},651.32,657.03,649.88,653.18,{"symbol":3816,"time":732,"open":4421,"high":4422,"low":4423,"close":4424},658.07,662.62,653.94,655.38,{"symbol":3816,"time":738,"open":4426,"high":4427,"low":4428,"close":4429},656.51,656.69,644.72,648.57,{"symbol":3816,"time":744,"open":4431,"high":4432,"low":4433,"close":4434},656.97,662.98,655.17,659.8,{"symbol":3816,"time":750,"open":4436,"high":4437,"low":4438,"close":4439},668.36,669.72,661.19,661.43,{"symbol":3816,"time":756,"open":4441,"high":4442,"low":4443,"close":4444},672.39,674.44,669.7,670.79,{"symbol":3816,"time":762,"open":4446,"high":4447,"low":4448,"close":4449},668.38,672.07,667.12,669.03,{"symbol":3816,"time":768,"open":4451,"high":4452,"low":4453,"close":4454},669.27,672.34,661.36,662.29,{"symbol":3816,"time":774,"open":4456,"high":4457,"low":4458,"close":4459},671.16,671.65,665.87,666.06,{"symbol":3816,"time":780,"open":4461,"high":4462,"low":4463,"close":4464},677.58,680.08,673.34,676.33,{"symbol":3816,"time":786,"open":4466,"high":4467,"low":4468,"close":4469},677.72,683.36,674.76,677.18,{"symbol":3816,"time":791,"open":4471,"high":4472,"low":4473,"close":4474},666.39,679.92,662.39,678.27,{"symbol":3816,"time":796,"open":4476,"high":4477,"low":4478,"close":4479},673.41,676.11,669.76,672.38,{"symbol":3816,"time":801,"open":4481,"high":4482,"low":4483,"close":4484},682.08,685.53,675.61,681.31,{"symbol":3816,"time":807,"open":4486,"high":4487,"low":4488,"close":4489},681.63,687.09,679.62,685.13,{"symbol":3816,"time":811,"open":4491,"high":4492,"low":4493,"close":4494},675.06,682.61,669.66,680.33,{"symbol":3816,"time":817,"open":4496,"high":4497,"low":4498,"close":4499},678.7,688.62,678.02,686.38,{"symbol":3816,"time":822,"open":4501,"high":4502,"low":4503,"close":4504},683.09,686.86,681.64,685.99,{"symbol":3816,"time":827,"open":4506,"high":4507,"low":4508,"close":4509},693.28,693.3,684.35,689.3,{"symbol":3816,"time":833,"open":4511,"high":4512,"low":4513,"close":4514},690.18,693.68,690.1,693.15,{"symbol":3816,"time":839,"open":4516,"high":4517,"low":4518,"close":4519},681.9,688.35,680,687.35,{"symbol":3816,"time":843,"open":4521,"high":4522,"low":4523,"close":4524},687.83,690,680.37,682.39,{"symbol":3816,"time":849,"open":4526,"high":4527,"low":4528,"close":4529},682.32,690.06,681.73,689.43,{"symbol":3816,"time":855,"open":4531,"high":4532,"low":4533,"close":4534},683.84,686.18,681.55,684.48,{"symbol":3816,"time":861,"open":4536,"high":4537,"low":4538,"close":4539},684.02,689.15,682.83,686.29,{"symbol":3816,"time":867,"open":4541,"high":4542,"low":4543,"close":4544},680.14,684.94,675.78,682.85,{"symbol":3816,"time":873,"open":4546,"high":4547,"low":4548,"close":4549},681.69,686.28,677.52,681.75,{"symbol":3816,"time":879,"open":4551,"high":4552,"low":4523,"close":4553},694.24,695.35,681.27,{"symbol":3816,"time":883,"open":4555,"high":4556,"low":4557,"close":4558},696.39,697.14,689.18,691.96,{"symbol":3816,"time":888,"open":4560,"high":4561,"low":4562,"close":4563},694.95,696.54,691.66,692.12,{"symbol":3816,"time":894,"open":4565,"high":4566,"low":4567,"close":4568},689.42,695.87,688.34,693.95,{"symbol":3816,"time":900,"open":4570,"high":4571,"low":4572,"close":4573},681.46,692.31,680.85,690.62,{"symbol":3816,"time":905,"open":4575,"high":4576,"low":4577,"close":4578},680.94,683.69,675.79,677.62,{"symbol":3816,"time":910,"open":4580,"high":4581,"low":4582,"close":4583},690.35,691.45,681.76,686.19,{"symbol":3816,"time":915,"open":4585,"high":4586,"low":4587,"close":4588},696.21,696.96,684.03,689.53,{"symbol":3816,"time":921,"open":4590,"high":4591,"low":4565,"close":4592},689.58,696.93,695.41,{"symbol":3816,"time":927,"open":4594,"high":4595,"low":4596,"close":4597},691.79,694.21,687.12,691.97,{"symbol":3816,"time":933,"open":4555,"high":4599,"low":4600,"close":4601},697.06,684.83,694.04,{"symbol":3816,"time":939,"open":4603,"high":4604,"low":4605,"close":4606},697.05,697.84,693.94,695.42,{"symbol":3816,"time":945,"open":4608,"high":4609,"low":4610,"close":4611},694.18,696.53,693.57,695.49,{"symbol":3816,"time":951,"open":4613,"high":4614,"low":4615,"close":4616},690.49,694.13,689.92,692.73,{"symbol":3816,"time":957,"open":4618,"high":4619,"low":4620,"close":4621},688.15,690.96,687.16,689.23,{"symbol":3816,"time":963,"open":4623,"high":4624,"low":4625,"close":4626},689.85,691.13,686.92,688.98,{"symbol":3816,"time":969,"open":4628,"high":4629,"low":4630,"close":4631},679.65,688.74,678.13,685.4,{"symbol":3816,"time":974,"open":4633,"high":4634,"low":4635,"close":4461},681.49,684.77,676.57,{"symbol":3816,"time":980,"open":4637,"high":4638,"low":4513,"close":4562},693.66,694.25,{"symbol":3816,"time":985,"open":4640,"high":4641,"low":4642,"close":4643},694.57,695.45,691.25,692.24,{"symbol":3816,"time":991,"open":4645,"high":4646,"low":4647,"close":4648},691,691.72,686.04,690.36,{"symbol":3816,"time":997,"open":4611,"high":4650,"low":4651,"close":4652},696.09,691.35,693.77,{"symbol":3816,"time":1001,"open":4654,"high":4650,"low":4655,"close":4656},690.68,690.63,695.16,{"symbol":3816,"time":1007,"open":4655,"high":4658,"low":4557,"close":4659},695.31,694.07,{"symbol":3816,"time":1013,"open":4661,"high":4573,"low":4662,"close":4663},688.82,687.49,689.51,{"symbol":3816,"time":1018,"open":4665,"high":4666,"low":4667,"close":4590},692.19,693.96,689.32,{"symbol":3816,"time":1024,"open":4669,"high":4670,"low":4671,"close":4672},687.93,692.32,687.78,691.81,{"symbol":3816,"time":1030,"open":4674,"high":4529,"low":4499,"close":4675},686.54,687.72,{"symbol":3816,"time":1036,"open":4677,"high":4678,"low":4679,"close":4680},685.71,686.87,679.82,683.17,{"symbol":3816,"time":1042,"open":4682,"high":4683,"low":4684,"close":4685},687.14,687.36,681.71,681.92,{"symbol":3816,"time":1048,"open":4687,"high":4688,"low":4689,"close":4690},687.45,688.56,686.58,687.01,{"symbol":3816,"time":1054,"open":4692,"high":4693,"low":4694,"close":4695},687.54,689.2,686.07,687.85,{"symbol":3816,"time":1060,"open":4697,"high":4562,"low":4698,"close":4699},690.64,689.27,690.31,{"symbol":3816,"time":1064,"open":4701,"high":4702,"low":4703,"close":4704},687.95,690.83,687.8,690.38,{"symbol":3816,"time":1069,"open":4706,"high":4707,"low":4708,"close":4709},683.92,688.2,683.87,687.96,{"symbol":3816,"time":1074,"open":4711,"high":4712,"low":4713,"close":4600},683.94,685.36,680.59,{"symbol":3816,"time":1080,"open":4715,"high":4716,"low":4717,"close":4713},676.59,681.09,676.47,{"symbol":3816,"time":1086,"open":4719,"high":4720,"low":4721,"close":4717},677.6,680.74,674.9,{"symbol":3816,"time":1091,"open":4723,"high":4724,"low":4725,"close":4726},679.89,680.44,671.2,671.4,{"symbol":3816,"time":1096,"open":4728,"high":4729,"low":4730,"close":4731},679.23,681.08,674.98,678.87,{"symbol":3816,"time":1101,"open":4733,"high":4734,"low":4735,"close":4736},685.74,685.76,679.25,680.73,{"symbol":3816,"time":1106,"open":4738,"high":4739,"low":4740,"close":4582},688.17,688.88,679.17,{"symbol":3816,"time":1111,"open":4742,"high":4743,"low":4744,"close":4745},685.14,689.25,682.17,689.17,{"symbol":3816,"time":1116,"open":4747,"high":4748,"low":4484,"close":4749},682.56,688.97,687.57,{"symbol":3816,"time":1122,"open":4751,"high":4752,"low":4753,"close":4754},683.15,685.39,682.59,683.04,{"symbol":3816,"time":1128,"open":4756,"high":4757,"low":4758,"close":4759},686.59,686.64,681.57,683.63,{"symbol":3816,"time":1133,"open":4761,"high":4762,"low":4763,"close":4764},685.47,688.39,684.58,685.69,{"symbol":3816,"time":1139,"open":4766,"high":4767,"low":4768,"close":4769},685.3,685.37,681.34,684.39,{"symbol":3816,"time":1145,"open":4771,"high":4772,"low":4773,"close":4774},680.57,684.91,679.69,683.89,{"symbol":3816,"time":1150,"open":4685,"high":4776,"low":4777,"close":4778},683.82,679.33,681.53,{"symbol":3816,"time":1156,"open":4780,"high":4781,"low":4782,"close":4783},678.81,682.99,678.74,680.27,{"symbol":3816,"time":1161,"open":4785,"high":4786,"low":4787,"close":4788},680.86,683.67,680.5,683.39,{"symbol":3816,"time":1167,"open":4790,"high":4791,"low":4792,"close":4793},677.63,681.7,676.72,679.68,{"symbol":3816,"time":1172,"open":4795,"high":4796,"low":4797,"close":4798},668.63,676.21,664.48,675.02,{"symbol":3816,"time":1178,"open":4800,"high":4801,"low":4802,"close":4803},662.69,670.06,661.59,668.73,{"symbol":3816,"time":1183,"open":4805,"high":4806,"low":4807,"close":4808},655.05,664.55,650.85,659.03,{"symbol":3816,"time":1188,"open":4810,"high":4811,"low":4812,"close":4813},672.91,675.56,651.89,652.53,{"symbol":3816,"time":1194,"open":4815,"high":4816,"low":4817,"close":4818},660.78,667.34,658.75,662.63,{"symbol":3816,"time":1200,"open":4820,"high":4821,"low":4376,"close":4822},662.1,665.12,660.08,{"symbol":3816,"time":1206,"open":4443,"high":4824,"low":4825,"close":4826},673.71,662.17,665.67,{"symbol":3816,"time":1212,"open":4828,"high":4829,"low":4830,"close":4831},665.38,675.66,663.27,671.93,{"symbol":3816,"time":1218,"open":4787,"high":4785,"low":4833,"close":4834},670.52,672.04,{"symbol":3816,"time":1224,"open":4836,"high":4837,"low":4838,"close":4839},684.79,684.96,680.95,683.38,{"symbol":3816,"time":1230,"open":4841,"high":4842,"low":4843,"close":4844},679.95,683.57,678.73,683,{"symbol":3816,"time":1234,"open":4846,"high":4847,"low":4848,"close":4849},677.24,682.18,675.03,681.44,{"symbol":3816,"time":1240,"open":4851,"high":4852,"low":4853,"close":4854},667.91,671.08,661.21,670.97,{"symbol":3816,"time":1245,"open":4717,"high":4856,"low":4857,"close":4858},677.38,668.72,670.31,{"symbol":3816,"time":1251,"open":4730,"high":4785,"low":4860,"close":4461},674.17,{"symbol":3816,"time":1257,"open":4477,"high":4862,"low":4863,"close":4864},679.96,674.58,675.24,{"symbol":3816,"time":1263,"open":4866,"high":4867,"low":4868,"close":4869},685.67,685.8,679.94,683.34,{"symbol":3816,"time":1268,"open":4871,"high":4872,"low":4873,"close":4874},685.04,685.08,679.24,682.06,{"symbol":3816,"time":1274,"open":4876,"high":4877,"low":4878,"close":4878},683.9,685.94,679.83,{"symbol":3816,"time":1280,"open":4880,"high":4881,"low":4882,"close":4883},688.72,689.7,682.87,687.39,{"symbol":3816,"time":1286,"open":4885,"high":4886,"low":4600,"close":4887},687.05,688.91,687.06,{"symbol":3816,"time":1291,"open":4889,"high":4890,"low":4891,"close":4892},682.73,685.54,682.12,685.24,{"symbol":3816,"time":1296,"open":4894,"high":4895,"low":4896,"close":4897},676.46,678.47,675.65,677.25,{"symbol":3816,"time":1302,"open":4899,"high":4900,"low":4901,"close":4902},668.12,672.71,667.8,671.76,{"symbol":3816,"time":1308,"open":4904,"high":4904,"low":4905,"close":4901},672,663.3,{"symbol":3816,"time":1314,"open":4907,"high":4908,"low":4909,"close":4910},671.44,672.99,669.98,671.29,{"symbol":3816,"time":1320,"open":4912,"high":4913,"low":4914,"close":4915},667.32,672.21,667.27,671.3,{"symbol":3816,"time":1326,"open":4917,"high":4918,"low":4919,"close":4920},659.5,665.76,658.14,664.39,{"symbol":3816,"time":1332,"open":4922,"high":4923,"low":4924,"close":4925},666.82,668.71,657.11,660.64,{"symbol":3816,"time":1338,"open":4922,"high":4927,"low":4379,"close":4928},670.23,665.17,{"symbol":3816,"time":1342,"open":4930,"high":4931,"low":4932,"close":4933},657.17,665.83,653.17,662.23,{"symbol":3816,"time":1348,"open":4935,"high":4936,"low":4937,"close":4938},660.65,665.13,659.77,663.04,{"symbol":3816,"time":1352,"open":4940,"high":4941,"low":4942,"close":4943},672.13,673.95,652.84,653.02,{"symbol":3816,"time":1357,"open":4945,"high":4946,"low":4947,"close":4456},673.53,673.94,669.21,{"symbol":3816,"time":1363,"open":4949,"high":4950,"low":4951,"close":4952},670.25,673.21,669.42,673.11,{"symbol":3816,"time":1369,"open":4954,"high":4908,"low":4955,"close":4956},672.54,667.67,669.12,{"symbol":3816,"time":1375,"open":4958,"high":4959,"low":4960,"close":4961},671.62,672.51,669.46,671.61,{"symbol":3816,"time":1380,"open":4963,"high":4964,"low":4965,"close":4947},669.99,672.68,668.16,{"symbol":3816,"time":1385,"open":4967,"high":4968,"low":4969,"close":4970},670.45,670.57,666.78,669.22,{"symbol":3816,"time":1389,"open":4972,"high":4973,"low":4974,"close":4975},663.17,669.37,663.06,668.45,{"symbol":3816,"time":1393,"open":4977,"high":4978,"low":4979,"close":4980},662.93,666.65,661.61,666.18,{"symbol":3816,"time":1397,"open":4982,"high":4983,"low":4984,"close":4985},664.36,665.28,661.86,663.68,{"symbol":3816,"time":1402,"open":4987,"high":4988,"low":4989,"close":4990},659.51,662.37,657.88,661.82,{"symbol":3816,"time":1407,"open":4992,"high":4993,"low":4994,"close":4995},657.94,659.41,654.41,658.05,{"symbol":3816,"time":1413,"open":4997,"high":4998,"low":4999,"close":5000},664.51,664.61,659.67,661.1,{"symbol":3816,"time":1419,"open":5002,"high":4816,"low":5003,"close":5004},666.72,661.98,663.21,{"symbol":3816,"time":1422,"open":5006,"high":5007,"low":4825,"close":5008},662.2,667.29,666.84,{"symbol":3816,"time":1426,"open":5010,"high":4806,"low":5011,"close":5012},662.33,660.37,663.7,{"symbol":3816,"time":1430,"open":5014,"high":5015,"low":5016,"close":5017},661.89,664.89,660.27,662.26,{"symbol":3816,"time":1436,"open":5019,"high":5020,"low":5021,"close":5022},660.01,661.72,654.3,659.18,{"symbol":3816,"time":1442,"open":5024,"high":5025,"low":5026,"close":5027},661.47,661.78,659.21,660,{"symbol":3816,"time":1447,"open":5029,"high":5030,"low":5031,"close":5032},659.64,661.04,659.34,660.91,{"symbol":3816,"time":1453,"open":5034,"high":5035,"low":5036,"close":5037},657.6,659.11,656.9,657.41,{"symbol":3816,"time":1459,"open":5039,"high":5040,"low":5041,"close":5042},654.18,658.33,653.59,657.63,{"symbol":3816,"time":1464,"open":5044,"high":5045,"low":5046,"close":5047},653.62,654.55,650.63,652.21,{"symbol":3816,"time":1470,"open":5049,"high":5050,"low":5051,"close":5052},648.97,650.86,647.22,650.33,{"symbol":3816,"time":1474,"open":5054,"high":5055,"low":5056,"close":5057},648.62,649.84,647.23,648.83,{"symbol":3816,"time":1480,"open":5059,"high":5047,"low":5060,"close":5061},651.48,643.33,647.24,{"symbol":3816,"time":1486,"open":5063,"high":5064,"low":5065,"close":5066},644.42,649.15,643.51,649.12,{"symbol":3816,"time":1490,"open":5068,"high":5069,"low":5070,"close":5071},642.67,644.21,640.46,643.74,{"symbol":3816,"time":1495,"open":5073,"high":5074,"low":5075,"close":5076},637.5,640.49,634.92,640.27,{"symbol":3816,"time":1500,"open":5078,"high":5079,"low":5080,"close":5081},647.47,647.84,643.14,645.05,{"symbol":3816,"time":1506,"open":5061,"high":5083,"low":5084,"close":5085},649.48,645.34,648.92,{"symbol":3816,"time":1512,"open":5087,"high":5088,"low":5063,"close":5089},644.57,647.37,646.63,[5091,5096,5099,5102,5105,5108,5110,5112,5114,5116,5118,5119,5121,5123,5125,5127,5129,5131,5133,5135,5137,5139,5142,5145,5147,5148,5150,5152,5154,5156,5158,5160,5162,5163,5165,5167,5169,5170,5172,5174,5176,5178,5180,5182,5184,5186,5188,5190,5192,5194,5195,5197,5199,5201,5203,5205,5207,5209,5210,5212,5214,5216,5218],{"time":32,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5094,"datetime":5095},"False","BEARISH","MA","2026-09-17 00:00:00",{"time":90,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5097,"datetime":5098},"CCI","2026-09-02 00:00:00",{"time":96,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5100,"datetime":5101},"ADX","2026-09-01 00:00:00",{"time":101,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5103,"datetime":5104},"MACD","2026-08-31 00:00:00",{"time":143,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5103,"datetime":5107},"BULLISH","2026-08-20 00:00:00",{"time":189,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5100,"datetime":5109},"2026-08-10 00:00:00",{"time":201,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5100,"datetime":5111},"2026-08-06 00:00:00",{"time":235,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5103,"datetime":5113},"2026-07-29 00:00:00",{"time":340,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5097,"datetime":5115},"2026-07-01 00:00:00",{"time":352,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5094,"datetime":5117},"2026-06-29 00:00:00",{"time":352,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5103,"datetime":5117},{"time":358,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5094,"datetime":5120},"2026-06-26 00:00:00",{"time":462,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5097,"datetime":5122},"2026-06-01 00:00:00",{"time":473,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5103,"datetime":5124},"2026-05-28 00:00:00",{"time":479,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5103,"datetime":5126},"2026-05-27 00:00:00",{"time":501,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5103,"datetime":5128},"2026-05-20 00:00:00",{"time":511,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5103,"datetime":5130},"2026-05-18 00:00:00",{"time":517,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5100,"datetime":5132},"2026-05-15 00:00:00",{"time":527,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5100,"datetime":5134},"2026-05-13 00:00:00",{"time":543,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5103,"datetime":5136},"2026-05-08 00:00:00",{"time":586,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5094,"datetime":5138},"2026-04-28 00:00:00",{"time":637,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5140,"datetime":5141},"RSI","2026-04-15 00:00:00",{"time":660,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5143,"datetime":5144},"BollingerBands","2026-04-09 00:00:00",{"time":666,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5100,"datetime":5146},"2026-04-08 00:00:00",{"time":666,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5097,"datetime":5146},{"time":690,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5103,"datetime":5149},"2026-04-01 00:00:00",{"time":708,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5094,"datetime":5151},"2026-03-27 00:00:00",{"time":780,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5140,"datetime":5153},"2026-03-11 00:00:00",{"time":791,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5143,"datetime":5155},"2026-03-09 00:00:00",{"time":796,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5097,"datetime":5157},"2026-03-06 00:00:00",{"time":807,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5100,"datetime":5159},"2026-03-04 00:00:00",{"time":822,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5103,"datetime":5161},"2026-02-27 00:00:00",{"time":822,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5140,"datetime":5161},{"time":900,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5094,"datetime":5164},"2026-02-06 00:00:00",{"time":915,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5143,"datetime":5166},"2026-02-03 00:00:00",{"time":927,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5100,"datetime":5168},"2026-01-30 00:00:00",{"time":927,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5097,"datetime":5168},{"time":951,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5103,"datetime":5171},"2026-01-26 00:00:00",{"time":957,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5094,"datetime":5173},"2026-01-23 00:00:00",{"time":1018,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5143,"datetime":5175},"2026-01-07 00:00:00",{"time":1024,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5140,"datetime":5177},"2026-01-06 00:00:00",{"time":1042,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5097,"datetime":5179},"2025-12-31 00:00:00",{"time":1069,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5100,"datetime":5181},"2025-12-23 00:00:00",{"time":1074,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5100,"datetime":5183},"2025-12-22 00:00:00",{"time":1080,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5100,"datetime":5185},"2025-12-19 00:00:00",{"time":1086,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5103,"datetime":5187},"2025-12-18 00:00:00",{"time":1133,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5094,"datetime":5189},"2025-12-05 00:00:00",{"time":1156,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5140,"datetime":5191},"2025-12-01 00:00:00",{"time":1183,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5143,"datetime":5193},"2025-11-21 00:00:00",{"time":1183,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5097,"datetime":5193},{"time":1224,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5100,"datetime":5196},"2025-11-12 00:00:00",{"time":1234,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5103,"datetime":5198},"2025-11-10 00:00:00",{"time":1263,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5094,"datetime":5200},"2025-11-03 00:00:00",{"time":1296,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5143,"datetime":5202},"2025-10-24 00:00:00",{"time":1302,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5097,"datetime":5204},"2025-10-23 00:00:00",{"time":1320,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5140,"datetime":5206},"2025-10-20 00:00:00",{"time":1352,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5100,"datetime":5208},"2025-10-10 00:00:00",{"time":1352,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5103,"datetime":5208},{"time":1357,"symbol":5,"current_signal":5092,"signal_change":23,"signal_type":5093,"trading_system":5140,"datetime":5211},"2025-10-09 00:00:00",{"time":1389,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5094,"datetime":5213},"2025-10-01 00:00:00",{"time":1419,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5143,"datetime":5215},"2025-09-23 00:00:00",{"time":1422,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5100,"datetime":5217},"2025-09-22 00:00:00",{"time":1422,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5106,"trading_system":5097,"datetime":5217},[5220,5226,5232,5237,5242,5247,5252,5257,5263,5268,5273,5278,5283,5288,5292,5297,5301,5306,5311,5316,5321,5326,5331,5336,5341,5346,5351,5356,5361,5366,5371,5376,5381,5386,5391,5396,5401,5407,5413,5418,5423,5429,5435,5441,5446,5452,5458,5464,5470,5476,5481,5487,5493,5498,5504,5510,5516,5522,5528,5533,5539,5545,5551,5557,5562,5568,5574,5580,5586,5592,5597],{"symbol":5,"form":5221,"filingdate":900,"primarydocument":5222,"accessionnumber":5223,"filing_url":5224,"sec_url":5225},"10-K","unp-20251231.htm","0000100885-26-000037","https://www.sec.gov/Archives/edgar/data/100885/000010088526000037/unp-20251231.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088526000037/0000100885-26-000037-index.htm",{"symbol":5,"form":5227,"filingdate":945,"primarydocument":5228,"accessionnumber":5229,"filing_url":5230,"sec_url":5231},"8-K","unp-20260127.htm","0000100885-26-000032","https://www.sec.gov/Archives/edgar/data/100885/000010088526000032/unp-20260127.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088526000032/0000100885-26-000032-index.htm",{"symbol":5,"form":5227,"filingdate":1080,"primarydocument":5233,"accessionnumber":5234,"filing_url":5235,"sec_url":5236},"unp-20251219.htm","0000100885-25-000347","https://www.sec.gov/Archives/edgar/data/100885/000010088525000347/unp-20251219.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088525000347/0000100885-25-000347-index.htm",{"symbol":5,"form":5227,"filingdate":1106,"primarydocument":5238,"accessionnumber":5239,"filing_url":5240,"sec_url":5241},"unp-20251212.htm","0000100885-25-000345","https://www.sec.gov/Archives/edgar/data/100885/000010088525000345/unp-20251212.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088525000345/0000100885-25-000345-index.htm",{"symbol":5,"form":5227,"filingdate":1206,"primarydocument":5243,"accessionnumber":5244,"filing_url":5245,"sec_url":5246},"unp-20251114.htm","0000100885-25-000332","https://www.sec.gov/Archives/edgar/data/100885/000010088525000332/unp-20251114.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088525000332/0000100885-25-000332-index.htm",{"symbol":5,"form":5227,"filingdate":1245,"primarydocument":5248,"accessionnumber":5249,"filing_url":5250,"sec_url":5251},"d84472d8k.htm","0001193125-25-270046","https://www.sec.gov/Archives/edgar/data/100885/000119312525270046/d84472d8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000119312525270046/0001193125-25-270046-index.htm",{"symbol":5,"form":5227,"filingdate":1302,"primarydocument":5253,"accessionnumber":5254,"filing_url":5255,"sec_url":5256},"unp-20251023.htm","0000100885-25-000320","https://www.sec.gov/Archives/edgar/data/100885/000010088525000320/unp-20251023.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088525000320/0000100885-25-000320-index.htm",{"symbol":5,"form":5258,"filingdate":1302,"primarydocument":5259,"accessionnumber":5260,"filing_url":5261,"sec_url":5262},"10-Q","unp-20250930.htm","0000100885-25-000321","https://www.sec.gov/Archives/edgar/data/100885/000010088525000321/unp-20250930.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088525000321/0000100885-25-000321-index.htm",{"symbol":5,"form":5227,"filingdate":1464,"primarydocument":5264,"accessionnumber":5265,"filing_url":5266,"sec_url":5267},"unp-20250910.htm","0000100885-25-000271","https://www.sec.gov/Archives/edgar/data/100885/000010088525000271/unp-20250910.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088525000271/0000100885-25-000271-index.htm",{"symbol":5,"form":5227,"filingdate":1617,"primarydocument":5269,"accessionnumber":5270,"filing_url":5271,"sec_url":5272},"d51641d8k.htm","0001193125-25-168150","https://www.sec.gov/Archives/edgar/data/100885/000119312525168150/d51641d8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000119312525168150/0001193125-25-168150-index.htm",{"symbol":5,"form":5227,"filingdate":1617,"primarydocument":5274,"accessionnumber":5275,"filing_url":5276,"sec_url":5277},"d64537d8k.htm","0001193125-25-167154","https://www.sec.gov/Archives/edgar/data/100885/000119312525167154/d64537d8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000119312525167154/0001193125-25-167154-index.htm",{"symbol":5,"form":5258,"filingdate":1629,"primarydocument":5279,"accessionnumber":5280,"filing_url":5281,"sec_url":5282},"unp-20250630.htm","0000100885-25-000253","https://www.sec.gov/Archives/edgar/data/100885/000010088525000253/unp-20250630.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088525000253/0000100885-25-000253-index.htm",{"symbol":5,"form":5227,"filingdate":1629,"primarydocument":5284,"accessionnumber":5285,"filing_url":5286,"sec_url":5287},"unp-20250724.htm","0000100885-25-000252","https://www.sec.gov/Archives/edgar/data/100885/000010088525000252/unp-20250724.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088525000252/0000100885-25-000252-index.htm",{"symbol":5,"form":5227,"filingdate":1629,"primarydocument":5284,"accessionnumber":5289,"filing_url":5290,"sec_url":5291},"0000100885-25-000250","https://www.sec.gov/Archives/edgar/data/100885/000010088525000250/unp-20250724.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088525000250/0000100885-25-000250-index.htm",{"symbol":5,"form":5227,"filingdate":1867,"primarydocument":5293,"accessionnumber":5294,"filing_url":5295,"sec_url":5296},"unp-20250508.htm","0000100885-25-000162","https://www.sec.gov/Archives/edgar/data/100885/000010088525000162/unp-20250508.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088525000162/0000100885-25-000162-index.htm",{"symbol":5,"form":5227,"filingdate":1867,"primarydocument":5293,"accessionnumber":5298,"filing_url":5299,"sec_url":5300},"0000100885-25-000160","https://www.sec.gov/Archives/edgar/data/100885/000010088525000160/unp-20250508.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088525000160/0000100885-25-000160-index.htm",{"symbol":5,"form":5258,"filingdate":1927,"primarydocument":5302,"accessionnumber":5303,"filing_url":5304,"sec_url":5305},"unp-20250331.htm","0000100885-25-000151","https://www.sec.gov/Archives/edgar/data/100885/000010088525000151/unp-20250331.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088525000151/0000100885-25-000151-index.htm",{"symbol":5,"form":5227,"filingdate":1927,"primarydocument":5307,"accessionnumber":5308,"filing_url":5309,"sec_url":5310},"unp-20250424.htm","0000100885-25-000150","https://www.sec.gov/Archives/edgar/data/100885/000010088525000150/unp-20250424.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088525000150/0000100885-25-000150-index.htm",{"symbol":5,"form":5227,"filingdate":2164,"primarydocument":5312,"accessionnumber":5313,"filing_url":5314,"sec_url":5315},"unp-20250214.htm","0000100885-25-000082","https://www.sec.gov/Archives/edgar/data/100885/000010088525000082/unp-20250214.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088525000082/0000100885-25-000082-index.htm",{"symbol":5,"form":5227,"filingdate":2176,"primarydocument":5317,"accessionnumber":5318,"filing_url":5319,"sec_url":5320},"unp-20250213.htm","0000100885-25-000077","https://www.sec.gov/Archives/edgar/data/100885/000010088525000077/unp-20250213.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088525000077/0000100885-25-000077-index.htm",{"symbol":5,"form":5221,"filingdate":2194,"primarydocument":5322,"accessionnumber":5323,"filing_url":5324,"sec_url":5325},"unp-20241231.htm","0000100885-25-000042","https://www.sec.gov/Archives/edgar/data/100885/000010088525000042/unp-20241231.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088525000042/0000100885-25-000042-index.htm",{"symbol":5,"form":5227,"filingdate":2250,"primarydocument":5327,"accessionnumber":5328,"filing_url":5329,"sec_url":5330},"unp-20250123.htm","0001628280-25-002292","https://www.sec.gov/Archives/edgar/data/100885/000162828025002292/unp-20250123.htm","https://www.sec.gov/Archives/edgar/data/100885/000162828025002292/0001628280-25-002292-index.htm",{"symbol":5,"form":5258,"filingdate":2536,"primarydocument":5332,"accessionnumber":5333,"filing_url":5334,"sec_url":5335},"unp20240930_10q.htm","0001437749-24-032008","https://www.sec.gov/Archives/edgar/data/100885/000143774924032008/unp20240930_10q.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774924032008/0001437749-24-032008-index.htm",{"symbol":5,"form":5227,"filingdate":2536,"primarydocument":5337,"accessionnumber":5338,"filing_url":5339,"sec_url":5340},"unp20240812_8k.htm","0001437749-24-031962","https://www.sec.gov/Archives/edgar/data/100885/000143774924031962/unp20240812_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774924031962/0001437749-24-031962-index.htm",{"symbol":5,"form":5227,"filingdate":2649,"primarydocument":5342,"accessionnumber":5343,"filing_url":5344,"sec_url":5345},"unp20240911_8k.htm","0001437749-24-029518","https://www.sec.gov/Archives/edgar/data/100885/000143774924029518/unp20240911_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774924029518/0001437749-24-029518-index.htm",{"symbol":5,"form":5258,"filingdate":2843,"primarydocument":5347,"accessionnumber":5348,"filing_url":5349,"sec_url":5350},"unp20240630c_10q.htm","0001437749-24-023463","https://www.sec.gov/Archives/edgar/data/100885/000143774924023463/unp20240630c_10q.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774924023463/0001437749-24-023463-index.htm",{"symbol":5,"form":5227,"filingdate":2843,"primarydocument":5352,"accessionnumber":5353,"filing_url":5354,"sec_url":5355},"unp20240515_8k.htm","0001437749-24-023420","https://www.sec.gov/Archives/edgar/data/100885/000143774924023420/unp20240515_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774924023420/0001437749-24-023420-index.htm",{"symbol":5,"form":5227,"filingdate":3076,"primarydocument":5357,"accessionnumber":5358,"filing_url":5359,"sec_url":5360},"unp20240509_8k.htm","0001437749-24-016013","https://www.sec.gov/Archives/edgar/data/100885/000143774924016013/unp20240509_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774924016013/0001437749-24-016013-index.htm",{"symbol":5,"form":5258,"filingdate":3127,"primarydocument":5362,"accessionnumber":5363,"filing_url":5364,"sec_url":5365},"unp20240331_10q.htm","0001437749-24-013206","https://www.sec.gov/Archives/edgar/data/100885/000143774924013206/unp20240331_10q.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774924013206/0001437749-24-013206-index.htm",{"symbol":5,"form":5227,"filingdate":3127,"primarydocument":5367,"accessionnumber":5368,"filing_url":5369,"sec_url":5370},"unp20240304_8k.htm","0001437749-24-013124","https://www.sec.gov/Archives/edgar/data/100885/000143774924013124/unp20240304_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774924013124/0001437749-24-013124-index.htm",{"symbol":5,"form":5221,"filingdate":3360,"primarydocument":5372,"accessionnumber":5373,"filing_url":5374,"sec_url":5375},"unp20231231_10k.htm","0001437749-24-003599","https://www.sec.gov/Archives/edgar/data/100885/000143774924003599/unp20231231_10k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774924003599/0001437749-24-003599-index.htm",{"symbol":5,"form":5227,"filingdate":3400,"primarydocument":5377,"accessionnumber":5378,"filing_url":5379,"sec_url":5380},"unp20231214_8k.htm","0001437749-24-002118","https://www.sec.gov/Archives/edgar/data/100885/000143774924002118/unp20231214_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774924002118/0001437749-24-002118-index.htm",{"symbol":5,"form":5227,"filingdate":3509,"primarydocument":5382,"accessionnumber":5383,"filing_url":5384,"sec_url":5385},"unp20231213_8k.htm","0001437749-23-034441","https://www.sec.gov/Archives/edgar/data/100885/000143774923034441/unp20231213_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774923034441/0001437749-23-034441-index.htm",{"symbol":5,"form":5258,"filingdate":3699,"primarydocument":5387,"accessionnumber":5388,"filing_url":5389,"sec_url":5390},"unp20230930_10q.htm","0001437749-23-028607","https://www.sec.gov/Archives/edgar/data/100885/000143774923028607/unp20230930_10q.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774923028607/0001437749-23-028607-index.htm",{"symbol":5,"form":5227,"filingdate":3699,"primarydocument":5392,"accessionnumber":5393,"filing_url":5394,"sec_url":5395},"unp20230808_8k.htm","0001437749-23-028559","https://www.sec.gov/Archives/edgar/data/100885/000143774923028559/unp20230808_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774923028559/0001437749-23-028559-index.htm",{"symbol":5,"form":5227,"filingdate":3777,"primarydocument":5397,"accessionnumber":5398,"filing_url":5399,"sec_url":5400},"unp20230926_8k.htm","0001437749-23-027169","https://www.sec.gov/Archives/edgar/data/100885/000143774923027169/unp20230926_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774923027169/0001437749-23-027169-index.htm",{"symbol":5,"form":5227,"filingdate":5402,"primarydocument":5403,"accessionnumber":5404,"filing_url":5405,"sec_url":5406},"2023-08-11","unp20230810_8k.htm","0001437749-23-023361","https://www.sec.gov/Archives/edgar/data/100885/000143774923023361/unp20230810_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774923023361/0001437749-23-023361-index.htm",{"symbol":5,"form":5227,"filingdate":5408,"primarydocument":5409,"accessionnumber":5410,"filing_url":5411,"sec_url":5412},"2023-07-26","unp20230726_8k.htm","0001437749-23-020718","https://www.sec.gov/Archives/edgar/data/100885/000143774923020718/unp20230726_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774923020718/0001437749-23-020718-index.htm",{"symbol":5,"form":5258,"filingdate":5408,"primarydocument":5414,"accessionnumber":5415,"filing_url":5416,"sec_url":5417},"unp20230630_10q.htm","0001437749-23-020699","https://www.sec.gov/Archives/edgar/data/100885/000143774923020699/unp20230630_10q.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774923020699/0001437749-23-020699-index.htm",{"symbol":5,"form":5227,"filingdate":5408,"primarydocument":5419,"accessionnumber":5420,"filing_url":5421,"sec_url":5422},"unp20230622_8k.htm","0001437749-23-020647","https://www.sec.gov/Archives/edgar/data/100885/000143774923020647/unp20230622_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774923020647/0001437749-23-020647-index.htm",{"symbol":5,"form":5227,"filingdate":5424,"primarydocument":5425,"accessionnumber":5426,"filing_url":5427,"sec_url":5428},"2023-06-13","unp20230612_8k.htm","0001437749-23-017204","https://www.sec.gov/Archives/edgar/data/100885/000143774923017204/unp20230612_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774923017204/0001437749-23-017204-index.htm",{"symbol":5,"form":5227,"filingdate":5430,"primarydocument":5431,"accessionnumber":5432,"filing_url":5433,"sec_url":5434},"2023-05-19","unp20230516_8k.htm","0001437749-23-015331","https://www.sec.gov/Archives/edgar/data/100885/000143774923015331/unp20230516_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774923015331/0001437749-23-015331-index.htm",{"symbol":5,"form":5258,"filingdate":5436,"primarydocument":5437,"accessionnumber":5438,"filing_url":5439,"sec_url":5440},"2023-04-20","unp20230331b_10q.htm","0001437749-23-010730","https://www.sec.gov/Archives/edgar/data/100885/000143774923010730/unp20230331b_10q.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774923010730/0001437749-23-010730-index.htm",{"symbol":5,"form":5227,"filingdate":5436,"primarydocument":5442,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"unp20230323_8k.htm","0001437749-23-010684","https://www.sec.gov/Archives/edgar/data/100885/000143774923010684/unp20230323_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774923010684/0001437749-23-010684-index.htm",{"symbol":5,"form":5227,"filingdate":5447,"primarydocument":5448,"accessionnumber":5449,"filing_url":5450,"sec_url":5451},"2023-02-27","unp20230226_8k.htm","0001437749-23-004647","https://www.sec.gov/Archives/edgar/data/100885/000143774923004647/unp20230226_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774923004647/0001437749-23-004647-index.htm",{"symbol":5,"form":5227,"filingdate":5453,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"2023-02-21","unp20230217b_8k.htm","0001437749-23-003966","https://www.sec.gov/Archives/edgar/data/100885/000143774923003966/unp20230217b_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774923003966/0001437749-23-003966-index.htm",{"symbol":5,"form":5221,"filingdate":5459,"primarydocument":5460,"accessionnumber":5461,"filing_url":5462,"sec_url":5463},"2023-02-10","unp20221231_10k.htm","0001437749-23-002959","https://www.sec.gov/Archives/edgar/data/100885/000143774923002959/unp20221231_10k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774923002959/0001437749-23-002959-index.htm",{"symbol":5,"form":5227,"filingdate":5465,"primarydocument":5466,"accessionnumber":5467,"filing_url":5468,"sec_url":5469},"2023-01-24","unp20221219b_8k.htm","0001437749-23-001638","https://www.sec.gov/Archives/edgar/data/100885/000143774923001638/unp20221219b_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774923001638/0001437749-23-001638-index.htm",{"symbol":5,"form":5258,"filingdate":5471,"primarydocument":5472,"accessionnumber":5473,"filing_url":5474,"sec_url":5475},"2022-10-20","unp20220930_10q.htm","0001437749-22-024458","https://www.sec.gov/Archives/edgar/data/100885/000143774922024458/unp20220930_10q.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774922024458/0001437749-22-024458-index.htm",{"symbol":5,"form":5227,"filingdate":5471,"primarydocument":5477,"accessionnumber":5478,"filing_url":5479,"sec_url":5480},"unp20220902_8k.htm","0001437749-22-024411","https://www.sec.gov/Archives/edgar/data/100885/000143774922024411/unp20220902_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774922024411/0001437749-22-024411-index.htm",{"symbol":5,"form":5227,"filingdate":5482,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"2022-09-09","unp20220908_8k.htm","0001437749-22-022126","https://www.sec.gov/Archives/edgar/data/100885/000143774922022126/unp20220908_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774922022126/0001437749-22-022126-index.htm",{"symbol":5,"form":5258,"filingdate":5488,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"2022-07-21","unp20220525_10q.htm","0001437749-22-017515","https://www.sec.gov/Archives/edgar/data/100885/000143774922017515/unp20220525_10q.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774922017515/0001437749-22-017515-index.htm",{"symbol":5,"form":5227,"filingdate":5488,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"unp20220525b_8k.htm","0001437749-22-017481","https://www.sec.gov/Archives/edgar/data/100885/000143774922017481/unp20220525b_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774922017481/0001437749-22-017481-index.htm",{"symbol":5,"form":5227,"filingdate":5499,"primarydocument":5500,"accessionnumber":5501,"filing_url":5502,"sec_url":5503},"2022-06-24","unp20220624_8k.htm","0001437749-22-015838","https://www.sec.gov/Archives/edgar/data/100885/000143774922015838/unp20220624_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774922015838/0001437749-22-015838-index.htm",{"symbol":5,"form":5227,"filingdate":5505,"primarydocument":5506,"accessionnumber":5507,"filing_url":5508,"sec_url":5509},"2022-06-07","unp20220603_8k.htm","0001437749-22-014457","https://www.sec.gov/Archives/edgar/data/100885/000143774922014457/unp20220603_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774922014457/0001437749-22-014457-index.htm",{"symbol":5,"form":5227,"filingdate":5511,"primarydocument":5512,"accessionnumber":5513,"filing_url":5514,"sec_url":5515},"2022-05-27","unp20220524_8k.htm","0001437749-22-013750","https://www.sec.gov/Archives/edgar/data/100885/000143774922013750/unp20220524_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774922013750/0001437749-22-013750-index.htm",{"symbol":5,"form":5227,"filingdate":5517,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"2022-05-16","unp20220511_8k.htm","0001437749-22-012490","https://www.sec.gov/Archives/edgar/data/100885/000143774922012490/unp20220511_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774922012490/0001437749-22-012490-index.htm",{"symbol":5,"form":5258,"filingdate":5523,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"2022-04-21","unp20220331_10q.htm","0001437749-22-009414","https://www.sec.gov/Archives/edgar/data/100885/000143774922009414/unp20220331_10q.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774922009414/0001437749-22-009414-index.htm",{"symbol":5,"form":5227,"filingdate":5523,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"unp20220324_8k.htm","0001437749-22-009378","https://www.sec.gov/Archives/edgar/data/100885/000143774922009378/unp20220324_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774922009378/0001437749-22-009378-index.htm",{"symbol":5,"form":5227,"filingdate":5534,"primarydocument":5535,"accessionnumber":5536,"filing_url":5537,"sec_url":5538},"2022-02-17","unp20220215_8k.htm","0001437749-22-003713","https://www.sec.gov/Archives/edgar/data/100885/000143774922003713/unp20220215_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774922003713/0001437749-22-003713-index.htm",{"symbol":5,"form":5227,"filingdate":5540,"primarydocument":5541,"accessionnumber":5542,"filing_url":5543,"sec_url":5544},"2022-02-14","unp20220210_8k.htm","0001437749-22-003268","https://www.sec.gov/Archives/edgar/data/100885/000143774922003268/unp20220210_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774922003268/0001437749-22-003268-index.htm",{"symbol":5,"form":5227,"filingdate":5546,"primarydocument":5547,"accessionnumber":5548,"filing_url":5549,"sec_url":5550},"2022-02-10","unp20220209_8k.htm","0001437749-22-002936","https://www.sec.gov/Archives/edgar/data/100885/000143774922002936/unp20220209_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774922002936/0001437749-22-002936-index.htm",{"symbol":5,"form":5221,"filingdate":5552,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"2022-02-04","unp20211231_10k.htm","0001437749-22-002494","https://www.sec.gov/Archives/edgar/data/100885/000143774922002494/unp20211231_10k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774922002494/0001437749-22-002494-index.htm",{"symbol":5,"form":5227,"filingdate":5552,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"unp20220201b_8k.htm","0001437749-22-002437","https://www.sec.gov/Archives/edgar/data/100885/000143774922002437/unp20220201b_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774922002437/0001437749-22-002437-index.htm",{"symbol":5,"form":5227,"filingdate":5563,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"2022-01-20","unp20211220b_8k.htm","0001437749-22-001269","https://www.sec.gov/Archives/edgar/data/100885/000143774922001269/unp20211220b_8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774922001269/0001437749-22-001269-index.htm",{"symbol":5,"form":5227,"filingdate":5569,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"2021-12-06","unp-20211206x8k.htm","0000100885-21-000396","https://www.sec.gov/Archives/edgar/data/100885/000010088521000396/unp-20211206x8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088521000396/0000100885-21-000396-index.htm",{"symbol":5,"form":5227,"filingdate":5575,"primarydocument":5576,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"2021-12-01","unp-20211201x8k.htm","0000100885-21-000389","https://www.sec.gov/Archives/edgar/data/100885/000010088521000389/unp-20211201x8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088521000389/0000100885-21-000389-index.htm",{"symbol":5,"form":5227,"filingdate":5581,"primarydocument":5582,"accessionnumber":5583,"filing_url":5584,"sec_url":5585},"2021-11-12","unp-20211112x8k.htm","0000100885-21-000365","https://www.sec.gov/Archives/edgar/data/100885/000010088521000365/unp-20211112x8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088521000365/0000100885-21-000365-index.htm",{"symbol":5,"form":5258,"filingdate":5587,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"2021-10-21","unp-20210930x10q.htm","0000100885-21-000353","https://www.sec.gov/Archives/edgar/data/100885/000010088521000353/unp-20210930x10q.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088521000353/0000100885-21-000353-index.htm",{"symbol":5,"form":5227,"filingdate":5587,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"unp-20211021x8k.htm","0000100885-21-000350","https://www.sec.gov/Archives/edgar/data/100885/000010088521000350/unp-20211021x8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088521000350/0000100885-21-000350-index.htm",{"symbol":5,"form":5227,"filingdate":5598,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"2021-09-30","unp-20210930x8k.htm","0000100885-21-000305","https://www.sec.gov/Archives/edgar/data/100885/000010088521000305/unp-20210930x8k.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088521000305/0000100885-21-000305-index.htm",[5604,5623,5637,5649,5660,5677,5690,5702,5710,5721,5729,5744,5758,5770,5781,5790,5811,5819,5827,5852,5864,5872,5879,5887,5894,5905],{"symbol":5,"accessionnumber":5605,"filingdate":256,"sec_url":5606,"tags":5607,"headline":5611,"summary":5612,"sector":5613,"industry":5614,"date_processed":5615,"impact_score":5616,"exhibits":5617,"isLocked":5622},"0000100885-26-000249","https://www.sec.gov/Archives/edgar/data/100885/000010088526000249/0000100885-26-000249-index.htm",{"events":5608},[5609,5610],"Earnings Beat","General Statement","Union Pacific Reports Strong Q2 2026 Financial Results","Union Pacific Corporation announced its financial results for the second quarter of 2026, reporting a net income of $2.0 billion, up 6% year-over-year, and diluted EPS of $3.36, up 7%. Freight revenue increased by 12%, and freight revenue excluding fuel grew by 4%. The company also provided an outlook for the remainder of the year, expecting to meet increased customer demand with strong service. Adjusted net income and EPS also showed growth, with adjusted net income up 12% and adjusted diluted EPS up 13%.","Energy & Transportation","Railroads, Line-Haul Operating","2026-07-23 11:47:42","MEDIUM",[5618],{"exhibit_number":5619,"htm_reference":5620,"full_url":5621},"EX-99.1","a2026-07x238xkex991earning.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088526000249/a2026-07x238xkex991earning.htm",false,{"symbol":5,"accessionnumber":5624,"filingdate":511,"sec_url":5625,"tags":5626,"headline":5632,"summary":5633,"sector":5613,"industry":5614,"date_processed":5634,"impact_score":5635,"exhibits":5636,"isLocked":5622},"0000100885-26-000174","https://www.sec.gov/Archives/edgar/data/100885/000010088526000174/0000100885-26-000174-index.htm",{"events":5627},[5628,5629,5630,5631],"Board Member Appointed","Shareholder Rejection","Shareholder Director Nomination","Shareholder Rights Plan (Poison Pill)","Union Pacific Corporation Announces Election of Directors at Annual Meeting","Union Pacific Corporation held its Annual Meeting of Shareholders on May 14, 2026, where shareholders elected each of the following directors to serve a term of one year: Sheri H. Edison, Teresa M. Finley, Deborah C. Hopkins, Jane H. Lute, Michael R. McCarthy, Doyle R. Simons, John K. Tien, Jr., V. James Vena, John P. Wiehoff, W Anthony Will, and Christopher J. Williams. The ratification of Deloitte & Touche LLP as the independent registered public accounting firm for 2026 and the advisory vote to approve executive compensation were also approved by the shareholders.","2026-05-18 20:21:41","HIGH",[],{"symbol":5,"accessionnumber":5638,"filingdate":603,"sec_url":5639,"tags":5640,"headline":5642,"summary":5643,"sector":5613,"industry":5614,"date_processed":5644,"impact_score":5616,"exhibits":5645,"isLocked":5622},"0000100885-26-000154","https://www.sec.gov/Archives/edgar/data/100885/000010088526000154/0000100885-26-000154-index.htm",{"events":5641},[5609,5610],"Union Pacific Reports Strong Q1 2026 Financial Results","Union Pacific Corporation reported a net income of $1.7 billion for the first quarter of 2026, with diluted earnings per share (EPS) of $2.87. Adjusted net income was $1.7 billion, or $2.93 per diluted share. The company saw a 4% increase in freight revenue and improvements in various operational metrics. The CEO highlighted the company's safety, service, and operating momentum, and the company affirmed its 2026 outlook with expectations for mid-single digit reported EPS growth and continued operating ratio improvement.","2026-04-23 11:47:40",[5646],{"exhibit_number":5619,"htm_reference":5647,"full_url":5648},"a2026-04x238xkex991earning.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088526000154/a2026-04x238xkex991earning.htm",{"symbol":5,"accessionnumber":5229,"filingdate":945,"sec_url":5231,"tags":5650,"headline":5652,"summary":5653,"sector":5613,"industry":5614,"date_processed":5654,"impact_score":5655,"exhibits":5656,"isLocked":5622},{"events":5651},[5610],"Union Pacific Corporation Reports 2025 Financial Results","Union Pacific Corporation announced its financial results for the quarter and full year ended December 31, 2025. The company reported a net income of $1.848 billion for the fourth quarter and $7.138 billion for the full year, with adjusted diluted EPS of $2.86 for Q4 and $11.66 for the full year. The company also noted improvements in various operational metrics, including freight car velocity and terminal dwell time. Adjusted full-year net income grew by 3% and adjusted diluted EPS improved by 5%.","2026-01-27 12:47:58","LOW",[5657],{"exhibit_number":5619,"htm_reference":5658,"full_url":5659},"a2026-01x278xkex991earning.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088526000032/a2026-01x278xkex991earning.htm",{"symbol":5,"accessionnumber":5234,"filingdate":1080,"sec_url":5236,"tags":5661,"headline":5666,"summary":5667,"sector":5613,"industry":5614,"date_processed":5668,"impact_score":5655,"exhibits":5669,"isLocked":5622},{"7.01":5662,"9.01":5664},[5663],"Regulation FD Disclosure",[5665],"Exhibits Furnished","Union Pacific and Norfolk Southern Announce Application for Merger Approval with STB","On December 19, 2025, Union Pacific Corporation and Norfolk Southern Corporation filed an application with the Surface Transportation Board (STB) for approval of their proposed merger. The joint press release details the anticipated benefits of the combination, including enhanced competition, improved service efficiency, and economic benefits. The merger application includes over 2,000 letters of support and is available for public review. The transaction is expected to be completed by early 2027, subject to STB review and approval.","2025-12-19 22:04:41",[5670,5673],{"exhibit_number":5619,"htm_reference":5671,"full_url":5672},"exhibit991.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088525000347/exhibit991.htm",{"exhibit_number":5674,"htm_reference":5675,"full_url":5676},"EX-99.2","exhibit992.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088525000347/exhibit992.htm",{"symbol":5,"accessionnumber":5239,"filingdate":1106,"sec_url":5241,"tags":5678,"headline":5683,"summary":5684,"sector":5613,"industry":5614,"date_processed":5685,"impact_score":5635,"exhibits":5686,"isLocked":5622},{"5.02":5679,"7.01":5682},[5680,5681],"New CEO Appointed","Key Executive Appointment",[5663],"Union Pacific Appoints New Director and Announces CEO Retirement","Union Pacific Corporation announced the election of W. Anthony Will to its Board of Directors, effective January 5, 2026. Mr. Will will join the Audit and Finance Committees. He is retiring as President and CEO of CF Industries Holdings, Inc. on January 4, 2026, and will continue to serve as a Senior Advisor until March 15, 2026. The Company also disclosed a Regulation FD press release about this appointment.","2025-12-12 21:18:56",[5687],{"exhibit_number":5688,"htm_reference":5671,"full_url":5689},"EX-99","https://www.sec.gov/Archives/edgar/data/100885/000010088525000345/exhibit991.htm",{"symbol":5,"accessionnumber":5244,"filingdate":1206,"sec_url":5246,"tags":5691,"headline":5696,"summary":5697,"sector":5613,"industry":5614,"date_processed":5698,"impact_score":5635,"exhibits":5699,"isLocked":5622},{"5.07":5692,"8.01":5694},[5693],"Approved Merger",[5695],"Corporate Update","Union Pacific Shareholders Approve Norfolk Southern Merger","On November 14, 2025, Union Pacific Corporation held a special meeting of shareholders to consider proposals related to its Agreement and Plan of Merger with Norfolk Southern Corporation. The meeting resulted in the approval of the issuance of Union Pacific common stock pursuant to the Merger Agreement by 99.5% of votes cast, and the adjournment proposal to solicit additional proxies if necessary. The transaction remains subject to regulatory approvals and other customary closing conditions. For more details, refer to the press release attached as Exhibit 99.1.","2025-11-17 13:45:56",[5700],{"exhibit_number":5619,"htm_reference":5671,"full_url":5701},"https://www.sec.gov/Archives/edgar/data/100885/000010088525000332/exhibit991.htm",{"symbol":5,"accessionnumber":5249,"filingdate":1245,"sec_url":5251,"tags":5703,"headline":5706,"summary":5707,"sector":5613,"industry":5614,"date_processed":5708,"impact_score":5616,"exhibits":5709,"isLocked":5622},{"8.01":5704},[5705],"Lawsuit Filed","Union Pacific and Norfolk Southern Merger Faces Legal Challenges","Union Pacific Corporation (Union Pacific) and Norfolk Southern Corporation (Norfolk Southern) have entered into a Merger Agreement, leading to shareholder meetings on November 14, 2025. However, the proposed merger has faced legal challenges with three lawsuits filed in New York Supreme Court since the announcement, alleging disclosure deficiencies in the Joint Proxy Statement/Prospectus. Union Pacific and Norfolk Southern plan to supplement the document to address these claims but maintain that no further disclosure is required.","2025-11-06 22:02:47",[],{"symbol":5,"accessionnumber":5254,"filingdate":1302,"sec_url":5256,"tags":5711,"headline":5714,"summary":5715,"sector":5613,"industry":5614,"date_processed":5716,"impact_score":5616,"exhibits":5717,"isLocked":5622},{"2.02":5712,"9.01":5713},[5609,5610],[5665],"Union Pacific Reports Third Quarter 2025 Financial Results","Union Pacific Corporation reported its financial results for the third quarter of 2025, with a net income of $1.8 billion or $3.01 per diluted share, reflecting a 9% increase in earnings per share compared to the same period in 2024. The company's adjusted net income was $1.8 billion or $3.08 per diluted share, which also saw an improvement from the prior year. Freight revenue grew by 3%, and the operating ratio improved by 110 basis points to 59.2%.","2025-10-23 11:47:42",[5718],{"exhibit_number":5619,"htm_reference":5719,"full_url":5720},"a2025-10x238xkex991earning.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088525000320/a2025-10x238xkex991earning.htm",{"symbol":5,"accessionnumber":5265,"filingdate":1464,"sec_url":5267,"tags":5722,"headline":5725,"summary":5726,"sector":5613,"industry":5614,"date_processed":5727,"impact_score":5635,"exhibits":5728,"isLocked":5622},{"7.01":5723},[5663,5724],"Dividend Decrease","Union Pacific Corporation Pauses Share Repurchases Due to Merger Agreement","On September 10, 2025, Union Pacific Corporation disclosed that share repurchases have been paused as per the terms of the Agreement and Plan of Merger by and among the Company, Norfolk Southern Corporation, Ruby Merger Sub 1 Corporation, and Ruby Merger Sub 2 LLC. Jennifer L. Hamann, Executive Vice President and Chief Financial Officer, provided commentary on the third quarter 2025, including expectations of continued network fluidity driving strong productivity and merger-related fees and expenses totaling about $50 million. This pause is a direct result of the ongoing merger process.","2025-09-10 15:32:40",[],{"symbol":5,"accessionnumber":5275,"filingdate":1617,"sec_url":5277,"tags":5730,"headline":5734,"summary":5735,"sector":5613,"industry":5614,"date_processed":5736,"impact_score":5635,"exhibits":5737,"isLocked":5622},{"8.01":5731,"9.01":5733},[5732],"Major Legal Settlement",[5665],"Union Pacific to Acquire Norfolk Southern in $85 Billion Deal","On July 29, 2025, Union Pacific Corporation and Norfolk Southern Corporation announced the execution of an Agreement and Plan of Merger, whereby Union Pacific will acquire Norfolk Southern in a stock and cash transaction. The transaction values Norfolk Southern at an enterprise value of $85 billion and is expected to unlock approximately $2.75 billion in annualized synergies. Norfolk Southern shareholders will receive 1.0 Union Pacific common share and $88.82 in cash for each share of Norfolk Southern. The deal is expected to close by early 2027, subject to regulatory approval and shareholder approval. A joint press release and investor presentation providing supplemental information on the transaction have been furnished as exhibits.","2025-08-22 02:50:36",[5738,5741],{"exhibit_number":5619,"htm_reference":5739,"full_url":5740},"d64537dex991.htm","https://www.sec.gov/Archives/edgar/data/100885/000119312525167154/d64537dex991.htm",{"exhibit_number":5674,"htm_reference":5742,"full_url":5743},"d64537dex992.htm","https://www.sec.gov/Archives/edgar/data/100885/000119312525167154/d64537dex992.htm",{"symbol":5,"accessionnumber":5270,"filingdate":1617,"sec_url":5272,"tags":5745,"headline":5750,"summary":5751,"sector":5613,"industry":5614,"date_processed":5752,"impact_score":5635,"exhibits":5753,"isLocked":5622},{"1.01":5746,"9.01":5749},[5747,5748],"Material Agreement Amendment","M&A Agreement",[5665],"Union Pacific Announces Agreement to Acquire Norfolk Southern","On July 28, 2025, Union Pacific Corporation announced an agreement to acquire Norfolk Southern Corporation in a merger transaction. The deal involves a two-step merger process where Norfolk Southern will first merge with a Union Pacific subsidiary, followed by the surviving entity merging with another Union Pacific subsidiary. The merger is subject to various conditions, including regulatory approvals and shareholder votes. Each share of Norfolk Southern common stock will be converted into one share of Union Pacific common stock and $88.82 in cash. The transaction also includes provisions for the conversion of equity awards and the appointment of Norfolk Southern designees to the Union Pacific board.","2025-08-22 02:52:18",[5754],{"exhibit_number":5755,"htm_reference":5756,"full_url":5757},"EX-2.1","d51641dex21.htm","https://www.sec.gov/Archives/edgar/data/100885/000119312525168150/d51641dex21.htm",{"symbol":5,"accessionnumber":5285,"filingdate":1629,"sec_url":5287,"tags":5759,"headline":5763,"summary":5764,"sector":5613,"industry":5614,"date_processed":5765,"impact_score":5655,"exhibits":5766,"isLocked":5622},{"7.01":5760,"9.01":5762},[5761],"Press Release Furnished",[5665],"Union Pacific and Norfolk Southern Discuss Potential Merger","On July 24, 2025, Union Pacific Corporation and Norfolk Southern Corporation confirmed that they are in advanced discussions regarding a potential business combination. No assurances can be made about reaching an agreement or the terms of any transaction. The companies stated that they do not intend to provide additional comments unless disclosure is required or appropriate.","2025-08-22 03:33:24",[5767],{"exhibit_number":5619,"htm_reference":5768,"full_url":5769},"a8-k2025x07x24991.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088525000252/a8-k2025x07x24991.htm",{"symbol":5,"accessionnumber":5289,"filingdate":1629,"sec_url":5291,"tags":5771,"headline":5774,"summary":5775,"sector":5613,"industry":5614,"date_processed":5776,"impact_score":5616,"exhibits":5777,"isLocked":5622},{"2.02":5772,"9.01":5773},[5609,5610],[5665],"Union Pacific Reports Q2 2025 Financial Results: Net Income Rises to $1.9 Billion","Union Pacific Corporation reported its financial results for the second quarter of 2025, announcing a net income of $1.9 billion, or $3.15 per diluted share, compared to $1.67 billion, or $2.74 per diluted share, in Q2 2024. The company saw a 2% increase in operating revenue to $6.2 billion, with freight revenue excluding fuel surcharge growing by 6%. Adjusted operating ratio improved to 58.1%. Revenue carloads increased by 4%, and the average revenue per car saw a slight decrease. Union Pacific also provided details on its non-GAAP financial measures, including adjusted net income and adjusted diluted earnings per share.","2025-08-22 03:33:21",[5778],{"exhibit_number":5619,"htm_reference":5779,"full_url":5780},"a2025-07x248xkex991earning.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088525000250/a2025-07x248xkex991earning.htm",{"symbol":5,"accessionnumber":5298,"filingdate":1867,"sec_url":5300,"tags":5782,"headline":5786,"summary":5787,"sector":5613,"industry":5614,"date_processed":5788,"impact_score":5616,"exhibits":5789,"isLocked":5622},{"5.07":5783},[5784,5785,5629],"Director Elections Results","Say-on-Pay Approved","Union Pacific Shareholders Approve Key Proposals at Annual Meeting","Union Pacific Corporation held its Annual Meeting of Shareholders on May 8, 2025, where shareholders elected all nominated directors, ratified the appointment of Deloitte & Touche LLP as the independent registered public accounting firm, approved the executive compensation on an advisory basis, and rejected a shareholder proposal for an amended clawback policy. The meeting was attended by approximately 88% of the outstanding shares.","2025-08-22 21:53:57",[],{"symbol":5,"accessionnumber":5294,"filingdate":1867,"sec_url":5296,"tags":5791,"headline":5800,"summary":5801,"sector":5613,"industry":5614,"date_processed":5802,"impact_score":5635,"exhibits":5803,"isLocked":5622},{"5.02":5792,"7.01":5797,"9.01":5798},[5793,5794,5795,5796],"President Resignation","New President Appointed","Key Executive Departure","New CAO Appointed",[5663],[5799],"No viable tag","Union Pacific Announces Leadership Transitions","Union Pacific Corporation announced significant leadership transitions effective July 1, 2025. President Elizabeth F. Whited will transition to a Strategic Advisor role, while Todd M. Rynaski will transition to a new role as Senior Vice President-Strategy, ceasing to be the principal accounting officer. Carrie J. Powers has been appointed as the new Vice President, Controller, and Chief Accounting Officer, effective immediately.","2025-08-22 21:54:01",[5804,5808],{"exhibit_number":5805,"htm_reference":5806,"full_url":5807},"EX-10.1","a8-k2025x05x09101.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088525000162/a8-k2025x05x09101.htm",{"exhibit_number":5619,"htm_reference":5809,"full_url":5810},"a8-k2025x05x09991.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088525000162/a8-k2025x05x09991.htm",{"symbol":5,"accessionnumber":5308,"filingdate":1927,"sec_url":5310,"tags":5812,"headline":5815,"summary":5816,"sector":5613,"industry":5614,"date_processed":5817,"impact_score":5655,"exhibits":5818,"isLocked":5622},{"2.02":5813,"9.01":5814},[5610],[5665],"Union Pacific Reports Steady First Quarter 2025 Financial Results","Union Pacific Corporation reported steady financial results for the first quarter of 2025, with flat earnings per diluted share of $2.70 despite a 7% headwind from fuel and the leap year. Operating income remained flat at $2.4 billion, and freight revenue excluding fuel surcharge increased by 4%. The company continues to focus on safety, service, and operational excellence. A detailed financial report is furnished as Exhibit 99.1.","2025-08-23 14:10:21",[],{"symbol":5,"accessionnumber":5313,"filingdate":2164,"sec_url":5315,"tags":5820,"headline":5823,"summary":5824,"sector":5613,"industry":5614,"date_processed":5825,"impact_score":5616,"exhibits":5826,"isLocked":5622},{"7.01":5821},[5663,5822],"Dividend Announced","Union Pacific Corporation Announces $1.5 Billion Accelerated Share Repurchase Program","On February 14, 2025, Union Pacific Corporation announced the establishment of accelerated share repurchase programs with Barclays Bank PLC and Citibank, N.A., collectively referred to as the Counterparties, to repurchase an aggregate of $1.5 billion of the Company's shares of common stock. Approximately 4,815,022 shares will be repurchased and received by the Company on February 18, 2025. The final number of shares to be repurchased will be based on the volume-weighted average price of the Company's common stock during the term of such ASRs, less a discount and subject to potential adjustments. The final settlement is expected to be completed before the end of the third quarter of 2025, with the possibility of early termination under certain conditions.","2025-11-12 23:23:28",[],{"symbol":5,"accessionnumber":5318,"filingdate":2176,"sec_url":5320,"tags":5828,"headline":5832,"summary":5833,"sector":5613,"industry":5614,"date_processed":5834,"impact_score":5616,"exhibits":5835,"isLocked":5622},{"8.01":5829,"9.01":5831},[5830],"Convertible Notes Offering",[5665],"Union Pacific Corp. Announces Underwriting Agreement for Note Offering","On February 10, 2025, Union Pacific Corporation announced an Underwriting Agreement for the sale of $1 billion each of 5.100% Notes due 2035 and 5.600% Notes due 2054, as part of its shelf registration under the Securities Act of 1933. The Notes are issued under an Indenture dated April 1, 1999, with BoA Securities, Inc., Citigroup Global Markets Inc., Morgan & Stanley Co. LLC, and Wells Fargo Securities, LLC acting as representatives of the underwriters. The Company has attached the Underwriting Agreement and an opinion on the legality of the Notes as Exhibits to the filing.","2025-11-12 23:57:42",[5836,5840,5844,5848],{"exhibit_number":5837,"htm_reference":5838,"full_url":5839},"EX-1.1","exhibit11.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088525000077/exhibit11.htm",{"exhibit_number":5841,"htm_reference":5842,"full_url":5843},"EX-4.1","exhibit41.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088525000077/exhibit41.htm",{"exhibit_number":5845,"htm_reference":5846,"full_url":5847},"EX-4.2","exhibit42.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088525000077/exhibit42.htm",{"exhibit_number":5849,"htm_reference":5850,"full_url":5851},"EX-5.1","exhibit51231.htm","https://www.sec.gov/Archives/edgar/data/100885/000010088525000077/exhibit51231.htm",{"symbol":5,"accessionnumber":5328,"filingdate":2250,"sec_url":5330,"tags":5853,"headline":5857,"summary":5858,"sector":5613,"industry":5614,"date_processed":5859,"impact_score":5616,"exhibits":5860,"isLocked":5622},{"2.02":5854,"9.01":5855},[5609],[5856,5665],"Pro Forma Financial Information","Union Pacific Reports 2024 Financial Results","On January 23, 2025, Union Pacific Corporation reported its 2024 financial results, showing a 7% increase in fourth-quarter earnings per diluted share to $2.91 and a 6% rise in full-year earnings per diluted share to $11.09. The company's net income for the full year 2024 was $6.7 billion, with an operating ratio of 59.9%. Union Pacific also highlighted improvements in workforce productivity and a total return on invested capital of 15.8%.","2025-11-18 23:16:01",[5861],{"exhibit_number":5619,"htm_reference":5862,"full_url":5863},"a2025-01x238xkex991earning.htm","https://www.sec.gov/Archives/edgar/data/100885/000162828025002292/a2025-01x238xkex991earning.htm",{"symbol":5,"accessionnumber":5338,"filingdate":2536,"sec_url":5340,"tags":5865,"headline":5868,"summary":5869,"sector":5613,"industry":5614,"date_processed":5870,"impact_score":5616,"exhibits":5871,"isLocked":5622},{"2.02":5866,"9.01":5867},[5609],[5856,5665],"Union Pacific Reports Strong Q3 2024 Earnings Beat","Union Pacific Corporation reported robust financial results for the third quarter of 2024, with a 10% increase in earnings per diluted share to $2.75 and a 9% rise in net income to $1.7 billion. The improved financial performance was driven by solid revenue growth, operational efficiency gains, and lower fuel prices. Workforce productivity and freight car velocity also saw notable improvements, supporting the company's positive outlook for the fourth quarter and full year 2024. The company also plans to continue its share repurchase program with an expected repurchase of approximately $1.5 billion in 2024.","2025-08-24 20:45:20",[],{"symbol":5,"accessionnumber":5343,"filingdate":2649,"sec_url":5345,"tags":5873,"headline":5875,"summary":5876,"sector":5613,"industry":5614,"date_processed":5877,"impact_score":5655,"exhibits":5878,"isLocked":5622},{"7.01":5874},[5663],"Union Pacific Corporation Discloses Financial Guidance at 2024 Investor Day","During its 2024 Investor Day, Union Pacific Corporation announced financial guidance indicating expectations of revenue growth, accretive pricing, a maintained industry-leading operating ratio, an earnings per share compound annual growth rate in the high single to low double-digit range, capital investments of $3.5 to $3.7 billion annually, an industry-leading return on invested capital, annual share repurchases of $4 to $5 billion, consistent annual dividend increases, and a dividend payout ratio target of approximately 45% of earnings.","2025-08-23 23:35:16",[],{"symbol":5,"accessionnumber":5353,"filingdate":2843,"sec_url":5355,"tags":5880,"headline":5883,"summary":5884,"sector":5613,"industry":5614,"date_processed":5885,"impact_score":5616,"exhibits":5886,"isLocked":5622},{"2.02":5881,"9.01":5882},[5609,5610],[5799],"Union Pacific Reports Strong Q2 2024 Financial Results","Union Pacific Corporation announced strong financial results for the second quarter of 2024. The company reported a 7% increase in earnings per diluted share to $2.74, and a 7% increase in net income to $1.67 billion. Operating income rose by 9% due to core pricing gains, operating efficiency, and an intermodal equipment sale. The company also affirmed its full-year outlook and plans for $1.5 billion in share repurchases. These results indicate continued operational excellence and financial strength despite a challenging economic environment.","2025-08-23 15:49:38",[],{"symbol":5,"accessionnumber":5358,"filingdate":3076,"sec_url":5360,"tags":5888,"headline":5890,"summary":5891,"sector":5613,"industry":5614,"date_processed":5892,"impact_score":5655,"exhibits":5893,"isLocked":5622},{"5.07":5889},[5784,5785],"Union Pacific Shareholders Reelect Directors and Approve Key Proposals at Annual Meeting","Union Pacific Corporation's Annual Meeting of Shareholders on May 9, 2024, saw the reelection of all nominated directors and approval of key proposals, including the ratification of Deloitte & Touche LLP as the independent accounting firm and an advisory vote on executive compensation. Shareholders rejected proposals to limit severance payments and amend the Safety and Service Quality Committee's charter.","2025-08-22 20:02:05",[],{"symbol":5,"accessionnumber":5368,"filingdate":3127,"sec_url":5370,"tags":5895,"headline":5898,"summary":5899,"sector":5613,"industry":5614,"date_processed":5900,"impact_score":5616,"exhibits":5901,"isLocked":5622},{"2.02":5896,"9.01":5897},[5609,5610],[5799],"Union Pacific Reports 1% EPS Increase for Q1 2024","Union Pacific Corporation reported first quarter 2024 net income of $1.6 billion, or $2.69 per diluted share, representing a 1% increase from the prior year. The company saw a 3% increase in operating income to $2.4 billion. Fuel expenses dropped by 14%, and the operating ratio improved by 140 basis points to 60.7%. Management also announced the restart of share repurchases in the second quarter. Union Pacific's financial statements and additional exhibits are furnished with this report.","2025-08-22 15:47:24",[5902],{"exhibit_number":5619,"htm_reference":5903,"full_url":5904},"ex_634346.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774924013124/ex_634346.htm",{"symbol":5,"accessionnumber":5378,"filingdate":3400,"sec_url":5380,"tags":5906,"headline":5910,"summary":5911,"sector":5613,"industry":5614,"date_processed":5912,"impact_score":5635,"exhibits":5913,"isLocked":5622},{"2.02":5907,"9.01":5909},[5610,5908],"Earnings Miss",[5665],"Union Pacific Reports 2023 Fourth Quarter and Full Year Financial Results","On January 25, 2024, Union Pacific Corporation reported its Q4 and full-year 2023 financial results. The company saw a 1% increase in Q4 diluted EPS and a 7% decrease in full-year diluted EPS. Q4 net income increased by 1% while full-year net income decreased by 9%. Operating revenue remained flat for Q4 and decreased by 3% for the full year. Despite these declines, Union Pacific improved its operating ratio and workforce productivity. The company also maintained its dividend per share and provided financial statements and exhibits as part of its 8-K filing.","2025-08-22 00:45:33",[5914],{"exhibit_number":5619,"htm_reference":5915,"full_url":5916},"ex_606663.htm","https://www.sec.gov/Archives/edgar/data/100885/000143774924002118/ex_606663.htm",null,1789889912115]