[{"data":1,"prerenderedAt":5950},["ShallowReactive",2],{"company-overview-UPS":3},{"company_profile":4,"ohlc":24,"spy":3844,"trading_signals":5120,"company_actions":5236,"filings_8k":5532,"report_history":5949,"insider_summary":5949,"filings_summary":5949,"financials_summary":5949,"institutional_summary":5949,"seo_links":5949},{"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},"UPS","United Parcel Service, Inc. Class B Common Stock","NYSE","XNYS","Industrials","Integrated Freight & Logistics",460000,"https://www.ups.com","United Parcel Service, Inc. Class B Common Stock represents ownership in United Parcel Service, a global package delivery and logistics company. The business provides time-definite shipping, ground transportation, air freight, and international delivery services for consumers, small businesses, large enterprises, and public-sector customers. Its operations are centered on parcel movement, supply chain coordination, and end-to-end logistics support across domestic and cross-border markets. UPS also serves industries such as retail, healthcare, technology, industrials, and e-commerce through integrated transportation and distribution solutions. The company’s service network includes pickup, sorting, linehaul transportation, customs brokerage, and last-mile delivery, making it an important participant in global commerce and the movement of goods. United Parcel Service, Inc. is headquartered in Atlanta, Georgia.","Common Stock","Ms. Carol B. Tome","55 Glenlake Parkway, N.E.","Atlanta",30328,"GA","United States","404 828 6000","2026-09-12 00:00:00","True",[25,31,37,42,48,53,59,65,71,77,83,89,95,101,107,113,119,125,130,136,142,146,152,157,161,167,172,176,181,185,190,194,200,205,211,217,223,228,234,239,245,251,257,263,269,275,280,286,292,298,304,310,315,321,325,331,337,343,347,353,358,362,368,373,379,385,388,394,400,404,408,413,416,422,428,434,440,444,450,456,461,466,472,478,484,490,496,502,506,512,516,521,527,533,538,544,549,554,558,563,569,574,580,585,588,594,597,601,603,609,614,619,625,631,636,642,647,652,658,664,670,676,681,687,692,698,703,708,714,719,722,727,731,737,743,748,754,759,765,770,775,780,785,789,794,800,806,811,815,821,827,833,838,844,850,856,861,866,871,876,882,885,890,896,901,907,912,918,924,929,932,937,942,946,952,956,962,967,971,975,980,984,988,992,997,1003,1007,1010,1014,1020,1025,1029,1034,1037,1041,1046,1052,1057,1063,1068,1073,1079,1084,1090,1096,1101,1107,1113,1119,1125,1130,1135,1141,1145,1150,1156,1161,1166,1172,1178,1183,1187,1193,1197,1201,1206,1212,1218,1224,1230,1236,1242,1248,1254,1260,1265,1271,1277,1283,1289,1295,1300,1306,1312,1318,1323,1328,1333,1339,1344,1348,1354,1359,1364,1369,1375,1380,1384,1386,1389,1393,1399,1404,1410,1415,1420,1426,1432,1438,1444,1450,1454,1460,1463,1468,1474,1478,1482,1487,1490,1494,1500,1504,1508,1512,1517,1522,1527,1531,1536,1542,1546,1550,1554,1558,1561,1565,1569,1574,1578,1582,1588,1593,1597,1601,1604,1608,1611,1616,1621,1626,1629,1633,1637,1641,1647,1652,1657,1660,1662,1665,1668,1672,1676,1681,1685,1688,1693,1699,1705,1710,1713,1719,1722,1725,1730,1733,1738,1742,1748,1752,1755,1759,1764,1769,1771,1775,1778,1783,1789,1792,1795,1800,1804,1807,1810,1816,1820,1825,1829,1834,1837,1842,1846,1850,1852,1855,1857,1862,1865,1870,1875,1880,1884,1886,1891,1896,1902,1908,1914,1919,1923,1928,1934,1939,1945,1951,1955,1960,1965,1971,1976,1981,1987,1992,1997,2002,2006,2010,2015,2020,2026,2032,2037,2043,2048,2052,2056,2061,2066,2072,2075,2081,2087,2093,2098,2104,2110,2116,2121,2127,2133,2139,2145,2150,2156,2162,2168,2174,2180,2186,2191,2197,2203,2209,2214,2220,2226,2232,2237,2243,2249,2255,2261,2267,2273,2278,2284,2289,2294,2299,2305,2310,2316,2321,2326,2331,2337,2342,2348,2353,2359,2364,2369,2374,2379,2385,2390,2396,2402,2407,2411,2417,2422,2428,2434,2439,2443,2447,2452,2457,2463,2467,2471,2476,2482,2487,2491,2497,2501,2504,2508,2514,2518,2523,2527,2532,2537,2543,2548,2554,2559,2563,2568,2573,2578,2584,2588,2591,2595,2601,2606,2611,2614,2619,2624,2628,2633,2637,2641,2646,2650,2653,2659,2664,2667,2672,2678,2684,2688,2693,2699,2704,2710,2714,2718,2723,2727,2732,2736,2739,2743,2747,2753,2758,2764,2770,2775,2781,2787,2793,2798,2803,2808,2812,2817,2822,2828,2834,2838,2844,2847,2853,2859,2863,2867,2871,2875,2879,2885,2890,2896,2902,2907,2913,2919,2923,2929,2933,2938,2944,2950,2955,2961,2967,2973,2979,2984,2989,2994,2999,3005,3011,3017,3022,3026,3032,3036,3040,3045,3051,3055,3060,3065,3070,3076,3082,3088,3094,3100,3105,3111,3116,3121,3127,3133,3138,3143,3149,3155,3161,3167,3170,3176,3182,3188,3194,3200,3206,3212,3218,3224,3229,3235,3240,3246,3252,3257,3261,3267,3271,3275,3279,3284,3287,3291,3297,3302,3306,3312,3318,3324,3329,3334,3340,3345,3350,3353,3358,3363,3369,3374,3379,3385,3391,3397,3403,3409,3415,3420,3425,3430,3435,3441,3447,3453,3459,3465,3471,3477,3483,3489,3495,3499,3503,3507,3512,3518,3522,3528,3534,3539,3545,3551,3557,3562,3567,3572,3577,3583,3589,3595,3601,3607,3613,3618,3623,3628,3630,3634,3639,3643,3649,3654,3659,3665,3670,3675,3680,3686,3691,3695,3701,3707,3712,3716,3720,3725,3729,3735,3741,3746,3750,3754,3760,3765,3769,3774,3779,3784,3790,3796,3800,3806,3809,3813,3818,3824,3830,3835,3840],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",99.92,100,98.7,99.06,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",100.24,101.05,99.5,100.17,{"symbol":5,"time":38,"open":39,"high":39,"low":40,"close":41},"2026-09-16",102.1,98.15,98.77,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",102.94,103.08,101.95,102.35,{"symbol":5,"time":49,"open":28,"high":50,"low":51,"close":52},"2026-09-14",102.61,99.98,102.46,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-11",100.54,100.89,99.05,100.28,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",99,100.51,98.81,99.97,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",100.11,100.39,99.1,99.22,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",102.02,102.19,100.47,100.48,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",103.07,103.46,102.22,102.29,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",103.62,104.38,102.25,103.5,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",103.3,104.15,102.73,103.01,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",103.75,103.95,101.92,102.66,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",104.87,105.05,103.8,104.23,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",105.92,106.39,104.89,105.33,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",104.8,106.25,104.2,105.68,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",105.09,107.11,104.55,105.65,{"symbol":5,"time":126,"open":45,"high":127,"low":128,"close":129},"2026-08-25",106.17,103.06,105.14,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",102.3,102.85,101.85,102.72,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",103.22,103.4,101.77,102.01,{"symbol":5,"time":143,"open":87,"high":139,"low":144,"close":145},"2026-08-20",101.57,102.58,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-19",102.63,104.13,102.43,102.86,{"symbol":5,"time":153,"open":141,"high":154,"low":155,"close":156},"2026-08-18",102.8,101.34,101.93,{"symbol":5,"time":158,"open":138,"high":159,"low":160,"close":73},"2026-08-17",103.24,101.97,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-14",105.64,105.9,104.46,104.5,{"symbol":5,"time":168,"open":166,"high":169,"low":170,"close":171},"2026-08-13",105.75,104.32,105.54,{"symbol":5,"time":173,"open":174,"high":174,"low":133,"close":175},"2026-08-12",104.63,103.91,{"symbol":5,"time":177,"open":178,"high":169,"low":179,"close":180},"2026-08-11",104.94,103.81,104.43,{"symbol":5,"time":182,"open":166,"high":103,"low":183,"close":184},"2026-08-10",103.72,104.72,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":166},"2026-08-07",103.2,105.25,102.44,{"symbol":5,"time":191,"open":192,"high":192,"low":193,"close":187},"2026-08-06",107.17,103.1,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-05",109.02,109.3,106.92,107.7,{"symbol":5,"time":201,"open":202,"high":203,"low":124,"close":204},"2026-08-04",107.13,109.42,109.11,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-03",105.7,107.35,105.06,106.87,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-07-31",105.74,105.99,103.86,104.22,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-07-30",105.2,105.49,102.83,105.27,{"symbol":5,"time":224,"open":225,"high":169,"low":226,"close":227},"2026-07-29",105.04,103.98,104.56,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-28",108.6,109.2,103.09,105.53,{"symbol":5,"time":235,"open":236,"high":236,"low":237,"close":238},"2026-07-27",114.87,112.37,112.95,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-24",114.66,115.44,113.3,114.79,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-23",116.53,116.81,113.85,114.1,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-22",116.6,117.58,115.81,115.84,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-21",114.53,116.36,113.37,116.34,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-20",117.9,118.08,112.66,113.15,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-17",116.9,118.42,116.31,117.72,{"symbol":5,"time":276,"open":277,"high":278,"low":277,"close":279},"2026-07-16",113.25,117.32,117.18,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-15",114.13,115.43,112.62,112.94,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-14",113.38,114.02,111.34,113.67,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-13",113.04,113.98,112.61,112.89,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-10",111.78,113.41,111.11,112.47,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-09",110.83,113.22,108.51,110.74,{"symbol":5,"time":311,"open":312,"high":312,"low":313,"close":314},"2026-07-08",111.53,109.03,109.94,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-07",110.72,112.3,109.82,111.96,{"symbol":5,"time":322,"open":323,"high":323,"low":313,"close":324},"2026-07-06",110.77,110.02,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-02",110.32,110.84,109.27,110.66,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-01",108.04,111.06,107.3,109.54,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-06-30",107.93,108,106.04,107.5,{"symbol":5,"time":344,"open":333,"high":345,"low":210,"close":346},"2026-06-29",108.43,108.01,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-26",108.65,109.26,107.52,108.14,{"symbol":5,"time":354,"open":355,"high":356,"low":355,"close":357},"2026-06-25",106.21,109.4,109.31,{"symbol":5,"time":359,"open":124,"high":360,"low":133,"close":361},"2026-06-24",106.28,106.14,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-23",106.95,107.39,105.3,105.83,{"symbol":5,"time":369,"open":370,"high":371,"low":370,"close":372},"2026-06-22",104.9,108.8,107.24,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-18",106.09,107.62,104.82,104.86,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-17",109.89,110.01,104.93,105.13,{"symbol":5,"time":386,"open":387,"high":306,"low":387,"close":324},"2026-06-16",109.05,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-15",108.72,110.62,108.26,108.83,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-12",109.97,110.46,107.25,108.1,{"symbol":5,"time":401,"open":97,"high":402,"low":403,"close":349},"2026-06-11",108.66,103.65,{"symbol":5,"time":405,"open":406,"high":214,"low":221,"close":407},"2026-06-10",105.8,103.26,{"symbol":5,"time":409,"open":410,"high":231,"low":411,"close":412},"2026-06-09",108.21,106.07,107.87,{"symbol":5,"time":414,"open":329,"high":415,"low":376,"close":199},"2026-06-08",109.36,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-05",110.48,110.7,108.52,108.54,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-04",109.87,111.22,109.58,110.22,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-03",108.84,110.95,108.37,108.67,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-02",109.28,110.34,108.12,108.93,{"symbol":5,"time":441,"open":442,"high":443,"low":209,"close":196},"2026-06-01",105.56,109.72,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-05-29",106.6,107.31,105.39,106.69,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-05-28",104,106.88,103.05,106.67,{"symbol":5,"time":457,"open":458,"high":459,"low":458,"close":460},"2026-05-27",102.89,104.85,104.47,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":160},"2026-05-26",101.51,102.67,101.44,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-05-22",99.2,101.17,98.83,101.02,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-21",98.16,99.11,97.15,98.25,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-20",96.7,98.96,96.15,98.87,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-19",95.17,96.87,93.86,96.83,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-18",96.82,97.23,94.49,95.53,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-15",98.17,99.31,97.53,98.93,{"symbol":5,"time":503,"open":57,"high":28,"low":504,"close":505},"2026-05-14",97.94,98.42,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-13",98.28,99.23,98.01,98.45,{"symbol":5,"time":513,"open":68,"high":68,"low":514,"close":515},"2026-05-12",96.9,98.44,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":28},"2026-05-11",100.72,100.87,99.79,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-08",100.73,101.03,100.01,100.78,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-07",100.36,101.11,99.35,100.1,{"symbol":5,"time":534,"open":501,"high":535,"low":536,"close":537},"2026-05-06",100.79,98.58,99.89,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-05",96.59,98.4,96.52,98.07,{"symbol":5,"time":545,"open":546,"high":221,"low":547,"close":548},"2026-05-04",102.32,95.98,96.31,{"symbol":5,"time":550,"open":551,"high":552,"low":364,"close":553},"2026-05-01",109.38,109.84,107.57,{"symbol":5,"time":555,"open":556,"high":204,"low":557,"close":371},"2026-04-30",106.76,106.75,{"symbol":5,"time":559,"open":560,"high":557,"low":561,"close":562},"2026-04-29",104.6,103.36,106.61,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-04-28",103.99,105.95,100.45,103.94,{"symbol":5,"time":570,"open":571,"high":420,"low":572,"close":573},"2026-04-27",107.21,107.12,108.24,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-04-24",107.38,107.74,106.46,107.02,{"symbol":5,"time":581,"open":582,"high":583,"low":341,"close":584},"2026-04-23",106.44,108.3,107.72,{"symbol":5,"time":586,"open":587,"high":587,"low":222,"close":366},"2026-04-22",107,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-21",107.53,108.15,105.58,106.31,{"symbol":5,"time":595,"open":596,"high":342,"low":233,"close":122},"2026-04-20",105.73,{"symbol":5,"time":598,"open":599,"high":600,"low":442,"close":582},"2026-04-17",106.18,107.59,{"symbol":5,"time":602,"open":561,"high":213,"low":561,"close":209},"2026-04-16",{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-15",102.95,103.7,102.03,103.57,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":138},"2026-04-14",102.05,103.47,101.21,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":73},"2026-04-13",100.88,102.11,99.93,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-10",102.16,102.4,101.26,101.7,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-09",99.99,101.86,99.72,101.64,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":567},"2026-04-08",100.2,101.54,99.26,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-07",96.79,97.89,95.63,97.57,{"symbol":5,"time":643,"open":644,"high":644,"low":645,"close":646},"2026-04-06",98.05,96.39,97.16,{"symbol":5,"time":648,"open":649,"high":483,"low":650,"close":651},"2026-04-02",96.04,95.52,98.18,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-01",98.85,99.7,97.69,97.91,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-03-31",96.78,98.43,95.77,98.38,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-03-30",96.12,96.4,94.7,94.95,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-03-27",96.5,96.94,94.06,94.8,{"symbol":5,"time":677,"open":639,"high":678,"low":679,"close":680},"2026-03-26",98.94,97.2,97.5,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-03-25",99.28,99.6,97.58,98.37,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":515},"2026-03-24",97.05,98.86,96.27,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-03-23",97.49,99.37,96.88,97.67,{"symbol":5,"time":699,"open":700,"high":701,"low":486,"close":702},"2026-03-20",97.09,97.64,95.86,{"symbol":5,"time":704,"open":662,"high":705,"low":706,"close":707},"2026-03-19",97,95.01,96.56,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-03-18",97.4,97.7,96.24,96.84,{"symbol":5,"time":715,"open":716,"high":30,"low":717,"close":718},"2026-03-17",98.64,97.43,97.77,{"symbol":5,"time":720,"open":721,"high":541,"low":710,"close":710},"2026-03-16",97.98,{"symbol":5,"time":723,"open":724,"high":41,"low":725,"close":726},"2026-03-13",98.23,96.96,97.21,{"symbol":5,"time":728,"open":729,"high":729,"low":730,"close":639},"2026-03-12",99.63,97.42,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-11",100.95,101.5,99.87,100.8,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-10",100.23,102.23,99.55,100.92,{"symbol":5,"time":744,"open":745,"high":745,"low":746,"close":747},"2026-03-09",100.97,97.01,99.94,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-06",101.87,102.42,99.41,102.36,{"symbol":5,"time":755,"open":756,"high":757,"low":159,"close":758},"2026-03-05",109.95,110.45,104.07,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-04",113.53,115.62,109.5,110.5,{"symbol":5,"time":766,"open":297,"high":767,"low":768,"close":769},"2026-03-03",113.59,110.87,113.23,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":772},"2026-03-02",114.42,115.25,113.17,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":777},"2026-02-27",115.96,116.92,115.06,{"symbol":5,"time":781,"open":782,"high":783,"low":782,"close":784},"2026-02-26",114.21,116.76,116.63,{"symbol":5,"time":786,"open":787,"high":788,"low":238,"close":249},"2026-02-25",115.39,115.75,{"symbol":5,"time":790,"open":791,"high":262,"low":792,"close":793},"2026-02-24",114.92,114.5,115.37,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-02-23",116.17,116.35,114.47,115.02,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-02-20",115.08,117.14,114.29,116.73,{"symbol":5,"time":807,"open":808,"high":809,"low":792,"close":810},"2026-02-19",115.6,116.08,115.54,{"symbol":5,"time":812,"open":813,"high":260,"low":782,"close":814},"2026-02-18",115.17,116.12,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-02-17",117.44,118.2,115.42,115.51,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-02-13",118.17,120,117.06,119.24,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-02-12",120.38,122.41,117.05,118.07,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":824},"2026-02-11",119.7,120.9,119.29,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-10",118.25,119.56,117.39,118.7,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-09",117.17,118,116,117.92,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-06",116.3,117.74,115.83,117.34,{"symbol":5,"time":857,"open":848,"high":858,"low":859,"close":860},"2026-02-05",116.66,114.9,116.55,{"symbol":5,"time":862,"open":863,"high":864,"low":285,"close":865},"2026-02-04",113,116.93,116.74,{"symbol":5,"time":867,"open":868,"high":869,"low":330,"close":870},"2026-02-03",110.68,114.3,111.85,{"symbol":5,"time":872,"open":873,"high":874,"low":116,"close":875},"2026-02-02",106.58,110.67,110.27,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-01-30",105.85,107.82,105.26,106.22,{"symbol":5,"time":883,"open":86,"high":571,"low":884,"close":214},"2026-01-29",104.21,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":606},"2026-01-28",107.54,108.18,103.59,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-01-27",106.68,112.67,104.75,107.2,{"symbol":5,"time":897,"open":410,"high":898,"low":899,"close":900},"2026-01-26",108.62,106.78,106.97,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-01-23",109.56,109.71,107.56,107.98,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":197},"2026-01-22",108.99,110.04,108.87,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-01-21",107.49,109.32,107.1,108.48,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-01-20",106,107.15,105.15,106.54,{"symbol":5,"time":925,"open":926,"high":349,"low":927,"close":928},"2026-01-16",108.08,106.82,106.91,{"symbol":5,"time":930,"open":584,"high":909,"low":931,"close":898},"2026-01-15",107.22,{"symbol":5,"time":933,"open":934,"high":906,"low":935,"close":936},"2026-01-14",106.49,106.32,107.4,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":873},"2026-01-13",107.09,108.05,106.15,{"symbol":5,"time":943,"open":944,"high":402,"low":192,"close":945},"2026-01-12",107.86,108.03,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-09",108.5,109.67,106.74,108.06,{"symbol":5,"time":953,"open":954,"high":955,"low":149,"close":900},"2026-01-08",104.61,107.95,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-07",105.52,106.36,104.1,105.41,{"symbol":5,"time":963,"open":964,"high":965,"low":964,"close":966},"2026-01-06",102.08,105.24,105.22,{"symbol":5,"time":968,"open":733,"high":546,"low":969,"close":970},"2026-01-05",100.59,102,{"symbol":5,"time":972,"open":973,"high":613,"low":974,"close":471},"2026-01-02",99.3,98.41,{"symbol":5,"time":976,"open":977,"high":978,"low":57,"close":979},"2025-12-31",99.56,99.81,99.19,{"symbol":5,"time":981,"open":629,"high":36,"low":982,"close":983},"2025-12-30",99.49,99.64,{"symbol":5,"time":985,"open":62,"high":986,"low":30,"close":987},"2025-12-29",101,99.68,{"symbol":5,"time":989,"open":990,"high":56,"low":991,"close":55},"2025-12-26",100.52,99.95,{"symbol":5,"time":993,"open":633,"high":994,"low":995,"close":996},"2025-12-24",101.07,99.9,100.66,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2025-12-23",100.69,100.9,99.88,100.19,{"symbol":5,"time":1004,"open":1005,"high":970,"low":1006,"close":523},"2025-12-22",101.63,100.03,{"symbol":5,"time":1008,"open":530,"high":74,"low":1009,"close":99},"2025-12-19",100.12,{"symbol":5,"time":1011,"open":1012,"high":458,"low":1013,"close":964},"2025-12-18",101.33,101.19,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2025-12-17",100.18,101.4,99.91,100.96,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":67},"2025-12-16",100.14,100.68,99.12,{"symbol":5,"time":1026,"open":986,"high":623,"low":1027,"close":1028},"2025-12-15",99.75,100.07,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":742},"2025-12-12",101.06,101.66,100.02,{"symbol":5,"time":1035,"open":67,"high":1036,"low":61,"close":76},"2025-12-11",101.2,{"symbol":5,"time":1038,"open":1039,"high":67,"low":1040,"close":983},"2025-12-10",97.14,97.1,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":495,"close":1045},"2025-12-09",95.6,97.19,96.97,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2025-12-08",95.04,96.43,94.87,95.55,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1050},"2025-12-05",95,95.85,94.58,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-04",98.31,98.69,94.5,94.76,{"symbol":5,"time":1064,"open":1065,"high":477,"low":1066,"close":1067},"2025-12-03",96.06,95.89,98.21,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1061,"close":1072},"2025-12-02",95.44,96,95.58,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-01",95.54,96.66,95.03,95.22,{"symbol":5,"time":1080,"open":495,"high":1081,"low":1082,"close":1083},"2025-11-28",96.35,95.29,95.79,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-11-26",94.25,95.8,93.76,95.67,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-11-25",94.05,95.38,93.54,94.54,{"symbol":5,"time":1097,"open":668,"high":1098,"low":1099,"close":1100},"2025-11-24",94.75,93.35,93.56,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-11-21",91.58,96.22,91.31,94.66,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-11-20",92.78,93.84,90.84,90.87,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-11-19",93.23,94,92.38,92.41,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-11-18",93.6,93.68,92.07,92.83,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1100,"close":1129},"2025-11-17",94.22,95.41,94.19,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":547},"2025-11-14",95.71,96.71,95.16,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-11-13",96.1,97.12,95.75,95.97,{"symbol":5,"time":1142,"open":1051,"high":672,"low":1143,"close":1144},"2025-11-12",95.35,96.18,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1077},"2025-11-11",93.81,95.5,92.86,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-11-10",95.84,95.92,92.05,93.06,{"symbol":5,"time":1157,"open":1158,"high":1104,"low":1159,"close":1160},"2025-11-07",93.4,93.2,95.95,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1121},"2025-11-06",93.1,93.92,92.63,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-11-05",92.43,94.03,91.1,92.91,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-11-04",93.75,94.6,92.88,93.25,{"symbol":5,"time":1179,"open":1180,"high":1180,"low":1181,"close":1182},"2025-11-03",96.41,93.59,94.09,{"symbol":5,"time":1184,"open":1185,"high":514,"low":1056,"close":1186},"2025-10-31",94.92,96.42,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-10-30",97.08,98.3,94.86,95.06,{"symbol":5,"time":1194,"open":514,"high":1195,"low":1196,"close":710},"2025-10-29",98.29,95.73,{"symbol":5,"time":1198,"open":511,"high":1199,"low":1054,"close":1200},"2025-10-28",100.57,96.36,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1203,"close":1205},"2025-10-27",88.22,89.32,89.22,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-10-24",87.92,88.31,87.14,87.22,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-10-23",87.53,88.47,86.3,87.03,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-10-22",87.75,88.21,86.93,87.08,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-10-21",86.75,88.7,86.37,88.06,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1235},"2025-10-20",86.65,87.5,86.4,86.91,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-10-17",85.67,86.78,85.24,86.41,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-10-16",84.75,85.73,83.85,85.64,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-10-15",84.24,84.93,83.61,84.09,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-10-14",82.5,84.3,82,84.05,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1262},"2025-10-13",83.18,83.99,82.86,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-10-10",85.4,86.06,82.55,82.87,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-10-09",86.28,86.48,84.88,85.28,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-10-08",85.86,87.12,85.21,86.25,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-10-07",87.02,87.43,85.8,85.98,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-10-06",86.86,87.05,85.78,86.62,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1239},"2025-10-03",85.7,87.33,85.42,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-02",84.67,87.11,84.54,85.57,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-10-01",83.39,84.6,83.32,84.38,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-09-30",84.5,84.55,82.64,83.53,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1314},"2025-09-29",83.93,84.52,83.46,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1316,"close":1327},"2025-09-26",82.74,83.88,83.72,{"symbol":5,"time":1329,"open":1330,"high":1263,"low":1331,"close":1332},"2025-09-25",83.8,82.36,82.58,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-09-24",84.31,85.02,83.71,83.9,{"symbol":5,"time":1340,"open":1341,"high":1245,"low":1342,"close":1343},"2025-09-23",84.47,84.12,84.41,{"symbol":5,"time":1345,"open":1330,"high":1297,"low":1346,"close":1347},"2025-09-22",83.13,84.23,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-09-19",85.11,85.61,84.01,84.06,{"symbol":5,"time":1355,"open":1302,"high":1356,"low":1357,"close":1358},"2025-09-18",85.09,84,85.05,{"symbol":5,"time":1360,"open":1361,"high":1228,"low":1362,"close":1363},"2025-09-17",85.07,83.73,84.18,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1335,"close":1368},"2025-09-16",84.43,85.35,85.2,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-09-15",84.87,85.17,83.91,84.02,{"symbol":5,"time":1376,"open":1377,"high":1336,"low":1378,"close":1379},"2025-09-12",84.79,83.87,84.35,{"symbol":5,"time":1381,"open":1382,"high":1371,"low":1258,"close":1383},"2025-09-11",82.43,84.65,{"symbol":5,"time":1385,"open":1379,"high":1372,"low":1327,"close":1246},"2025-09-10",{"symbol":5,"time":1387,"open":1347,"high":1251,"low":1259,"close":1388},"2025-09-09",84.4,{"symbol":5,"time":1390,"open":1358,"high":1358,"low":1391,"close":1392},"2025-09-08",83.05,84.32,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-09-05",84.61,86.34,84.19,85.04,{"symbol":5,"time":1400,"open":1247,"high":1401,"low":1402,"close":1403},"2025-09-04",85.69,83.67,84.48,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-09-03",85.37,85.88,84.78,85.29,{"symbol":5,"time":1411,"open":1294,"high":1412,"low":1413,"close":1414},"2025-09-02",86.85,84.81,85.23,{"symbol":5,"time":1416,"open":1211,"high":1417,"low":1418,"close":1419},"2025-08-29",88.54,87.01,87.44,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-08-28",88.2,88.24,86.46,87.27,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-08-27",87.61,88.05,87.15,87.86,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-08-26",87.6,88.27,87.04,87.46,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-08-25",88.55,88.66,87.48,87.74,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-08-22",86.45,89.3,86.38,88.82,{"symbol":5,"time":1451,"open":1412,"high":1452,"low":1288,"close":1453},"2025-08-21",86.92,86.15,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-08-20",87.16,88.44,86.88,86.94,{"symbol":5,"time":1461,"open":1412,"high":1209,"low":1232,"close":1462},"2025-08-19",87.8,{"symbol":5,"time":1464,"open":1465,"high":1419,"low":1466,"close":1467},"2025-08-18",87,86.39,86.51,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-08-15",88.58,89.41,88.18,88.48,{"symbol":5,"time":1475,"open":1418,"high":1476,"low":1477,"close":1440},"2025-08-14",89.31,86.66,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1466,"close":1472},"2025-08-13",88.11,88.3,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1286},"2025-08-12",86.63,88.28,86.5,{"symbol":5,"time":1488,"open":1430,"high":1423,"low":1245,"close":1489},"2025-08-11",86.31,{"symbol":5,"time":1491,"open":1486,"high":1292,"low":1492,"close":1493},"2025-08-08",85.75,86.67,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-08-07",86.83,87.67,86.44,86.49,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1245,"close":1282},"2025-08-06",86.8,86.98,{"symbol":5,"time":1505,"open":1336,"high":1506,"low":1507,"close":1239},"2025-08-05",87.06,84.89,{"symbol":5,"time":1509,"open":1267,"high":1510,"low":1511,"close":1336},"2025-08-04",86.11,84.77,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1314},"2025-08-01",85.74,86.54,84.28,{"symbol":5,"time":1518,"open":1519,"high":1223,"low":1520,"close":1521},"2025-07-31",86.9,85.76,86.16,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1418,"close":1526},"2025-07-30",90.79,91,87.18,{"symbol":5,"time":1528,"open":1529,"high":1529,"low":1530,"close":1111},"2025-07-29",98.19,90.72,{"symbol":5,"time":1532,"open":128,"high":1533,"low":1534,"close":1535},"2025-07-28",103.37,101.28,101.58,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-07-25",102.87,104.16,102.28,103.56,{"symbol":5,"time":1543,"open":1544,"high":88,"low":617,"close":1545},"2025-07-24",103.12,102.53,{"symbol":5,"time":1547,"open":1548,"high":568,"low":1017,"close":1549},"2025-07-23",101.72,103.53,{"symbol":5,"time":1551,"open":468,"high":1552,"low":61,"close":1553},"2025-07-22",101.22,101.14,{"symbol":5,"time":1555,"open":977,"high":684,"low":1556,"close":1557},"2025-07-21",98.73,98.9,{"symbol":5,"time":1559,"open":629,"high":1560,"low":536,"close":70},"2025-07-18",99.78,{"symbol":5,"time":1562,"open":1563,"high":28,"low":1564,"close":35},"2025-07-17",99.33,98.27,{"symbol":5,"time":1566,"open":1567,"high":739,"low":1568,"close":729},"2025-07-16",99.71,98.54,{"symbol":5,"time":1570,"open":1571,"high":996,"low":1572,"close":1573},"2025-07-15",100.3,99.52,99.53,{"symbol":5,"time":1575,"open":986,"high":1576,"low":1577,"close":1009},"2025-07-14",101.08,99.57,{"symbol":5,"time":1579,"open":740,"high":1580,"low":1013,"close":1581},"2025-07-11",102.9,101.27,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-07-10",102.74,104.49,102.48,102.92,{"symbol":5,"time":1589,"open":1587,"high":1590,"low":1591,"close":1592},"2025-07-09",103.25,101.9,102.15,{"symbol":5,"time":1594,"open":1595,"high":606,"low":1036,"close":1596},"2025-07-08",101.29,102.38,{"symbol":5,"time":1598,"open":452,"high":1599,"low":526,"close":1600},"2025-07-07",104.29,100.85,{"symbol":5,"time":1602,"open":1603,"high":578,"low":149,"close":149},"2025-07-03",106.43,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":98,"close":171},"2025-07-02",104.25,105.89,{"symbol":5,"time":1609,"open":1610,"high":1607,"low":518,"close":460},"2025-07-01",100.75,{"symbol":5,"time":1612,"open":1613,"high":1581,"low":1614,"close":1615},"2025-06-30",101.16,100.26,100.94,{"symbol":5,"time":1617,"open":986,"high":1618,"low":1619,"close":1620},"2025-06-27",101.96,100.43,101.18,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":520,"close":1625},"2025-06-26",100.13,101.3,100.6,{"symbol":5,"time":1627,"open":729,"high":58,"low":1628,"close":695},"2025-06-25",98.62,{"symbol":5,"time":1630,"open":1552,"high":1631,"low":67,"close":1632},"2025-06-24",101.59,100.62,{"symbol":5,"time":1634,"open":1635,"high":567,"low":1556,"close":1636},"2025-06-23",99.13,100.4,{"symbol":5,"time":1638,"open":1639,"high":62,"low":475,"close":1640},"2025-06-20",99.73,99.27,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-06-18",99.62,100.25,98.98,99.21,{"symbol":5,"time":1648,"open":55,"high":1649,"low":1650,"close":1651},"2025-06-17",100.91,99.32,99.67,{"symbol":5,"time":1653,"open":742,"high":1654,"low":1655,"close":1656},"2025-06-16",101.48,100.53,101.09,{"symbol":5,"time":1658,"open":68,"high":1659,"low":1567,"close":28},"2025-06-13",101.49,{"symbol":5,"time":1661,"open":1031,"high":1031,"low":1016,"close":742},"2025-06-12",{"symbol":5,"time":1663,"open":50,"high":1664,"low":733,"close":1613},"2025-06-11",103.32,{"symbol":5,"time":1666,"open":1667,"high":100,"low":684,"close":52},"2025-06-10",99.66,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":515,"close":499},"2025-06-09",98.5,99.8,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1674,"close":477},"2025-06-06",97.93,98.75,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":487},"2025-06-05",98.74,98.8,96.58,{"symbol":5,"time":1682,"open":1564,"high":41,"low":1683,"close":1684},"2025-06-04",97.79,98.55,{"symbol":5,"time":1686,"open":673,"high":505,"low":1104,"close":1687},"2025-06-03",98.08,{"symbol":5,"time":1689,"open":1690,"high":500,"low":1691,"close":1692},"2025-06-02",97.27,95.94,97.36,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-05-30",97.72,98,96.63,97.54,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-05-29",97.28,98.33,96.8,98.1,{"symbol":5,"time":1706,"open":1707,"high":644,"low":1708,"close":1709},"2025-05-28",97.65,96.53,96.74,{"symbol":5,"time":1711,"open":1049,"high":1695,"low":1691,"close":1712},"2025-05-27",97.55,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-05-23",95.61,96.17,95.23,95.37,{"symbol":5,"time":1720,"open":1139,"high":1701,"low":1721,"close":1045},"2025-05-22",95.25,{"symbol":5,"time":1723,"open":480,"high":679,"low":1724,"close":1055},"2025-05-21",95.81,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1712},"2025-05-20",98.61,98.99,97.37,{"symbol":5,"time":1731,"open":515,"high":1732,"low":686,"close":475},"2025-05-19",99.14,{"symbol":5,"time":1734,"open":1534,"high":1735,"low":1736,"close":1737},"2025-05-16",101.65,100.35,101.32,{"symbol":5,"time":1739,"open":995,"high":1740,"low":1741,"close":1736},"2025-05-15",100.41,99.24,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-05-14",99.85,100.16,98.78,99.65,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":499,"close":978},"2025-05-13",101.38,101.46,{"symbol":5,"time":1753,"open":969,"high":1754,"low":1736,"close":613},"2025-05-12",102.84,{"symbol":5,"time":1756,"open":679,"high":1757,"low":1758,"close":1066},"2025-05-09",97.71,95.7,{"symbol":5,"time":1760,"open":1761,"high":1712,"low":1762,"close":1763},"2025-05-08",94.69,94.45,96.95,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1159,"close":1768},"2025-05-07",93.71,94.38,93.96,{"symbol":5,"time":1770,"open":1054,"high":650,"low":1147,"close":1147},"2025-05-06",{"symbol":5,"time":1772,"open":1089,"high":1773,"low":706,"close":1774},"2025-05-05",96.45,95.56,{"symbol":5,"time":1776,"open":1071,"high":1777,"low":1066,"close":667},"2025-05-02",97.66,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1175},"2025-05-01",94.85,96.09,93.57,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-04-30",96.47,96.54,94.07,95.3,{"symbol":5,"time":1790,"open":1071,"high":1679,"low":650,"close":1791},"2025-04-29",96.73,{"symbol":5,"time":1793,"open":1794,"high":481,"low":542,"close":700},"2025-04-28",97.9,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":657},"2025-04-25",98.04,98.65,97.11,{"symbol":5,"time":1801,"open":705,"high":1645,"low":1802,"close":1803},"2025-04-24",96.29,98.92,{"symbol":5,"time":1805,"open":536,"high":1806,"low":1045,"close":726},"2025-04-23",99.82,{"symbol":5,"time":1808,"open":691,"high":1809,"low":1065,"close":713},"2025-04-22",97.8,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-04-21",95.57,96.34,94.62,96.25,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1106,"close":1049},"2025-04-17",94.94,97.32,{"symbol":5,"time":1821,"open":1773,"high":1822,"low":1823,"close":1824},"2025-04-16",96.65,93.52,94.2,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1104,"close":672},"2025-04-15",98.49,98.57,{"symbol":5,"time":1830,"open":1831,"high":1615,"low":1832,"close":1833},"2025-04-14",98.47,97.99,98.67,{"symbol":5,"time":1835,"open":1139,"high":655,"low":1836,"close":1189},"2025-04-11",93.61,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":707},"2025-04-10",98.12,98.13,93.98,{"symbol":5,"time":1843,"open":1844,"high":1002,"low":1845,"close":1667},"2025-04-09",91.18,90.55,{"symbol":5,"time":1847,"open":1809,"high":1809,"low":1848,"close":1849},"2025-04-08",90.71,91.92,{"symbol":5,"time":1851,"open":1054,"high":468,"low":1115,"close":1774},"2025-04-07",{"symbol":5,"time":1853,"open":1702,"high":969,"low":1854,"close":1757},"2025-04-04",96.57,{"symbol":5,"time":1856,"open":950,"high":365,"low":64,"close":1009},"2025-04-03",{"symbol":5,"time":1858,"open":1859,"high":764,"low":1860,"close":1861},"2025-04-02",108.85,108.59,110.2,{"symbol":5,"time":1863,"open":382,"high":1864,"low":888,"close":350},"2025-04-01",110.1,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":583,"close":1869},"2025-03-31",109.01,110.86,109.99,{"symbol":5,"time":1871,"open":1872,"high":290,"low":1873,"close":1874},"2025-03-28",111.26,109.62,109.66,{"symbol":5,"time":1876,"open":1877,"high":300,"low":1878,"close":1879},"2025-03-27",110.82,110.42,111.01,{"symbol":5,"time":1881,"open":419,"high":1882,"low":1883,"close":1879},"2025-03-26",112.35,110.36,{"symbol":5,"time":1885,"open":854,"high":848,"low":381,"close":756},"2025-03-25",{"symbol":5,"time":1887,"open":1888,"high":1889,"low":773,"close":1890},"2025-03-24",115.72,117.19,115.8,{"symbol":5,"time":1892,"open":1893,"high":819,"low":1894,"close":1895},"2025-03-21",114.36,112.46,115.1,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1900,"close":1901},"2025-03-20",116.27,118.21,116.25,116.98,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2025-03-19",118.37,118.87,116.26,117.47,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-03-18",118.04,119,117.86,118.86,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":778,"close":1918},"2025-03-17",117,118.78,118.06,{"symbol":5,"time":1920,"open":1921,"high":778,"low":1922,"close":783},"2025-03-14",115.79,115.09,{"symbol":5,"time":1924,"open":1925,"high":1907,"low":1926,"close":1927},"2025-03-13",115.77,114.96,115.23,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-03-12",115.9,116.07,114.95,115.26,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":260},"2025-03-11",120.27,120.58,115.94,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-03-10",121.04,123.7,120.05,120.62,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-03-07",119.6,121.66,119.32,121.62,{"symbol":5,"time":1952,"open":1953,"high":1937,"low":823,"close":1954},"2025-03-06",118.94,120.5,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":278,"close":1959},"2025-03-05",117.48,119.59,119.02,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":253,"close":1964},"2025-03-04",118.49,118.66,116.79,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-03-03",119.82,120.98,118.77,119.26,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1973,"close":1975},"2025-02-28",117.8,119.63,119.03,{"symbol":5,"time":1977,"open":1916,"high":1978,"low":1979,"close":1980},"2025-02-27",118.73,116.99,117.63,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-02-26",118.1,118.57,116.72,116.89,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1989,"close":1991},"2025-02-25",116.46,118.34,118.11,{"symbol":5,"time":1993,"open":1994,"high":266,"low":1995,"close":1996},"2025-02-24",116.58,115.86,116.16,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":1933,"close":2001},"2025-02-21",116.45,116.85,116.33,{"symbol":5,"time":2003,"open":2004,"high":784,"low":2005,"close":253},"2025-02-20",114.97,114.85,{"symbol":5,"time":2007,"open":1926,"high":242,"low":2008,"close":2009},"2025-02-19",114.25,115,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":819},"2025-02-18",114.55,115.78,113.92,{"symbol":5,"time":2016,"open":2017,"high":783,"low":2018,"close":2019},"2025-02-14",116.06,115.66,116.22,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-02-13",114.54,116.13,114.35,115.64,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-02-12",113.35,114.84,113.29,114.26,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":259},"2025-02-11",114,114.71,113.42,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2042},"2025-02-10",113.52,114.77,112.76,114.16,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":284,"close":2047},"2025-02-07",113.87,113.96,113.11,{"symbol":5,"time":2049,"open":1882,"high":2045,"low":2050,"close":2051},"2025-02-06",112.27,113.47,{"symbol":5,"time":2053,"open":2054,"high":893,"low":1879,"close":2055},"2025-02-05",111.72,111.9,{"symbol":5,"time":2057,"open":290,"high":2058,"low":2059,"close":2060},"2025-02-04",112.15,110.21,111.77,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":356,"close":2065},"2025-02-03",112.33,112.56,111.29,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-01-31",115.01,116.59,113.36,114.23,{"symbol":5,"time":2073,"open":842,"high":2074,"low":1873,"close":859},"2025-01-30",117.98,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-01-29",136.03,136.58,133.63,133.78,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-01-28",135.76,136.99,135.35,135.42,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-01-27",133.9,136.86,133.74,136.26,{"symbol":5,"time":2094,"open":2095,"high":2089,"low":2096,"close":2097},"2025-01-24",133.4,132.53,133.03,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-01-23",132.94,133.67,132.01,133.61,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-01-22",132.66,133.43,131.25,132.55,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-01-21",130.42,133.57,130.15,132.87,{"symbol":5,"time":2117,"open":2114,"high":2118,"low":2119,"close":2120},"2025-01-17",130.58,129.43,129.73,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-01-16",129.51,130.66,128.77,129.94,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-01-15",127.5,127.96,126.58,127.47,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-01-14",125.37,125.93,124.56,125.84,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-01-13",123.34,125.17,121.56,125.01,{"symbol":5,"time":2146,"open":2144,"high":2147,"low":2148,"close":2149},"2025-01-10",125.43,122.9,123.28,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-01-08",125.91,126.78,125.22,126.76,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-01-07",125.18,127.08,124.01,124.98,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-01-06",124.7,125,123.81,124.21,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-01-03",123.96,124.33,122.76,123.79,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-01-02",127.04,127.22,123.54,123.87,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2024-12-31",125.38,126.13,125.04,126.1,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2167,"close":2190},"2024-12-30",125.15,125.83,125.32,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2024-12-27",125.85,126.86,125.35,126.11,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2024-12-26",125.58,127.06,125.44,126.36,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"2024-12-24",125.21,126.31,124.5,126.26,{"symbol":5,"time":2210,"open":2211,"high":2136,"low":2212,"close":2213},"2024-12-23",125.33,124.25,125.75,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2024-12-20",124.04,126.82,122.01,125.68,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":2225},"2024-12-19",124.07,124.66,122.33,122.65,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2024-12-18",126.9,127.13,123.75,123.82,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2153,"close":2236},"2024-12-17",128,128.86,127.32,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":2242},"2024-12-16",128.58,130.3,128.23,128.55,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2024-12-13",129.03,129.04,127.58,128.76,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2024-12-12",129.26,129.44,127.6,128.98,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2259,"close":2260},"2024-12-11",130.33,130.49,128.87,129.12,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2266},"2024-12-10",129.3,130.92,128.06,130.22,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2272},"2024-12-09",126.18,128.79,125.55,128.53,{"symbol":5,"time":2274,"open":2275,"high":2242,"low":2276,"close":2277},"2024-12-06",128.1,125.41,125.61,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2024-12-05",129.41,129.68,127.45,127.59,{"symbol":5,"time":2285,"open":2286,"high":2286,"low":2287,"close":2288},"2024-12-04",129.63,127.8,128.78,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2123,"close":2293},"2024-12-03",133.96,134.21,129.71,{"symbol":5,"time":2295,"open":2296,"high":2296,"low":2297,"close":2298},"2024-12-02",136.14,133.14,134.02,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2024-11-29",134.8,136.57,134.64,135.72,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2307,"close":2309},"2024-11-27",135.16,137.1,135.68,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2024-11-26",137.22,137.59,134.31,134.96,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2318,"close":2320},"2024-11-25",135.98,138.67,137.54,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2323,"close":2325},"2024-11-22",131.68,135.09,134.82,{"symbol":5,"time":2327,"open":2328,"high":2109,"low":2329,"close":2330},"2024-11-21",131.77,131.01,131.37,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2024-11-20",133.38,133.42,130.82,132.09,{"symbol":5,"time":2338,"open":2339,"high":2339,"low":2340,"close":2341},"2024-11-19",134.74,132.67,133.2,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2024-11-18",132.3,135.31,132.03,135.13,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2336,"close":2352},"2024-11-15",132.28,134.11,134.07,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2024-11-14",133.65,133.93,132.04,132.64,{"symbol":5,"time":2360,"open":2361,"high":2314,"low":2362,"close":2363},"2024-11-13",130.65,129.8,133.68,{"symbol":5,"time":2365,"open":2366,"high":2344,"low":2367,"close":2368},"2024-11-12",131.93,130.01,130.14,{"symbol":5,"time":2370,"open":2106,"high":2371,"low":2372,"close":2373},"2024-11-11",133.73,131.24,131.61,{"symbol":5,"time":2375,"open":2351,"high":2376,"low":2377,"close":2378},"2024-11-08",134.12,132.24,132.44,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2024-11-07",135.15,135.4,134.04,134.15,{"symbol":5,"time":2386,"open":2085,"high":2387,"low":2388,"close":2389},"2024-11-06",135.79,132.2,133.92,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":2395},"2024-11-05",132.7,133.86,132.07,133.84,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2024-11-04",134.36,134.77,132.1,133,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2107,"close":2406},"2024-11-01",134.58,135.37,134.05,{"symbol":5,"time":2408,"open":2355,"high":2409,"low":2097,"close":2410},"2024-10-31",134.92,134.06,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":2416},"2024-10-30",134,135.32,133.6,133.8,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2314},"2024-10-29",134.75,136.07,133.97,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2024-10-28",137.33,137.79,135.17,135.34,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2024-10-25",138.34,140.33,137.18,137.43,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2302,"close":2438},"2024-10-24",145,145.01,138.35,{"symbol":5,"time":2440,"open":2372,"high":2400,"low":2441,"close":2442},"2024-10-23",130.54,131.41,{"symbol":5,"time":2444,"open":2335,"high":2400,"low":2445,"close":2446},"2024-10-22",129.77,131.33,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2446},"2024-10-21",133.52,133.85,131.11,{"symbol":5,"time":2453,"open":2296,"high":2454,"low":2455,"close":2456},"2024-10-18",136.45,135.19,135.93,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2024-10-17",135.85,136.23,134.98,135.41,{"symbol":5,"time":2464,"open":2465,"high":2092,"low":2465,"close":2466},"2024-10-16",134.51,135.84,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2101,"close":2416},"2024-10-15",134.94,136.4,{"symbol":5,"time":2472,"open":2413,"high":2473,"low":2474,"close":2475},"2024-10-14",134.84,133.26,134.57,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2481},"2024-10-11",133.27,134.9,133.1,134.6,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2109,"close":2486},"2024-10-10",132.71,134.08,132.84,{"symbol":5,"time":2488,"open":2366,"high":2489,"low":2490,"close":2401},"2024-10-09",133.45,131.76,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-10-08",131.51,131.78,130.5,130.96,{"symbol":5,"time":2498,"open":2499,"high":2494,"low":2114,"close":2500},"2024-10-07",131.04,131.2,{"symbol":5,"time":2502,"open":2503,"high":2378,"low":2112,"close":2108},"2024-10-04",131.85,{"symbol":5,"time":2505,"open":2506,"high":2506,"low":2257,"close":2507},"2024-10-03",132.59,130.72,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-10-02",133.49,134.39,132.54,133.01,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2102,"close":2478},"2024-10-01",136.3,136.46,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2520,"close":2522},"2024-09-30",134.76,136.93,136.34,{"symbol":5,"time":2524,"open":2421,"high":2525,"low":2421,"close":2526},"2024-09-27",135.6,134.26,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2529,"close":2531},"2024-09-26",132.57,134.23,133.33,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2493},"2024-09-25",129.54,131.81,129.24,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-09-24",129.4,129.81,128.62,129.52,{"symbol":5,"time":2544,"open":2545,"high":2539,"low":2546,"close":2547},"2024-09-23",129.38,127.85,128.74,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2553},"2024-09-20",128.5,129.2,126.54,128.6,{"symbol":5,"time":2555,"open":2556,"high":2113,"low":2557,"close":2558},"2024-09-19",132.75,131.79,132.13,{"symbol":5,"time":2560,"open":2561,"high":2558,"low":2562,"close":2361},"2024-09-18",131,130.46,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2361},"2024-09-17",130,131.5,129.42,{"symbol":5,"time":2569,"open":2570,"high":2123,"low":2571,"close":2572},"2024-09-16",128.19,127.97,128.91,{"symbol":5,"time":2574,"open":2575,"high":2270,"low":2576,"close":2577},"2024-09-13",128.67,125.66,127.24,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2024-09-12",128.88,129.05,127.48,128.42,{"symbol":5,"time":2585,"open":2586,"high":2586,"low":2587,"close":2550},"2024-09-11",129.27,126.34,{"symbol":5,"time":2589,"open":2119,"high":2114,"low":2272,"close":2590},"2024-09-10",129.83,{"symbol":5,"time":2592,"open":2287,"high":2593,"low":2594,"close":2580},"2024-09-09",129.72,127.61,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2024-09-06",127.67,128.14,126.71,127.54,{"symbol":5,"time":2602,"open":2603,"high":2263,"low":2604,"close":2605},"2024-09-05",129.29,126.69,127.4,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2229,"close":2610},"2024-09-04",127.69,129.53,128.92,{"symbol":5,"time":2612,"open":2283,"high":2613,"low":2200,"close":2129},"2024-09-03",128.32,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2242},"2024-08-30",127.51,128.7,126.89,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2155,"close":2623},"2024-08-29",128.02,128.29,126.98,{"symbol":5,"time":2625,"open":2594,"high":2248,"low":2626,"close":2627},"2024-08-28",126.65,127.19,{"symbol":5,"time":2629,"open":2630,"high":2120,"low":2631,"close":2632},"2024-08-27",129.66,127.25,127.9,{"symbol":5,"time":2634,"open":2259,"high":2635,"low":2636,"close":2251},"2024-08-26",129.58,128.39,{"symbol":5,"time":2638,"open":2639,"high":2251,"low":2640,"close":2571},"2024-08-23",127.53,126.94,{"symbol":5,"time":2642,"open":2643,"high":2643,"low":2644,"close":2645},"2024-08-22",128.18,126.14,126.84,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2283,"close":2632},"2024-08-21",129.65,129.78,{"symbol":5,"time":2651,"open":2652,"high":2551,"low":2283,"close":2580},"2024-08-20",128.83,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2658},"2024-08-19",127.76,129.88,127.64,128.95,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2663,"close":2648},"2024-08-16",128.51,130.06,128.37,{"symbol":5,"time":2665,"open":2666,"high":2539,"low":2666,"close":2242},"2024-08-15",127.88,{"symbol":5,"time":2668,"open":2202,"high":2669,"low":2670,"close":2671},"2024-08-14",126.8,125.73,126.42,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":2677},"2024-08-13",125.31,126.96,124.85,126.49,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-08-12",126.01,126.12,124.57,124.86,{"symbol":5,"time":2685,"open":2587,"high":2587,"low":2686,"close":2687},"2024-08-09",124.68,125.82,{"symbol":5,"time":2689,"open":2690,"high":2587,"low":2691,"close":2692},"2024-08-08",123.2,123.12,126.21,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-08-07",125.25,127.11,123.25,123.32,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2207},"2024-08-06",126.06,127.79,124.42,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-08-05",126.83,127.95,125.8,126.02,{"symbol":5,"time":2711,"open":2656,"high":2712,"low":2713,"close":2265},"2024-08-02",130.64,127.2,{"symbol":5,"time":2715,"open":2499,"high":2716,"low":2717,"close":2118},"2024-08-01",132.49,129.61,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2282,"close":2722},"2024-07-31",129.25,131.15,130.37,{"symbol":5,"time":2724,"open":2617,"high":2725,"low":2726,"close":2245},"2024-07-30",130.86,128.46,{"symbol":5,"time":2728,"open":2729,"high":2536,"low":2730,"close":2731},"2024-07-29",129.14,127.65,128.61,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2726,"close":2652},"2024-07-26",128.84,129.86,{"symbol":5,"time":2737,"open":2586,"high":2738,"low":2552,"close":2159},"2024-07-25",129.55,{"symbol":5,"time":2740,"open":2741,"high":2720,"low":2742,"close":2272},"2024-07-24",126.51,124.8,{"symbol":5,"time":2744,"open":2368,"high":2745,"low":2161,"close":2746},"2024-07-23",132.26,127.68,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-07-22",145.75,146.17,143.69,145.18,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2752},"2024-07-19",145.87,145.88,143.24,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-07-18",146.02,148.15,144.45,144.76,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-07-17",146.99,147.79,146.4,147.38,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2772,"close":2774},"2024-07-16",144.03,147.57,147.33,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-07-15",143.01,145.25,142.75,144.15,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-07-12",139,143.38,138.69,142.35,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-07-11",135.89,139.05,135.77,138.24,{"symbol":5,"time":2794,"open":2795,"high":2083,"low":2796,"close":2797},"2024-07-10",134.34,133.81,135.65,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2356,"close":2802},"2024-07-09",135.26,135.87,134.28,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2462,"close":2807},"2024-07-08",136.35,137.32,135.53,{"symbol":5,"time":2809,"open":2810,"high":2517,"low":2811,"close":2805},"2024-07-05",134.87,134.44,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2455,"close":2816},"2024-07-03",135.74,136.49,135.55,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2410,"close":2821},"2024-07-02",135.61,135.96,134.91,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2826,"close":2827},"2024-07-01",136.64,138.1,135.56,135.95,{"symbol":5,"time":2829,"open":2830,"high":2831,"low":2832,"close":2833},"2024-06-28",136.18,137.2,135.7,136.85,{"symbol":5,"time":2835,"open":2836,"high":2836,"low":2455,"close":2837},"2024-06-27",137.99,135.83,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-06-26",136.48,138.95,135.1,138.15,{"symbol":5,"time":2845,"open":2846,"high":2846,"low":2406,"close":2398},"2024-06-25",138.04,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-06-24",137.8,139.64,137.14,138.6,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-06-21",136.62,138.59,136.29,136.6,{"symbol":5,"time":2860,"open":2298,"high":2861,"low":2079,"close":2862},"2024-06-20",137.49,136.87,{"symbol":5,"time":2864,"open":2516,"high":2865,"low":2389,"close":2866},"2024-06-18",137.24,134.2,{"symbol":5,"time":2868,"open":2869,"high":2857,"low":2870,"close":2459},"2024-06-17",135.51,134.68,{"symbol":5,"time":2872,"open":2873,"high":2832,"low":2874,"close":2797},"2024-06-14",134.1,132.9,{"symbol":5,"time":2876,"open":2877,"high":2877,"low":2796,"close":2878},"2024-06-13",136.32,134.89,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2884},"2024-06-12",138.48,138.57,136.21,136.43,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2454,"close":2889},"2024-06-11",136.76,137.98,137.35,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2895},"2024-06-10",136.77,138.06,136.41,137.68,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":2900,"close":2901},"2024-06-07",136.9,139.59,136.38,137.64,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":2459,"close":2906},"2024-06-06",137.01,137.72,137.56,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-06-05",136.15,137.69,135.2,137.57,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-06-04",137.91,138.31,135.5,135.63,{"symbol":5,"time":2920,"open":2850,"high":2921,"low":2889,"close":2922},"2024-06-03",139.79,138.42,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2927,"close":2928},"2024-05-31",137.55,139.07,136.12,138.93,{"symbol":5,"time":2930,"open":2931,"high":2084,"low":2932,"close":2090},"2024-05-30",134.29,133.58,{"symbol":5,"time":2934,"open":2877,"high":2935,"low":2936,"close":2937},"2024-05-29",136.92,134.3,134.41,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2942,"close":2943},"2024-05-28",138,139.22,136.24,137.58,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":2949},"2024-05-24",140.29,140.49,137.93,138.66,{"symbol":5,"time":2951,"open":2777,"high":2952,"low":2953,"close":2954},"2024-05-23",143.18,139.03,139.1,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2024-05-22",144.42,144.9,142.78,143.77,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":2966},"2024-05-21",147.44,147.72,145.12,145.42,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2971,"close":2972},"2024-05-20",148.32,149.57,147.29,147.59,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-05-17",149.58,149.71,148.18,149.24,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2769,"close":2983},"2024-05-16",148.5,150.03,149.66,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2767,"close":2988},"2024-05-15",148.46,149,147.94,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2988},"2024-05-14",151.41,153.42,147.88,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2996,"close":2998},"2024-05-13",147.85,150.78,150.6,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":3003,"close":3004},"2024-05-10",147.01,147.99,146.51,147.37,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":3010},"2024-05-09",148.08,148.39,147.22,148.06,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":3015,"close":3016},"2024-05-08",146.12,147.93,145.92,147.77,{"symbol":5,"time":3018,"open":3004,"high":3019,"low":3020,"close":3021},"2024-05-07",147.75,146.37,147.09,{"symbol":5,"time":3023,"open":2773,"high":3024,"low":2750,"close":3025},"2024-05-06",147.81,146.67,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-05-03",147.95,148.2,146.42,146.43,{"symbol":5,"time":3033,"open":3034,"high":3024,"low":3035,"close":3009},"2024-05-02",147.48,146.58,{"symbol":5,"time":3037,"open":2971,"high":3038,"low":3039,"close":3015},"2024-05-01",148.14,145.37,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":3034},"2024-04-30",147.54,148.22,146.66,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-04-29",148.26,150.88,147.82,148.55,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3053,"close":2972},"2024-04-26",146.84,148.72,{"symbol":5,"time":3056,"open":3028,"high":3057,"low":3058,"close":3059},"2024-04-25",148.43,145.28,147.39,{"symbol":5,"time":3061,"open":3014,"high":3062,"low":3063,"close":3064},"2024-04-24",147.96,143.78,146.62,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":2778,"close":3069},"2024-04-23",146,149.74,148.87,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-04-22",143.21,146.07,142.56,145.36,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3080,"close":3081},"2024-04-19",143.15,144.12,142.55,142.77,{"symbol":5,"time":3083,"open":3084,"high":3085,"low":3086,"close":3087},"2024-04-18",143.08,143.31,141.88,142.74,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-04-17",142.5,143.42,141.35,142.25,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2024-04-16",144.54,144.71,142.71,142.89,{"symbol":5,"time":3101,"open":2755,"high":3102,"low":3103,"close":3104},"2024-04-15",146.54,143.43,144.85,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":3110},"2024-04-12",148.05,148.3,144.35,144.91,{"symbol":5,"time":3112,"open":2963,"high":3113,"low":3114,"close":3115},"2024-04-11",149.22,147.1,149.01,{"symbol":5,"time":3117,"open":3118,"high":2981,"low":3119,"close":3120},"2024-04-10",148.23,146.1,147.26,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-04-09",149.53,151.17,149.25,150.57,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3131,"close":3132},"2024-04-08",151.88,152.23,150.01,150.11,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":2977,"close":3137},"2024-04-05",149.69,151.71,151.36,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3123,"close":3142},"2024-04-04",153.3,154.29,150,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":3148},"2024-04-03",150.79,152.36,149.2,152.27,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2024-04-02",147.66,151,147.43,149.15,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3159,"close":3160},"2024-04-01",149.14,149.97,146.32,147.62,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-03-28",147.27,149.05,146.64,148.63,{"symbol":5,"time":3168,"open":3169,"high":2972,"low":2772,"close":2774},"2024-03-27",144.39,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3174,"close":3175},"2024-03-26",157.35,157.99,143.03,143.79,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3180,"close":3181},"2024-03-25",155.45,157.3,155.02,156.57,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":3187},"2024-03-22",158.64,158.95,156.03,156.27,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-03-21",155.16,156.08,154.3,155.32,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-03-20",152.5,154.82,152.01,154.76,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2024-03-19",150.91,153.65,150.21,153.2,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-03-18",154.08,154.34,151.49,151.69,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-03-15",153.43,154.71,152.93,153.37,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-03-14",154.5,154.72,152.65,153.89,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3199},"2024-03-13",157.75,158.91,154.55,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3233,"close":3234},"2024-03-12",154.79,157.66,154.36,157.38,{"symbol":5,"time":3236,"open":3223,"high":3237,"low":3238,"close":3239},"2024-03-11",155.23,153.54,154.75,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-03-08",153.93,155.2,152.87,153.96,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-03-07",153.23,154.87,152.47,153.41,{"symbol":5,"time":3253,"open":3152,"high":3254,"low":3255,"close":3256},"2024-03-06",153.05,150.37,152.55,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":2987,"close":2983},"2024-03-05",150.08,151.56,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":3266},"2024-03-04",149.08,152.24,148.65,150.61,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3053,"close":3010},"2024-03-01",148.01,148.6,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3019,"close":3047},"2024-02-29",148.84,149.55,{"symbol":5,"time":3276,"open":3153,"high":3277,"low":3278,"close":3016},"2024-02-28",148.37,147.06,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3004,"close":3283},"2024-02-27",147.5,148.82,148.27,{"symbol":5,"time":3285,"open":3007,"high":3047,"low":3286,"close":3281},"2024-02-26",146.56,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3050,"close":3166},"2024-02-23",149.95,150.41,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2024-02-22",147.8,149.88,147.19,149.73,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":3283},"2024-02-21",148.8,149.43,147.03,{"symbol":5,"time":3303,"open":2993,"high":3304,"low":3301,"close":3305},"2024-02-20",149.77,148.64,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-02-16",145.66,148.99,144.94,148.41,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2024-02-15",145.27,147.49,144.17,146.98,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2024-02-14",145.2,145.89,143.47,144.22,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":2958},"2024-02-13",146.01,146.7,143.3,{"symbol":5,"time":3330,"open":3331,"high":3028,"low":3332,"close":3333},"2024-02-12",146.5,146.35,147.45,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":3339},"2024-02-09",147.7,147.83,145.91,146.26,{"symbol":5,"time":3341,"open":3342,"high":3007,"low":3343,"close":3344},"2024-02-08",146.8,145.85,147.92,{"symbol":5,"time":3346,"open":3347,"high":2767,"low":3348,"close":3349},"2024-02-07",146.08,145.09,147.24,{"symbol":5,"time":3351,"open":3352,"high":3031,"low":3092,"close":3015},"2024-02-06",141.71,{"symbol":5,"time":3354,"open":3355,"high":3355,"low":3356,"close":3357},"2024-02-05",141.26,138.9,139.08,{"symbol":5,"time":3359,"open":3086,"high":3360,"low":3361,"close":3362},"2024-02-02",142.39,139.55,141.85,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":3367,"close":3368},"2024-02-01",142,142.7,139.6,142.41,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3373,"close":3373},"2024-01-31",144.81,145.59,141.9,{"symbol":5,"time":3375,"open":3342,"high":3376,"low":3377,"close":3378},"2024-01-30",149.5,144.57,145.06,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":3384},"2024-01-29",158.41,158.75,156.5,158.02,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":3390},"2024-01-26",160.07,161.35,158.25,159.3,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3395,"close":3396},"2024-01-25",158.55,160.33,158.16,159.71,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3401,"close":3402},"2024-01-24",160.79,160.82,156.53,156.58,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":3407,"close":3408},"2024-01-23",159.03,160.46,158.63,160.06,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2024-01-22",157.78,159.28,157.31,158.6,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3180,"close":3419},"2024-01-19",156.96,157.81,156.89,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3424,"close":3401},"2024-01-18",155.26,156.92,153.82,{"symbol":5,"time":3426,"open":3427,"high":3197,"low":3428,"close":3429},"2024-01-17",153.57,152.02,154.56,{"symbol":5,"time":3431,"open":3432,"high":3432,"low":3433,"close":3434},"2024-01-16",158.17,155.14,155.33,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":3439,"close":3440},"2024-01-12",160.23,161,158.29,158.31,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3446},"2024-01-11",161.44,161.47,158.88,159.25,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3451,"close":3452},"2024-01-10",160.14,161.48,159.36,161.22,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":3458},"2024-01-09",159.02,160.26,158.3,159.94,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3464},"2024-01-08",158.57,159.99,157.48,159.92,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2024-01-05",156.42,159.46,156.25,158.72,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3475,"close":3476},"2024-01-04",157.05,158.32,156.41,156.99,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":3481,"close":3482},"2024-01-03",157.27,159.29,156.18,157.54,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":3487,"close":3488},"2024-01-02",156.94,160.52,156.3,158.34,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3494},"2023-12-29",157.08,158.19,156.13,157.23,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3497,"close":3413},"2023-12-28",155.9,157.76,{"symbol":5,"time":3500,"open":3384,"high":3501,"low":3187,"close":3502},"2023-12-27",158.44,156.84,{"symbol":5,"time":3504,"open":3473,"high":3505,"low":3473,"close":3506},"2023-12-26",158.54,158.03,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":3511,"close":3389},"2023-12-22",158,159.59,157.82,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3516,"close":3517},"2023-12-21",157.6,157.92,155.24,157.16,{"symbol":5,"time":3519,"open":3520,"high":3521,"low":3383,"close":3417},"2023-12-20",156.87,160.54,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":3526,"close":3527},"2023-12-19",162.01,162.2,160.16,161.62,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":3532,"close":3533},"2023-12-18",163.38,163.82,161.39,161.57,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3408,"close":3538},"2023-12-15",161.37,163.81,162.94,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":3543,"close":3544},"2023-12-14",158.96,163.47,158.78,162.36,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":3550},"2023-12-13",154.84,157.39,154.02,157.25,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":3556},"2023-12-12",155.95,157.11,154.92,155.37,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3547,"close":3561},"2023-12-11",155.65,156.37,155.78,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3487},"2023-12-08",156.07,157.68,155.96,{"symbol":5,"time":3568,"open":3569,"high":3570,"low":3571,"close":3383},"2023-12-07",155.87,157.61,155.5,{"symbol":5,"time":3573,"open":3180,"high":3574,"low":3575,"close":3576},"2023-12-06",156.06,154.46,155.29,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3581,"close":3582},"2023-12-05",155,155.53,153.56,154.16,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3587,"close":3588},"2023-12-04",153.72,156.23,153.29,155.92,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2023-12-01",151.99,154.97,151.02,154.91,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":3599,"close":3600},"2023-11-30",152.85,153.07,150.76,151.61,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3605,"close":3606},"2023-11-29",151.52,153.46,151.45,152.29,{"symbol":5,"time":3608,"open":3609,"high":3610,"low":3611,"close":3612},"2023-11-28",149.7,151.08,148.98,150.74,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":2970,"close":3617},"2023-11-27",151.04,151.44,149.59,{"symbol":5,"time":3619,"open":3124,"high":3620,"low":3621,"close":3622},"2023-11-24",152.04,150.75,152.03,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3621},"2023-11-22",150.96,151.24,149.94,{"symbol":5,"time":3629,"open":3376,"high":3132,"low":2981,"close":3304},"2023-11-21",{"symbol":5,"time":3631,"open":2996,"high":3632,"low":3633,"close":2970},"2023-11-20",150.28,146.87,{"symbol":5,"time":3635,"open":3636,"high":3107,"low":3637,"close":3638},"2023-11-17",147.68,146.2,147.98,{"symbol":5,"time":3640,"open":3163,"high":3029,"low":3641,"close":3642},"2023-11-16",145.64,146.91,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2023-11-15",144,147.9,143.95,147.17,{"symbol":5,"time":3650,"open":3651,"high":2960,"low":3652,"close":3653},"2023-11-14",140.04,139.91,143.17,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":2904,"close":3658},"2023-11-13",137.67,138.55,138.17,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":3664},"2023-11-10",138.71,138.82,136.52,138.11,{"symbol":5,"time":3666,"open":3667,"high":3667,"low":3668,"close":3669},"2023-11-09",142.94,139.87,139.95,{"symbol":5,"time":3671,"open":3672,"high":3091,"low":3673,"close":3674},"2023-11-08",142.13,141.46,141.95,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3362},"2023-11-07",141.48,142.1,140.6,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3684,"close":3685},"2023-11-06",143.22,143.49,141.29,142.27,{"symbol":5,"time":3687,"open":3688,"high":3371,"low":3689,"close":3690},"2023-11-03",143.23,142.81,142.86,{"symbol":5,"time":3692,"open":3373,"high":2784,"low":3693,"close":3694},"2023-11-02",141.72,141.99,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2023-11-01",141.38,142.14,138.05,139.8,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2023-10-31",138.62,141.32,138.22,141.25,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":2314,"close":3711},"2023-10-30",135.91,139.23,138.78,{"symbol":5,"time":3713,"open":3714,"high":2921,"low":2363,"close":3715},"2023-10-27",138.43,134.83,{"symbol":5,"time":3717,"open":3090,"high":3718,"low":2948,"close":3719},"2023-10-26",146.29,138.21,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3326,"close":3724},"2023-10-25",148.74,148.9,146.93,{"symbol":5,"time":3726,"open":3722,"high":3204,"low":3727,"close":3728},"2023-10-24",148.34,149.32,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2023-10-23",151.25,151.58,147.89,148.16,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":3740},"2023-10-20",152.34,153.34,151.94,151.96,{"symbol":5,"time":3742,"open":3743,"high":3433,"low":3744,"close":3745},"2023-10-19",154.47,151.78,152.06,{"symbol":5,"time":3747,"open":3571,"high":3748,"low":3749,"close":3424},"2023-10-18",155.79,153.64,{"symbol":5,"time":3751,"open":3752,"high":3232,"low":3180,"close":3753},"2023-10-17",155.19,157.18,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2023-10-16",156.74,158.49,156.12,156.65,{"symbol":5,"time":3761,"open":3758,"high":3762,"low":3763,"close":3764},"2023-10-13",157.37,154.58,155.08,{"symbol":5,"time":3766,"open":3571,"high":3767,"low":3581,"close":3768},"2023-10-12",155.55,155.38,{"symbol":5,"time":3770,"open":3561,"high":3771,"low":3772,"close":3773},"2023-10-11",156.24,153.47,155.3,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3778,"close":3767},"2023-10-10",154.51,156.45,154.28,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3783,"close":3209},"2023-10-09",153.45,154.8,152.54,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3788,"close":3789},"2023-10-06",152.88,155.15,152.3,154.27,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3794,"close":3795},"2023-10-05",153.04,153.98,152.6,153.38,{"symbol":5,"time":3797,"open":3798,"high":3768,"low":3799,"close":3585},"2023-10-04",154.4,152.45,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2023-10-03",154.26,156.36,153.02,153.75,{"symbol":5,"time":3807,"open":3787,"high":3808,"low":3749,"close":3764},"2023-10-02",155.42,{"symbol":5,"time":3810,"open":3383,"high":3811,"low":3812,"close":3569},"2023-09-29",157.33,155.06,{"symbol":5,"time":3814,"open":3815,"high":3816,"low":3817,"close":3571},"2023-09-28",152.63,155.56,152.43,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2023-09-27",152.48,152.8,150.54,152.41,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2023-09-26",153,154.01,151.8,151.9,{"symbol":5,"time":3831,"open":3216,"high":3832,"low":3833,"close":3834},"2023-09-25",155.39,152.82,154.31,{"symbol":5,"time":3836,"open":3808,"high":3837,"low":3838,"close":3839},"2023-09-22",155.84,153.51,153.78,{"symbol":5,"time":3841,"open":3842,"high":3411,"low":3237,"close":3843},"2023-09-21",157,155.43,[3845,3851,3856,3861,3866,3871,3876,3881,3886,3891,3896,3901,3906,3911,3915,3920,3925,3930,3935,3940,3945,3948,3953,3957,3962,3967,3972,3977,3982,3987,3992,3997,4002,4007,4012,4017,4022,4027,4032,4037,4042,4047,4052,4057,4062,4067,4072,4077,4082,4087,4092,4097,4102,4107,4111,4116,4120,4125,4130,4134,4138,4143,4148,4153,4158,4163,4168,4173,4178,4183,4188,4193,4197,4202,4207,4211,4216,4221,4225,4230,4235,4240,4245,4250,4255,4260,4264,4269,4274,4279,4283,4287,4292,4297,4301,4306,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4365,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4470,4475,4480,4485,4490,4495,4500,4505,4510,4515,4520,4525,4530,4535,4540,4545,4550,4555,4560,4565,4570,4575,4580,4584,4589,4594,4599,4604,4609,4614,4619,4623,4628,4632,4637,4642,4647,4652,4657,4662,4666,4669,4674,4679,4683,4687,4690,4694,4698,4703,4706,4711,4716,4721,4726,4730,4735,4740,4744,4748,4752,4757,4762,4767,4771,4776,4780,4785,4790,4795,4800,4805,4809,4814,4819,4824,4829,4834,4839,4844,4849,4853,4857,4862,4865,4870,4875,4880,4885,4889,4891,4895,4900,4905,4909,4914,4918,4923,4928,4933,4936,4941,4946,4951,4956,4959,4964,4969,4974,4978,4983,4987,4992,4996,5001,5006,5011,5016,5021,5026,5031,5035,5039,5043,5048,5053,5058,5063,5068,5073,5078,5083,5088,5092,5097,5102,5107,5112,5116],{"symbol":3846,"time":26,"open":3847,"high":3848,"low":3849,"close":3850},"SPY",761.31,762,757.97,761.69,{"symbol":3846,"time":32,"open":3852,"high":3853,"low":3854,"close":3855},763.15,763.57,759.96,762.6,{"symbol":3846,"time":38,"open":3857,"high":3858,"low":3859,"close":3860},759.5,761.67,749.6,754.05,{"symbol":3846,"time":43,"open":3862,"high":3863,"low":3864,"close":3865},760.12,760.35,756.15,757.39,{"symbol":3846,"time":49,"open":3867,"high":3868,"low":3869,"close":3870},759,763.52,757.93,760.88,{"symbol":3846,"time":54,"open":3872,"high":3873,"low":3874,"close":3875},764.72,766.38,763.6,764.29,{"symbol":3846,"time":60,"open":3877,"high":3878,"low":3879,"close":3880},758.03,760.11,756.64,757.83,{"symbol":3846,"time":66,"open":3882,"high":3883,"low":3884,"close":3885},764.08,764.47,760.94,762.4,{"symbol":3846,"time":72,"open":3887,"high":3888,"low":3889,"close":3890},769.07,769.7,765.14,765.96,{"symbol":3846,"time":78,"open":3892,"high":3893,"low":3894,"close":3895},772.01,772.87,769,770.19,{"symbol":3846,"time":84,"open":3897,"high":3898,"low":3899,"close":3900},767.9,774.03,767.45,773.17,{"symbol":3846,"time":90,"open":3902,"high":3903,"low":3904,"close":3905},762.45,766.43,761.73,765.16,{"symbol":3846,"time":96,"open":3907,"high":3908,"low":3909,"close":3910},762.01,764.67,759.48,761.78,{"symbol":3846,"time":102,"open":3912,"high":3913,"low":3872,"close":3914},767.33,768,767.05,{"symbol":3846,"time":108,"open":3916,"high":3917,"low":3918,"close":3919},771.76,775.3,768.31,769.35,{"symbol":3846,"time":114,"open":3921,"high":3922,"low":3923,"close":3924},768.5,772.36,767.16,771.1,{"symbol":3846,"time":120,"open":3926,"high":3927,"low":3928,"close":3929},764.73,767.35,763.93,766.08,{"symbol":3846,"time":126,"open":3931,"high":3932,"low":3933,"close":3934},766.16,766.78,763.05,765.91,{"symbol":3846,"time":131,"open":3936,"high":3937,"low":3938,"close":3939},764.78,765.22,762.08,763.47,{"symbol":3846,"time":137,"open":3941,"high":3942,"low":3943,"close":3944},766.05,767.85,764.17,765.72,{"symbol":3846,"time":143,"open":3890,"high":3946,"low":3947,"close":3855},768.15,762.04,{"symbol":3846,"time":147,"open":3949,"high":3950,"low":3951,"close":3952},770.36,772.47,768.1,769.06,{"symbol":3846,"time":153,"open":3954,"high":3955,"low":3956,"close":3899},768.7,769.5,766.92,{"symbol":3846,"time":158,"open":3958,"high":3959,"low":3960,"close":3961},776.18,776.78,772.51,772.67,{"symbol":3846,"time":162,"open":3963,"high":3964,"low":3965,"close":3966},778.54,778.8,775.43,776.34,{"symbol":3846,"time":168,"open":3968,"high":3969,"low":3970,"close":3971},774.87,779.37,774.11,777.88,{"symbol":3846,"time":173,"open":3973,"high":3974,"low":3975,"close":3976},774.71,774.9,771.28,772.49,{"symbol":3846,"time":177,"open":3978,"high":3979,"low":3980,"close":3981},774.53,774.61,769.2,770.56,{"symbol":3846,"time":182,"open":3983,"high":3984,"low":3985,"close":3986},772.6,775.05,771.62,773.03,{"symbol":3846,"time":186,"open":3988,"high":3989,"low":3990,"close":3991},771.02,773.92,769.61,773.26,{"symbol":3846,"time":191,"open":3993,"high":3994,"low":3995,"close":3996},770.21,771.82,767.46,768.56,{"symbol":3846,"time":195,"open":3998,"high":3999,"low":4000,"close":4001},775.85,776.85,769.51,769.79,{"symbol":3846,"time":201,"open":4003,"high":4004,"low":4005,"close":4006},760.63,773.41,760.52,771.33,{"symbol":3846,"time":206,"open":4008,"high":4009,"low":4010,"close":4011},749.44,758.58,748.8,757.67,{"symbol":3846,"time":212,"open":4013,"high":4014,"low":4015,"close":4016},744.68,748.9,737.68,747.03,{"symbol":3846,"time":218,"open":4018,"high":4019,"low":4020,"close":4021},736.05,742.45,734.59,741.69,{"symbol":3846,"time":224,"open":4023,"high":4024,"low":4025,"close":4026},739.97,742.68,729.1,729.46,{"symbol":3846,"time":229,"open":4028,"high":4029,"low":4030,"close":4031},739.19,742.79,735.98,740.86,{"symbol":3846,"time":235,"open":4033,"high":4034,"low":4035,"close":4036},744.91,745.53,735.87,739.09,{"symbol":3846,"time":240,"open":4038,"high":4039,"low":4040,"close":4041},738.51,743.72,737.29,738.93,{"symbol":3846,"time":246,"open":4043,"high":4044,"low":4045,"close":4046},739.37,742.56,735.21,738.18,{"symbol":3846,"time":252,"open":4048,"high":4049,"low":4050,"close":4051},746.62,750.02,746.37,747.41,{"symbol":3846,"time":258,"open":4053,"high":4054,"low":4055,"close":4056},746.29,749.04,744.18,748.28,{"symbol":3846,"time":264,"open":4058,"high":4059,"low":4060,"close":4061},747.06,748.73,741.51,742.09,{"symbol":3846,"time":270,"open":4063,"high":4064,"low":4065,"close":4066},742.08,747.29,740.8,743.29,{"symbol":3846,"time":276,"open":4068,"high":4069,"low":4070,"close":4071},752.76,754.57,747.88,750.72,{"symbol":3846,"time":281,"open":4073,"high":4074,"low":4075,"close":4076},754.24,755.58,750.2,754.81,{"symbol":3846,"time":287,"open":4078,"high":4079,"low":4080,"close":4081},750.91,753.34,748.66,751.83,{"symbol":3846,"time":293,"open":4083,"high":4084,"low":4085,"close":4086},752.47,753.91,748,749.17,{"symbol":3846,"time":299,"open":4088,"high":4089,"low":4090,"close":4091},752.05,755.42,748.1,754.95,{"symbol":3846,"time":305,"open":4093,"high":4094,"low":4095,"close":4096},747.35,751.97,745.59,751.71,{"symbol":3846,"time":311,"open":4098,"high":4099,"low":4100,"close":4101},743.16,746.15,739.51,745.4,{"symbol":3846,"time":316,"open":4103,"high":4104,"low":4105,"close":4106},750.22,750.96,745.21,747.71,{"symbol":3846,"time":322,"open":4108,"high":4109,"low":4051,"close":4110},748.74,752.41,751.28,{"symbol":3846,"time":326,"open":4112,"high":4113,"low":4114,"close":4115},747.4,751.31,740.03,744.78,{"symbol":3846,"time":332,"open":4117,"high":4008,"low":4118,"close":4119},745,742.38,745.76,{"symbol":3846,"time":338,"open":4121,"high":4122,"low":4123,"close":4124},741.29,748.02,740.89,746.77,{"symbol":3846,"time":344,"open":4126,"high":4127,"low":4128,"close":4129},736.53,741.56,732.09,741,{"symbol":3846,"time":348,"open":4131,"high":4126,"low":4132,"close":4133},728.95,716.58,728.99,{"symbol":3846,"time":354,"open":4135,"high":4043,"low":4136,"close":4137},738.91,729.6,734.3,{"symbol":3846,"time":359,"open":4139,"high":4140,"low":4141,"close":4142},735.17,739.95,730.84,733.24,{"symbol":3846,"time":363,"open":4144,"high":4145,"low":4146,"close":4147},733.81,739.63,732.3,733.58,{"symbol":3846,"time":369,"open":4149,"high":4150,"low":4151,"close":4152},747.7,750.18,743.13,744.39,{"symbol":3846,"time":374,"open":4154,"high":4155,"low":4156,"close":4157},747.76,748.23,743.86,746.74,{"symbol":3846,"time":380,"open":4159,"high":4160,"low":4161,"close":4162},751.29,752.15,739.22,740.96,{"symbol":3846,"time":386,"open":4164,"high":4165,"low":4166,"close":4167},754.55,755.44,749.88,750.33,{"symbol":3846,"time":389,"open":4169,"high":4170,"low":4171,"close":4172},751.85,756.68,751.76,754.83,{"symbol":3846,"time":395,"open":4174,"high":4175,"low":4176,"close":4177},740.71,744.44,735.03,741.75,{"symbol":3846,"time":401,"open":4179,"high":4180,"low":4181,"close":4182},728.76,740,724.41,737.76,{"symbol":3846,"time":405,"open":4184,"high":4185,"low":4186,"close":4187},733.39,738.38,725.33,725.43,{"symbol":3846,"time":409,"open":4189,"high":4190,"low":4191,"close":4192},743.63,746.9,722.59,737.05,{"symbol":3846,"time":414,"open":4194,"high":4195,"low":4196,"close":4161},743.36,745.34,738.19,{"symbol":3846,"time":417,"open":4198,"high":4199,"low":4200,"close":4201},752.31,752.82,735.53,737.55,{"symbol":3846,"time":423,"open":4203,"high":4204,"low":4205,"close":4206},752.1,758.31,751.47,757.09,{"symbol":3846,"time":429,"open":4208,"high":4209,"low":4210,"close":4073},758.15,758.8,753.57,{"symbol":3846,"time":435,"open":4212,"high":4213,"low":4214,"close":4215},757.03,760.4,756.75,759.57,{"symbol":3846,"time":441,"open":4217,"high":4218,"low":4219,"close":4220},755.36,760.28,754.69,758.54,{"symbol":3846,"time":445,"open":4222,"high":4223,"low":4219,"close":4224},755.9,758.08,756.48,{"symbol":3846,"time":451,"open":4226,"high":4227,"low":4228,"close":4229},750.25,755.15,749.23,754.6,{"symbol":3846,"time":457,"open":4231,"high":4232,"low":4233,"close":4234},750.88,751.38,748.22,750.46,{"symbol":3846,"time":462,"open":4236,"high":4237,"low":4238,"close":4239},750.01,752.13,748.37,750.59,{"symbol":3846,"time":467,"open":4241,"high":4242,"low":4243,"close":4244},746.24,748.94,744.48,745.64,{"symbol":3846,"time":473,"open":4246,"high":4247,"low":4248,"close":4249},738.64,744.87,737.03,742.72,{"symbol":3846,"time":479,"open":4251,"high":4252,"low":4253,"close":4254},735.71,741.87,733.89,741.25,{"symbol":3846,"time":485,"open":4256,"high":4257,"low":4258,"close":4259},734.78,737.65,731.53,733.73,{"symbol":3846,"time":491,"open":4261,"high":4262,"low":4184,"close":4263},739.83,741.42,738.65,{"symbol":3846,"time":497,"open":4265,"high":4266,"low":4267,"close":4268},741.79,743.46,737.96,739.17,{"symbol":3846,"time":503,"open":4270,"high":4271,"low":4272,"close":4273},743.65,749.53,743.56,748.17,{"symbol":3846,"time":507,"open":4275,"high":4276,"low":4277,"close":4278},738.47,743.91,735.47,742.31,{"symbol":3846,"time":513,"open":4280,"high":4281,"low":4282,"close":4046},736.89,738.84,731.83,{"symbol":3846,"time":517,"open":4284,"high":4285,"low":4284,"close":4286},736.45,740.79,739.3,{"symbol":3846,"time":522,"open":4288,"high":4289,"low":4290,"close":4291},734.93,738.08,734.57,737.62,{"symbol":3846,"time":528,"open":4293,"high":4294,"low":4295,"close":4296},735.05,736.13,729.75,731.58,{"symbol":3846,"time":534,"open":4298,"high":4020,"low":4299,"close":4300},728.16,727.82,733.83,{"symbol":3846,"time":539,"open":4302,"high":4303,"low":4304,"close":4305},721.77,725.04,721.49,723.77,{"symbol":3846,"time":545,"open":4307,"high":4308,"low":4309,"close":4310},720.07,722.12,714.99,718.01,{"symbol":3846,"time":550,"open":4312,"high":4313,"low":4314,"close":4315},721.25,724.87,720.47,720.65,{"symbol":3846,"time":555,"open":4317,"high":4318,"low":4319,"close":4320},714.63,719.79,710.45,718.66,{"symbol":3846,"time":559,"open":4322,"high":4323,"low":4324,"close":4325},711,712.2,708.37,711.58,{"symbol":3846,"time":564,"open":4327,"high":4328,"low":4329,"close":4330},711.82,712.88,709.25,711.69,{"symbol":3846,"time":570,"open":4332,"high":4333,"low":4334,"close":4335},713.17,715.63,712.3,715.17,{"symbol":3846,"time":575,"open":4337,"high":4338,"low":4339,"close":4340},710.75,714.47,709.01,713.94,{"symbol":3846,"time":581,"open":4342,"high":4343,"low":4344,"close":4345},709.5,712.36,702.28,708.45,{"symbol":3846,"time":586,"open":4347,"high":4348,"low":4349,"close":4350},709.15,711.45,708.22,711.21,{"symbol":3846,"time":589,"open":4352,"high":4353,"low":4354,"close":4355},710.28,711.28,702.64,704.08,{"symbol":3846,"time":595,"open":4357,"high":4358,"low":4359,"close":4360},708.78,709.91,706.14,708.72,{"symbol":3846,"time":598,"open":4359,"high":4362,"low":4363,"close":4364},712.39,705.76,710.14,{"symbol":3846,"time":602,"open":4366,"high":4367,"low":4368,"close":4369},701.06,702.78,698.53,701.66,{"symbol":3846,"time":604,"open":4371,"high":4372,"low":4373,"close":4374},695.26,700.28,694.2,699.94,{"symbol":3846,"time":610,"open":4376,"high":4377,"low":4378,"close":4379},687.69,694.58,687.66,694.46,{"symbol":3846,"time":615,"open":4381,"high":4382,"low":4383,"close":4384},677.41,686.3,676.58,686.1,{"symbol":3846,"time":620,"open":4386,"high":4387,"low":4388,"close":4389},681.32,682.03,678.45,679.46,{"symbol":3846,"time":626,"open":4391,"high":4392,"low":4393,"close":4394},674.84,681.16,673.77,679.91,{"symbol":3846,"time":632,"open":4396,"high":4397,"low":4398,"close":4399},676.39,677.08,671.46,676.01,{"symbol":3846,"time":637,"open":4401,"high":4402,"low":4403,"close":4404},656.65,659.61,651.06,659.22,{"symbol":3846,"time":643,"open":4406,"high":4407,"low":4408,"close":4409},655.86,659.72,655.52,658.93,{"symbol":3846,"time":648,"open":4411,"high":4412,"low":4413,"close":4414},646.42,658.2,645.11,655.83,{"symbol":3846,"time":653,"open":4416,"high":4417,"low":4418,"close":4419},653.9,658.52,653,655.24,{"symbol":3846,"time":659,"open":4421,"high":4422,"low":4423,"close":4424},638.94,651.54,637.98,650.34,{"symbol":3846,"time":665,"open":4426,"high":4427,"low":4428,"close":4429},640.11,640.37,629.28,631.97,{"symbol":3846,"time":671,"open":4431,"high":4432,"low":4433,"close":4434},642.5,642.66,633.11,634.09,{"symbol":3846,"time":677,"open":4436,"high":4437,"low":4438,"close":4439},652.06,654.85,644.82,645.09,{"symbol":3846,"time":682,"open":4441,"high":4442,"low":4443,"close":4444},658.67,660.89,654.24,656.82,{"symbol":3846,"time":688,"open":4446,"high":4447,"low":4448,"close":4449},651.32,657.03,649.88,653.18,{"symbol":3846,"time":693,"open":4451,"high":4452,"low":4453,"close":4454},658.07,662.62,653.94,655.38,{"symbol":3846,"time":699,"open":4456,"high":4457,"low":4458,"close":4459},656.51,656.69,644.72,648.57,{"symbol":3846,"time":704,"open":4461,"high":4462,"low":4463,"close":4464},656.97,662.98,655.17,659.8,{"symbol":3846,"time":709,"open":4466,"high":4467,"low":4468,"close":4469},668.36,669.72,661.19,661.43,{"symbol":3846,"time":715,"open":4471,"high":4472,"low":4473,"close":4474},672.39,674.44,669.7,670.79,{"symbol":3846,"time":720,"open":4476,"high":4477,"low":4478,"close":4479},668.38,672.07,667.12,669.03,{"symbol":3846,"time":723,"open":4481,"high":4482,"low":4483,"close":4484},669.27,672.34,661.36,662.29,{"symbol":3846,"time":728,"open":4486,"high":4487,"low":4488,"close":4489},671.16,671.65,665.87,666.06,{"symbol":3846,"time":732,"open":4491,"high":4492,"low":4493,"close":4494},677.58,680.08,673.34,676.33,{"symbol":3846,"time":738,"open":4496,"high":4497,"low":4498,"close":4499},677.72,683.36,674.76,677.18,{"symbol":3846,"time":744,"open":4501,"high":4502,"low":4503,"close":4504},666.39,679.92,662.39,678.27,{"symbol":3846,"time":749,"open":4506,"high":4507,"low":4508,"close":4509},673.41,676.11,669.76,672.38,{"symbol":3846,"time":755,"open":4511,"high":4512,"low":4513,"close":4514},682.08,685.53,675.61,681.31,{"symbol":3846,"time":760,"open":4516,"high":4517,"low":4518,"close":4519},681.63,687.09,679.62,685.13,{"symbol":3846,"time":766,"open":4521,"high":4522,"low":4523,"close":4524},675.06,682.61,669.66,680.33,{"symbol":3846,"time":771,"open":4526,"high":4527,"low":4528,"close":4529},678.7,688.62,678.02,686.38,{"symbol":3846,"time":776,"open":4531,"high":4532,"low":4533,"close":4534},683.09,686.86,681.64,685.99,{"symbol":3846,"time":781,"open":4536,"high":4537,"low":4538,"close":4539},693.28,693.3,684.35,689.3,{"symbol":3846,"time":786,"open":4541,"high":4542,"low":4543,"close":4544},690.18,693.68,690.1,693.15,{"symbol":3846,"time":790,"open":4546,"high":4547,"low":4548,"close":4549},681.9,688.35,680,687.35,{"symbol":3846,"time":795,"open":4551,"high":4552,"low":4553,"close":4554},687.83,690,680.37,682.39,{"symbol":3846,"time":801,"open":4556,"high":4557,"low":4558,"close":4559},682.32,690.06,681.73,689.43,{"symbol":3846,"time":807,"open":4561,"high":4562,"low":4563,"close":4564},683.84,686.18,681.55,684.48,{"symbol":3846,"time":812,"open":4566,"high":4567,"low":4568,"close":4569},684.02,689.15,682.83,686.29,{"symbol":3846,"time":816,"open":4571,"high":4572,"low":4573,"close":4574},680.14,684.94,675.78,682.85,{"symbol":3846,"time":822,"open":4576,"high":4577,"low":4578,"close":4579},681.69,686.28,677.52,681.75,{"symbol":3846,"time":828,"open":4581,"high":4582,"low":4553,"close":4583},694.24,695.35,681.27,{"symbol":3846,"time":834,"open":4585,"high":4586,"low":4587,"close":4588},696.39,697.14,689.18,691.96,{"symbol":3846,"time":839,"open":4590,"high":4591,"low":4592,"close":4593},694.95,696.54,691.66,692.12,{"symbol":3846,"time":845,"open":4595,"high":4596,"low":4597,"close":4598},689.42,695.87,688.34,693.95,{"symbol":3846,"time":851,"open":4600,"high":4601,"low":4602,"close":4603},681.46,692.31,680.85,690.62,{"symbol":3846,"time":857,"open":4605,"high":4606,"low":4607,"close":4608},680.94,683.69,675.79,677.62,{"symbol":3846,"time":862,"open":4610,"high":4611,"low":4612,"close":4613},690.35,691.45,681.76,686.19,{"symbol":3846,"time":867,"open":4615,"high":4616,"low":4617,"close":4618},696.21,696.96,684.03,689.53,{"symbol":3846,"time":872,"open":4620,"high":4621,"low":4595,"close":4622},689.58,696.93,695.41,{"symbol":3846,"time":877,"open":4624,"high":4625,"low":4626,"close":4627},691.79,694.21,687.12,691.97,{"symbol":3846,"time":883,"open":4585,"high":4629,"low":4630,"close":4631},697.06,684.83,694.04,{"symbol":3846,"time":886,"open":4633,"high":4634,"low":4635,"close":4636},697.05,697.84,693.94,695.42,{"symbol":3846,"time":891,"open":4638,"high":4639,"low":4640,"close":4641},694.18,696.53,693.57,695.49,{"symbol":3846,"time":897,"open":4643,"high":4644,"low":4645,"close":4646},690.49,694.13,689.92,692.73,{"symbol":3846,"time":902,"open":4648,"high":4649,"low":4650,"close":4651},688.15,690.96,687.16,689.23,{"symbol":3846,"time":908,"open":4653,"high":4654,"low":4655,"close":4656},689.85,691.13,686.92,688.98,{"symbol":3846,"time":913,"open":4658,"high":4659,"low":4660,"close":4661},679.65,688.74,678.13,685.4,{"symbol":3846,"time":919,"open":4663,"high":4664,"low":4665,"close":4491},681.49,684.77,676.57,{"symbol":3846,"time":925,"open":4667,"high":4668,"low":4543,"close":4592},693.66,694.25,{"symbol":3846,"time":930,"open":4670,"high":4671,"low":4672,"close":4673},694.57,695.45,691.25,692.24,{"symbol":3846,"time":933,"open":4675,"high":4676,"low":4677,"close":4678},691,691.72,686.04,690.36,{"symbol":3846,"time":938,"open":4641,"high":4680,"low":4681,"close":4682},696.09,691.35,693.77,{"symbol":3846,"time":943,"open":4684,"high":4680,"low":4685,"close":4686},690.68,690.63,695.16,{"symbol":3846,"time":947,"open":4685,"high":4688,"low":4587,"close":4689},695.31,694.07,{"symbol":3846,"time":953,"open":4691,"high":4603,"low":4692,"close":4693},688.82,687.49,689.51,{"symbol":3846,"time":957,"open":4695,"high":4696,"low":4697,"close":4620},692.19,693.96,689.32,{"symbol":3846,"time":963,"open":4699,"high":4700,"low":4701,"close":4702},687.93,692.32,687.78,691.81,{"symbol":3846,"time":968,"open":4704,"high":4559,"low":4529,"close":4705},686.54,687.72,{"symbol":3846,"time":972,"open":4707,"high":4708,"low":4709,"close":4710},685.71,686.87,679.82,683.17,{"symbol":3846,"time":976,"open":4712,"high":4713,"low":4714,"close":4715},687.14,687.36,681.71,681.92,{"symbol":3846,"time":981,"open":4717,"high":4718,"low":4719,"close":4720},687.45,688.56,686.58,687.01,{"symbol":3846,"time":985,"open":4722,"high":4723,"low":4724,"close":4725},687.54,689.2,686.07,687.85,{"symbol":3846,"time":989,"open":4727,"high":4592,"low":4728,"close":4729},690.64,689.27,690.31,{"symbol":3846,"time":993,"open":4731,"high":4732,"low":4733,"close":4734},687.95,690.83,687.8,690.38,{"symbol":3846,"time":998,"open":4736,"high":4737,"low":4738,"close":4739},683.92,688.2,683.87,687.96,{"symbol":3846,"time":1004,"open":4741,"high":4742,"low":4743,"close":4630},683.94,685.36,680.59,{"symbol":3846,"time":1008,"open":4745,"high":4746,"low":4747,"close":4743},676.59,681.09,676.47,{"symbol":3846,"time":1011,"open":4749,"high":4750,"low":4751,"close":4747},677.6,680.74,674.9,{"symbol":3846,"time":1015,"open":4753,"high":4754,"low":4755,"close":4756},679.89,680.44,671.2,671.4,{"symbol":3846,"time":1021,"open":4758,"high":4759,"low":4760,"close":4761},679.23,681.08,674.98,678.87,{"symbol":3846,"time":1026,"open":4763,"high":4764,"low":4765,"close":4766},685.74,685.76,679.25,680.73,{"symbol":3846,"time":1030,"open":4768,"high":4769,"low":4770,"close":4612},688.17,688.88,679.17,{"symbol":3846,"time":1035,"open":4772,"high":4773,"low":4774,"close":4775},685.14,689.25,682.17,689.17,{"symbol":3846,"time":1038,"open":4777,"high":4778,"low":4514,"close":4779},682.56,688.97,687.57,{"symbol":3846,"time":1042,"open":4781,"high":4782,"low":4783,"close":4784},683.15,685.39,682.59,683.04,{"symbol":3846,"time":1047,"open":4786,"high":4787,"low":4788,"close":4789},686.59,686.64,681.57,683.63,{"symbol":3846,"time":1053,"open":4791,"high":4792,"low":4793,"close":4794},685.47,688.39,684.58,685.69,{"symbol":3846,"time":1058,"open":4796,"high":4797,"low":4798,"close":4799},685.3,685.37,681.34,684.39,{"symbol":3846,"time":1064,"open":4801,"high":4802,"low":4803,"close":4804},680.57,684.91,679.69,683.89,{"symbol":3846,"time":1069,"open":4715,"high":4806,"low":4807,"close":4808},683.82,679.33,681.53,{"symbol":3846,"time":1074,"open":4810,"high":4811,"low":4812,"close":4813},678.81,682.99,678.74,680.27,{"symbol":3846,"time":1080,"open":4815,"high":4816,"low":4817,"close":4818},680.86,683.67,680.5,683.39,{"symbol":3846,"time":1085,"open":4820,"high":4821,"low":4822,"close":4823},677.63,681.7,676.72,679.68,{"symbol":3846,"time":1091,"open":4825,"high":4826,"low":4827,"close":4828},668.63,676.21,664.48,675.02,{"symbol":3846,"time":1097,"open":4830,"high":4831,"low":4832,"close":4833},662.69,670.06,661.59,668.73,{"symbol":3846,"time":1102,"open":4835,"high":4836,"low":4837,"close":4838},655.05,664.55,650.85,659.03,{"symbol":3846,"time":1108,"open":4840,"high":4841,"low":4842,"close":4843},672.91,675.56,651.89,652.53,{"symbol":3846,"time":1114,"open":4845,"high":4846,"low":4847,"close":4848},660.78,667.34,658.75,662.63,{"symbol":3846,"time":1120,"open":4850,"high":4851,"low":4406,"close":4852},662.1,665.12,660.08,{"symbol":3846,"time":1126,"open":4473,"high":4854,"low":4855,"close":4856},673.71,662.17,665.67,{"symbol":3846,"time":1131,"open":4858,"high":4859,"low":4860,"close":4861},665.38,675.66,663.27,671.93,{"symbol":3846,"time":1136,"open":4817,"high":4815,"low":4863,"close":4864},670.52,672.04,{"symbol":3846,"time":1142,"open":4866,"high":4867,"low":4868,"close":4869},684.79,684.96,680.95,683.38,{"symbol":3846,"time":1146,"open":4871,"high":4872,"low":4873,"close":4874},679.95,683.57,678.73,683,{"symbol":3846,"time":1151,"open":4876,"high":4877,"low":4878,"close":4879},677.24,682.18,675.03,681.44,{"symbol":3846,"time":1157,"open":4881,"high":4882,"low":4883,"close":4884},667.91,671.08,661.21,670.97,{"symbol":3846,"time":1162,"open":4747,"high":4886,"low":4887,"close":4888},677.38,668.72,670.31,{"symbol":3846,"time":1167,"open":4760,"high":4815,"low":4890,"close":4491},674.17,{"symbol":3846,"time":1173,"open":4507,"high":4892,"low":4893,"close":4894},679.96,674.58,675.24,{"symbol":3846,"time":1179,"open":4896,"high":4897,"low":4898,"close":4899},685.67,685.8,679.94,683.34,{"symbol":3846,"time":1184,"open":4901,"high":4902,"low":4903,"close":4904},685.04,685.08,679.24,682.06,{"symbol":3846,"time":1188,"open":4906,"high":4907,"low":4908,"close":4908},683.9,685.94,679.83,{"symbol":3846,"time":1194,"open":4910,"high":4911,"low":4912,"close":4913},688.72,689.7,682.87,687.39,{"symbol":3846,"time":1198,"open":4915,"high":4916,"low":4630,"close":4917},687.05,688.91,687.06,{"symbol":3846,"time":1202,"open":4919,"high":4920,"low":4921,"close":4922},682.73,685.54,682.12,685.24,{"symbol":3846,"time":1207,"open":4924,"high":4925,"low":4926,"close":4927},676.46,678.47,675.65,677.25,{"symbol":3846,"time":1213,"open":4929,"high":4930,"low":4931,"close":4932},668.12,672.71,667.8,671.76,{"symbol":3846,"time":1219,"open":4934,"high":4934,"low":4935,"close":4931},672,663.3,{"symbol":3846,"time":1225,"open":4937,"high":4938,"low":4939,"close":4940},671.44,672.99,669.98,671.29,{"symbol":3846,"time":1231,"open":4942,"high":4943,"low":4944,"close":4945},667.32,672.21,667.27,671.3,{"symbol":3846,"time":1237,"open":4947,"high":4948,"low":4949,"close":4950},659.5,665.76,658.14,664.39,{"symbol":3846,"time":1243,"open":4952,"high":4953,"low":4954,"close":4955},666.82,668.71,657.11,660.64,{"symbol":3846,"time":1249,"open":4952,"high":4957,"low":4409,"close":4958},670.23,665.17,{"symbol":3846,"time":1255,"open":4960,"high":4961,"low":4962,"close":4963},657.17,665.83,653.17,662.23,{"symbol":3846,"time":1261,"open":4965,"high":4966,"low":4967,"close":4968},660.65,665.13,659.77,663.04,{"symbol":3846,"time":1266,"open":4970,"high":4971,"low":4972,"close":4973},672.13,673.95,652.84,653.02,{"symbol":3846,"time":1272,"open":4975,"high":4976,"low":4977,"close":4486},673.53,673.94,669.21,{"symbol":3846,"time":1278,"open":4979,"high":4980,"low":4981,"close":4982},670.25,673.21,669.42,673.11,{"symbol":3846,"time":1284,"open":4984,"high":4938,"low":4985,"close":4986},672.54,667.67,669.12,{"symbol":3846,"time":1290,"open":4988,"high":4989,"low":4990,"close":4991},671.62,672.51,669.46,671.61,{"symbol":3846,"time":1296,"open":4993,"high":4994,"low":4995,"close":4977},669.99,672.68,668.16,{"symbol":3846,"time":1301,"open":4997,"high":4998,"low":4999,"close":5000},670.45,670.57,666.78,669.22,{"symbol":3846,"time":1307,"open":5002,"high":5003,"low":5004,"close":5005},663.17,669.37,663.06,668.45,{"symbol":3846,"time":1313,"open":5007,"high":5008,"low":5009,"close":5010},662.93,666.65,661.61,666.18,{"symbol":3846,"time":1319,"open":5012,"high":5013,"low":5014,"close":5015},664.36,665.28,661.86,663.68,{"symbol":3846,"time":1324,"open":5017,"high":5018,"low":5019,"close":5020},659.51,662.37,657.88,661.82,{"symbol":3846,"time":1329,"open":5022,"high":5023,"low":5024,"close":5025},657.94,659.41,654.41,658.05,{"symbol":3846,"time":1334,"open":5027,"high":5028,"low":5029,"close":5030},664.51,664.61,659.67,661.1,{"symbol":3846,"time":1340,"open":5032,"high":4846,"low":5033,"close":5034},666.72,661.98,663.21,{"symbol":3846,"time":1345,"open":5036,"high":5037,"low":4855,"close":5038},662.2,667.29,666.84,{"symbol":3846,"time":1349,"open":5040,"high":4836,"low":5041,"close":5042},662.33,660.37,663.7,{"symbol":3846,"time":1355,"open":5044,"high":5045,"low":5046,"close":5047},661.89,664.89,660.27,662.26,{"symbol":3846,"time":1360,"open":5049,"high":5050,"low":5051,"close":5052},660.01,661.72,654.3,659.18,{"symbol":3846,"time":1365,"open":5054,"high":5055,"low":5056,"close":5057},661.47,661.78,659.21,660,{"symbol":3846,"time":1370,"open":5059,"high":5060,"low":5061,"close":5062},659.64,661.04,659.34,660.91,{"symbol":3846,"time":1376,"open":5064,"high":5065,"low":5066,"close":5067},657.6,659.11,656.9,657.41,{"symbol":3846,"time":1381,"open":5069,"high":5070,"low":5071,"close":5072},654.18,658.33,653.59,657.63,{"symbol":3846,"time":1385,"open":5074,"high":5075,"low":5076,"close":5077},653.62,654.55,650.63,652.21,{"symbol":3846,"time":1387,"open":5079,"high":5080,"low":5081,"close":5082},648.97,650.86,647.22,650.33,{"symbol":3846,"time":1390,"open":5084,"high":5085,"low":5086,"close":5087},648.62,649.84,647.23,648.83,{"symbol":3846,"time":1394,"open":5089,"high":5077,"low":5090,"close":5091},651.48,643.33,647.24,{"symbol":3846,"time":1400,"open":5093,"high":5094,"low":5095,"close":5096},644.42,649.15,643.51,649.12,{"symbol":3846,"time":1405,"open":5098,"high":5099,"low":5100,"close":5101},642.67,644.21,640.46,643.74,{"symbol":3846,"time":1411,"open":5103,"high":5104,"low":5105,"close":5106},637.5,640.49,634.92,640.27,{"symbol":3846,"time":1416,"open":5108,"high":5109,"low":5110,"close":5111},647.47,647.84,643.14,645.05,{"symbol":3846,"time":1421,"open":5091,"high":5113,"low":5114,"close":5115},649.48,645.34,648.92,{"symbol":3846,"time":1427,"open":5117,"high":5118,"low":5093,"close":5119},644.57,647.37,646.63,[5121,5126,5129,5131,5134,5136,5139,5142,5145,5147,5149,5150,5152,5154,5156,5157,5159,5161,5163,5165,5166,5168,5170,5171,5172,5173,5175,5177,5179,5181,5182,5184,5186,5188,5190,5192,5194,5196,5198,5200,5202,5204,5206,5208,5210,5212,5214,5216,5218,5220,5222,5223,5225,5227,5229,5231,5233,5235],{"time":38,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5124,"datetime":5125},"False","BEARISH","MACD","2026-09-16 00:00:00",{"time":43,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5124,"datetime":5128},"BULLISH","2026-09-15 00:00:00",{"time":72,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5124,"datetime":5130},"2026-09-08 00:00:00",{"time":120,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5132,"datetime":5133},"ADX","2026-08-26 00:00:00",{"time":126,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5124,"datetime":5135},"2026-08-25 00:00:00",{"time":168,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5137,"datetime":5138},"MA","2026-08-13 00:00:00",{"time":186,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5140,"datetime":5141},"RSI","2026-08-07 00:00:00",{"time":229,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5143,"datetime":5144},"BollingerBands","2026-07-28 00:00:00",{"time":229,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5146,"datetime":5144},"CCI",{"time":235,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5132,"datetime":5148},"2026-07-27 00:00:00",{"time":235,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5124,"datetime":5148},{"time":264,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5132,"datetime":5151},"2026-07-20 00:00:00",{"time":326,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5124,"datetime":5153},"2026-07-02 00:00:00",{"time":380,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5132,"datetime":5155},"2026-06-17 00:00:00",{"time":380,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5124,"datetime":5155},{"time":423,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5137,"datetime":5158},"2026-06-04 00:00:00",{"time":441,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5143,"datetime":5160},"2026-06-01 00:00:00",{"time":451,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5146,"datetime":5162},"2026-05-28 00:00:00",{"time":462,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5137,"datetime":5164},"2026-05-26 00:00:00",{"time":462,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5124,"datetime":5164},{"time":467,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5132,"datetime":5167},"2026-05-22 00:00:00",{"time":545,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5132,"datetime":5169},"2026-05-04 00:00:00",{"time":545,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5143,"datetime":5169},{"time":545,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5146,"datetime":5169},{"time":545,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5124,"datetime":5169},{"time":555,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5137,"datetime":5174},"2026-04-30 00:00:00",{"time":564,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5140,"datetime":5176},"2026-04-28 00:00:00",{"time":626,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5143,"datetime":5178},"2026-04-09 00:00:00",{"time":632,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5132,"datetime":5180},"2026-04-08 00:00:00",{"time":632,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5146,"datetime":5180},{"time":648,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5132,"datetime":5183},"2026-04-02 00:00:00",{"time":653,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5132,"datetime":5185},"2026-04-01 00:00:00",{"time":659,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5124,"datetime":5187},"2026-03-31 00:00:00",{"time":677,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5140,"datetime":5189},"2026-03-26 00:00:00",{"time":720,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5137,"datetime":5191},"2026-03-16 00:00:00",{"time":760,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5143,"datetime":5193},"2026-03-04 00:00:00",{"time":766,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5146,"datetime":5195},"2026-03-03 00:00:00",{"time":786,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5132,"datetime":5197},"2026-02-25 00:00:00",{"time":807,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5124,"datetime":5199},"2026-02-19 00:00:00",{"time":862,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5124,"datetime":5201},"2026-02-04 00:00:00",{"time":897,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5124,"datetime":5203},"2026-01-26 00:00:00",{"time":963,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5124,"datetime":5205},"2026-01-06 00:00:00",{"time":993,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5124,"datetime":5207},"2025-12-24 00:00:00",{"time":1038,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5124,"datetime":5209},"2025-12-10 00:00:00",{"time":1058,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5124,"datetime":5211},"2025-12-04 00:00:00",{"time":1064,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5124,"datetime":5213},"2025-12-03 00:00:00",{"time":1074,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5132,"datetime":5215},"2025-12-01 00:00:00",{"time":1080,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5132,"datetime":5217},"2025-11-28 00:00:00",{"time":1091,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5132,"datetime":5219},"2025-11-25 00:00:00",{"time":1126,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5132,"datetime":5221},"2025-11-17 00:00:00",{"time":1126,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5124,"datetime":5221},{"time":1167,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5140,"datetime":5224},"2025-11-05 00:00:00",{"time":1207,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5137,"datetime":5226},"2025-10-24 00:00:00",{"time":1231,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5146,"datetime":5228},"2025-10-20 00:00:00",{"time":1261,"symbol":5,"current_signal":5122,"signal_change":23,"signal_type":5123,"trading_system":5146,"datetime":5230},"2025-10-13 00:00:00",{"time":1296,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5143,"datetime":5232},"2025-10-03 00:00:00",{"time":1301,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5132,"datetime":5234},"2025-10-02 00:00:00",{"time":1301,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5127,"trading_system":5146,"datetime":5234},[5237,5243,5249,5254,5260,5265,5270,5275,5280,5285,5290,5295,5300,5305,5310,5315,5320,5325,5330,5335,5340,5345,5350,5355,5360,5365,5370,5375,5380,5385,5390,5395,5401,5407,5412,5418,5424,5430,5436,5442,5448,5454,5460,5466,5472,5478,5484,5490,5496,5502,5508,5514,5520,5526],{"symbol":5,"form":5238,"filingdate":816,"primarydocument":5239,"accessionnumber":5240,"filing_url":5241,"sec_url":5242},"10-K","ups-20251231.htm","0001628280-26-008432","https://www.sec.gov/Archives/edgar/data/1090727/000162828026008432/ups-20251231.htm","https://www.sec.gov/Archives/edgar/data/1090727/000162828026008432/0001628280-26-008432-index.htm",{"symbol":5,"form":5244,"filingdate":851,"primarydocument":5245,"accessionnumber":5246,"filing_url":5247,"sec_url":5248},"8-K","ups-20260202.htm","0001628280-26-006089","https://www.sec.gov/Archives/edgar/data/1090727/000162828026006089/ups-20260202.htm","https://www.sec.gov/Archives/edgar/data/1090727/000162828026006089/0001628280-26-006089-index.htm",{"symbol":5,"form":5244,"filingdate":891,"primarydocument":5250,"accessionnumber":5251,"filing_url":5252,"sec_url":5253},"ups-20260127.htm","0001628280-26-003510","https://www.sec.gov/Archives/edgar/data/1090727/000162828026003510/ups-20260127.htm","https://www.sec.gov/Archives/edgar/data/1090727/000162828026003510/0001628280-26-003510-index.htm",{"symbol":5,"form":5255,"filingdate":1167,"primarydocument":5256,"accessionnumber":5257,"filing_url":5258,"sec_url":5259},"10-Q","ups-20250930.htm","0001628280-25-049661","https://www.sec.gov/Archives/edgar/data/1090727/000162828025049661/ups-20250930.htm","https://www.sec.gov/Archives/edgar/data/1090727/000162828025049661/0001628280-25-049661-index.htm",{"symbol":5,"form":5244,"filingdate":1198,"primarydocument":5261,"accessionnumber":5262,"filing_url":5263,"sec_url":5264},"ups-20251028.htm","0001628280-25-046550","https://www.sec.gov/Archives/edgar/data/1090727/000162828025046550/ups-20251028.htm","https://www.sec.gov/Archives/edgar/data/1090727/000162828025046550/0001628280-25-046550-index.htm",{"symbol":5,"form":5244,"filingdate":1355,"primarydocument":5266,"accessionnumber":5267,"filing_url":5268,"sec_url":5269},"ups-20250918.htm","0001090727-25-000067","https://www.sec.gov/Archives/edgar/data/1090727/000109072725000067/ups-20250918.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072725000067/0001090727-25-000067-index.htm",{"symbol":5,"form":5255,"filingdate":1501,"primarydocument":5271,"accessionnumber":5272,"filing_url":5273,"sec_url":5274},"ups-20250630.htm","0001090727-25-000064","https://www.sec.gov/Archives/edgar/data/1090727/000109072725000064/ups-20250630.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072725000064/0001090727-25-000064-index.htm",{"symbol":5,"form":5244,"filingdate":1528,"primarydocument":5276,"accessionnumber":5277,"filing_url":5278,"sec_url":5279},"ups-20250729.htm","0001090727-25-000061","https://www.sec.gov/Archives/edgar/data/1090727/000109072725000061/ups-20250729.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072725000061/0001090727-25-000061-index.htm",{"symbol":5,"form":5244,"filingdate":1689,"primarydocument":5281,"accessionnumber":5282,"filing_url":5283,"sec_url":5284},"ups-20250602.htm","0001090727-25-000054","https://www.sec.gov/Archives/edgar/data/1090727/000109072725000054/ups-20250602.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072725000054/0001090727-25-000054-index.htm",{"symbol":5,"form":5244,"filingdate":1726,"primarydocument":5286,"accessionnumber":5287,"filing_url":5288,"sec_url":5289},"tm2514602d7_8k.htm","0001104659-25-050984","https://www.sec.gov/Archives/edgar/data/1090727/000110465925050984/tm2514602d7_8k.htm","https://www.sec.gov/Archives/edgar/data/1090727/000110465925050984/0001104659-25-050984-index.htm",{"symbol":5,"form":5244,"filingdate":1743,"primarydocument":5291,"accessionnumber":5292,"filing_url":5293,"sec_url":5294},"tm2514602d6_8k.htm","0001104659-25-048497","https://www.sec.gov/Archives/edgar/data/1090727/000110465925048497/tm2514602d6_8k.htm","https://www.sec.gov/Archives/edgar/data/1090727/000110465925048497/0001104659-25-048497-index.htm",{"symbol":5,"form":5244,"filingdate":1753,"primarydocument":5296,"accessionnumber":5297,"filing_url":5298,"sec_url":5299},"ups-20250508.htm","0001090727-25-000051","https://www.sec.gov/Archives/edgar/data/1090727/000109072725000051/ups-20250508.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072725000051/0001090727-25-000051-index.htm",{"symbol":5,"form":5255,"filingdate":1765,"primarydocument":5301,"accessionnumber":5302,"filing_url":5303,"sec_url":5304},"ups-20250331.htm","0001090727-25-000049","https://www.sec.gov/Archives/edgar/data/1090727/000109072725000049/ups-20250331.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072725000049/0001090727-25-000049-index.htm",{"symbol":5,"form":5244,"filingdate":1790,"primarydocument":5306,"accessionnumber":5307,"filing_url":5308,"sec_url":5309},"ups-20250429.htm","0001090727-25-000046","https://www.sec.gov/Archives/edgar/data/1090727/000109072725000046/ups-20250429.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072725000046/0001090727-25-000046-index.htm",{"symbol":5,"form":5244,"filingdate":1966,"primarydocument":5311,"accessionnumber":5312,"filing_url":5313,"sec_url":5314},"ups-20250303.htm","0001090727-25-000028","https://www.sec.gov/Archives/edgar/data/1090727/000109072725000028/ups-20250303.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072725000028/0001090727-25-000028-index.htm",{"symbol":5,"form":5238,"filingdate":2011,"primarydocument":5316,"accessionnumber":5317,"filing_url":5318,"sec_url":5319},"ups-20241231.htm","0001090727-25-000019","https://www.sec.gov/Archives/edgar/data/1090727/000109072725000019/ups-20241231.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072725000019/0001090727-25-000019-index.htm",{"symbol":5,"form":5244,"filingdate":2073,"primarydocument":5321,"accessionnumber":5322,"filing_url":5323,"sec_url":5324},"ups-20250130.htm","0001090727-25-000004","https://www.sec.gov/Archives/edgar/data/1090727/000109072725000004/ups-20250130.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072725000004/0001090727-25-000004-index.htm",{"symbol":5,"form":5255,"filingdate":2386,"primarydocument":5326,"accessionnumber":5327,"filing_url":5328,"sec_url":5329},"ups-20240930.htm","0001090727-24-000064","https://www.sec.gov/Archives/edgar/data/1090727/000109072724000064/ups-20240930.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072724000064/0001090727-24-000064-index.htm",{"symbol":5,"form":5244,"filingdate":2435,"primarydocument":5331,"accessionnumber":5332,"filing_url":5333,"sec_url":5334},"ups-20241024.htm","0001090727-24-000057","https://www.sec.gov/Archives/edgar/data/1090727/000109072724000057/ups-20241024.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072724000057/0001090727-24-000057-index.htm",{"symbol":5,"form":5255,"filingdate":2694,"primarydocument":5336,"accessionnumber":5337,"filing_url":5338,"sec_url":5339},"ups-20240630.htm","0001090727-24-000045","https://www.sec.gov/Archives/edgar/data/1090727/000109072724000045/ups-20240630.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072724000045/0001090727-24-000045-index.htm",{"symbol":5,"form":5244,"filingdate":2744,"primarydocument":5341,"accessionnumber":5342,"filing_url":5343,"sec_url":5344},"ups-20240723.htm","0001090727-24-000041","https://www.sec.gov/Archives/edgar/data/1090727/000109072724000041/ups-20240723.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072724000041/0001090727-24-000041-index.htm",{"symbol":5,"form":5244,"filingdate":2799,"primarydocument":5346,"accessionnumber":5347,"filing_url":5348,"sec_url":5349},"ups-20240709.htm","0001090727-24-000038","https://www.sec.gov/Archives/edgar/data/1090727/000109072724000038/ups-20240709.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072724000038/0001090727-24-000038-index.htm",{"symbol":5,"form":5244,"filingdate":2939,"primarydocument":5351,"accessionnumber":5352,"filing_url":5353,"sec_url":5354},"tm2414806d8_8k.htm","0001104659-24-065573","https://www.sec.gov/Archives/edgar/data/1090727/000110465924065573/tm2414806d8_8k.htm","https://www.sec.gov/Archives/edgar/data/1090727/000110465924065573/0001104659-24-065573-index.htm",{"symbol":5,"form":5244,"filingdate":2956,"primarydocument":5356,"accessionnumber":5357,"filing_url":5358,"sec_url":5359},"tm2414806d7_8k.htm","0001104659-24-064258","https://www.sec.gov/Archives/edgar/data/1090727/000110465924064258/tm2414806d7_8k.htm","https://www.sec.gov/Archives/edgar/data/1090727/000110465924064258/0001104659-24-064258-index.htm",{"symbol":5,"form":5244,"filingdate":3023,"primarydocument":5361,"accessionnumber":5362,"filing_url":5363,"sec_url":5364},"ups-20240502.htm","0001090727-24-000031","https://www.sec.gov/Archives/edgar/data/1090727/000109072724000031/ups-20240502.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072724000031/0001090727-24-000031-index.htm",{"symbol":5,"form":5255,"filingdate":3027,"primarydocument":5366,"accessionnumber":5367,"filing_url":5368,"sec_url":5369},"ups-20240331.htm","0001090727-24-000028","https://www.sec.gov/Archives/edgar/data/1090727/000109072724000028/ups-20240331.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072724000028/0001090727-24-000028-index.htm",{"symbol":5,"form":5244,"filingdate":3066,"primarydocument":5371,"accessionnumber":5372,"filing_url":5373,"sec_url":5374},"ups-20240423.htm","0001090727-24-000024","https://www.sec.gov/Archives/edgar/data/1090727/000109072724000024/ups-20240423.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072724000024/0001090727-24-000024-index.htm",{"symbol":5,"form":5238,"filingdate":3303,"primarydocument":5376,"accessionnumber":5377,"filing_url":5378,"sec_url":5379},"ups-20231231.htm","0001090727-24-000008","https://www.sec.gov/Archives/edgar/data/1090727/000109072724000008/ups-20231231.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072724000008/0001090727-24-000008-index.htm",{"symbol":5,"form":5244,"filingdate":3375,"primarydocument":5381,"accessionnumber":5382,"filing_url":5383,"sec_url":5384},"ups-20240130.htm","0001090727-24-000004","https://www.sec.gov/Archives/edgar/data/1090727/000109072724000004/ups-20240130.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072724000004/0001090727-24-000004-index.htm",{"symbol":5,"form":5255,"filingdate":3696,"primarydocument":5386,"accessionnumber":5387,"filing_url":5388,"sec_url":5389},"ups-20230930.htm","0001090727-23-000054","https://www.sec.gov/Archives/edgar/data/1090727/000109072723000054/ups-20230930.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072723000054/0001090727-23-000054-index.htm",{"symbol":5,"form":5244,"filingdate":3717,"primarydocument":5391,"accessionnumber":5392,"filing_url":5393,"sec_url":5394},"ups-20231026.htm","0001090727-23-000050","https://www.sec.gov/Archives/edgar/data/1090727/000109072723000050/ups-20231026.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072723000050/0001090727-23-000050-index.htm",{"symbol":5,"form":5244,"filingdate":5396,"primarydocument":5397,"accessionnumber":5398,"filing_url":5399,"sec_url":5400},"2023-09-11","ups-20230911.htm","0001090727-23-000047","https://www.sec.gov/Archives/edgar/data/1090727/000109072723000047/ups-20230911.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072723000047/0001090727-23-000047-index.htm",{"symbol":5,"form":5255,"filingdate":5402,"primarydocument":5403,"accessionnumber":5404,"filing_url":5405,"sec_url":5406},"2023-08-08","ups-20230630.htm","0001090727-23-000038","https://www.sec.gov/Archives/edgar/data/1090727/000109072723000038/ups-20230630.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072723000038/0001090727-23-000038-index.htm",{"symbol":5,"form":5244,"filingdate":5402,"primarydocument":5408,"accessionnumber":5409,"filing_url":5410,"sec_url":5411},"ups-20230808.htm","0001090727-23-000035","https://www.sec.gov/Archives/edgar/data/1090727/000109072723000035/ups-20230808.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072723000035/0001090727-23-000035-index.htm",{"symbol":5,"form":5244,"filingdate":5413,"primarydocument":5414,"accessionnumber":5415,"filing_url":5416,"sec_url":5417},"2023-05-09","ups-20230504.htm","0001090727-23-000029","https://www.sec.gov/Archives/edgar/data/1090727/000109072723000029/ups-20230504.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072723000029/0001090727-23-000029-index.htm",{"symbol":5,"form":5255,"filingdate":5419,"primarydocument":5420,"accessionnumber":5421,"filing_url":5422,"sec_url":5423},"2023-05-03","ups-20230331.htm","0001090727-23-000025","https://www.sec.gov/Archives/edgar/data/1090727/000109072723000025/ups-20230331.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072723000025/0001090727-23-000025-index.htm",{"symbol":5,"form":5244,"filingdate":5425,"primarydocument":5426,"accessionnumber":5427,"filing_url":5428,"sec_url":5429},"2023-04-25","ups-20230425.htm","0001090727-23-000021","https://www.sec.gov/Archives/edgar/data/1090727/000109072723000021/ups-20230425.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072723000021/0001090727-23-000021-index.htm",{"symbol":5,"form":5244,"filingdate":5431,"primarydocument":5432,"accessionnumber":5433,"filing_url":5434,"sec_url":5435},"2023-03-07","d468023d8k.htm","0001193125-23-062960","https://www.sec.gov/Archives/edgar/data/1090727/000119312523062960/d468023d8k.htm","https://www.sec.gov/Archives/edgar/data/1090727/000119312523062960/0001193125-23-062960-index.htm",{"symbol":5,"form":5244,"filingdate":5437,"primarydocument":5438,"accessionnumber":5439,"filing_url":5440,"sec_url":5441},"2023-02-27","d466921d8k.htm","0001193125-23-050804","https://www.sec.gov/Archives/edgar/data/1090727/000119312523050804/d466921d8k.htm","https://www.sec.gov/Archives/edgar/data/1090727/000119312523050804/0001193125-23-050804-index.htm",{"symbol":5,"form":5238,"filingdate":5443,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"2023-02-21","ups-20221231.htm","0001090727-23-000006","https://www.sec.gov/Archives/edgar/data/1090727/000109072723000006/ups-20221231.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072723000006/0001090727-23-000006-index.htm",{"symbol":5,"form":5244,"filingdate":5449,"primarydocument":5450,"accessionnumber":5451,"filing_url":5452,"sec_url":5453},"2023-01-31","ups-20230131.htm","0001090727-23-000003","https://www.sec.gov/Archives/edgar/data/1090727/000109072723000003/ups-20230131.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072723000003/0001090727-23-000003-index.htm",{"symbol":5,"form":5255,"filingdate":5455,"primarydocument":5456,"accessionnumber":5457,"filing_url":5458,"sec_url":5459},"2022-11-02","ups-20220930.htm","0001090727-22-000047","https://www.sec.gov/Archives/edgar/data/1090727/000109072722000047/ups-20220930.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072722000047/0001090727-22-000047-index.htm",{"symbol":5,"form":5244,"filingdate":5461,"primarydocument":5462,"accessionnumber":5463,"filing_url":5464,"sec_url":5465},"2022-10-25","ups-20221025.htm","0001090727-22-000044","https://www.sec.gov/Archives/edgar/data/1090727/000109072722000044/ups-20221025.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072722000044/0001090727-22-000044-index.htm",{"symbol":5,"form":5255,"filingdate":5467,"primarydocument":5468,"accessionnumber":5469,"filing_url":5470,"sec_url":5471},"2022-08-03","ups-20220630.htm","0001090727-22-000034","https://www.sec.gov/Archives/edgar/data/1090727/000109072722000034/ups-20220630.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072722000034/0001090727-22-000034-index.htm",{"symbol":5,"form":5244,"filingdate":5473,"primarydocument":5474,"accessionnumber":5475,"filing_url":5476,"sec_url":5477},"2022-07-26","d369134d8k.htm","0001193125-22-201511","https://www.sec.gov/Archives/edgar/data/1090727/000119312522201511/d369134d8k.htm","https://www.sec.gov/Archives/edgar/data/1090727/000119312522201511/0001193125-22-201511-index.htm",{"symbol":5,"form":5244,"filingdate":5479,"primarydocument":5480,"accessionnumber":5481,"filing_url":5482,"sec_url":5483},"2022-05-10","ups-20220504.htm","0001090727-22-000025","https://www.sec.gov/Archives/edgar/data/1090727/000109072722000025/ups-20220504.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072722000025/0001090727-22-000025-index.htm",{"symbol":5,"form":5255,"filingdate":5485,"primarydocument":5486,"accessionnumber":5487,"filing_url":5488,"sec_url":5489},"2022-05-04","ups-20220331.htm","0001090727-22-000022","https://www.sec.gov/Archives/edgar/data/1090727/000109072722000022/ups-20220331.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072722000022/0001090727-22-000022-index.htm",{"symbol":5,"form":5244,"filingdate":5491,"primarydocument":5492,"accessionnumber":5493,"filing_url":5494,"sec_url":5495},"2022-04-26","ups-20220426.htm","0001090727-22-000019","https://www.sec.gov/Archives/edgar/data/1090727/000109072722000019/ups-20220426.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072722000019/0001090727-22-000019-index.htm",{"symbol":5,"form":5244,"filingdate":5497,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"2022-03-01","ups-20220228.htm","0001090727-22-000010","https://www.sec.gov/Archives/edgar/data/1090727/000109072722000010/ups-20220228.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072722000010/0001090727-22-000010-index.htm",{"symbol":5,"form":5238,"filingdate":5503,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"2022-02-22","ups-20211231.htm","0001090727-22-000007","https://www.sec.gov/Archives/edgar/data/1090727/000109072722000007/ups-20211231.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072722000007/0001090727-22-000007-index.htm",{"symbol":5,"form":5244,"filingdate":5509,"primarydocument":5510,"accessionnumber":5511,"filing_url":5512,"sec_url":5513},"2022-02-01","ups-20220201.htm","0001090727-22-000004","https://www.sec.gov/Archives/edgar/data/1090727/000109072722000004/ups-20220201.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072722000004/0001090727-22-000004-index.htm",{"symbol":5,"form":5244,"filingdate":5515,"primarydocument":5516,"accessionnumber":5517,"filing_url":5518,"sec_url":5519},"2021-12-21","ups-20211221.htm","0001090727-21-000046","https://www.sec.gov/Archives/edgar/data/1090727/000109072721000046/ups-20211221.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072721000046/0001090727-21-000046-index.htm",{"symbol":5,"form":5255,"filingdate":5521,"primarydocument":5522,"accessionnumber":5523,"filing_url":5524,"sec_url":5525},"2021-11-04","ups-20210930.htm","0001090727-21-000042","https://www.sec.gov/Archives/edgar/data/1090727/000109072721000042/ups-20210930.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072721000042/0001090727-21-000042-index.htm",{"symbol":5,"form":5244,"filingdate":5527,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"2021-10-26","ups-20211026.htm","0001090727-21-000040","https://www.sec.gov/Archives/edgar/data/1090727/000109072721000040/ups-20211026.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072721000040/0001090727-21-000040-index.htm",[5533,5563,5586,5605,5624,5634,5643,5655,5669,5676,5688,5702,5710,5722,5734,5752,5799,5809,5817,5826,5838,5846,5854,5866,5883,5906,5920,5935],{"symbol":5,"accessionnumber":5534,"filingdate":102,"sec_url":5535,"tags":5536,"headline":5543,"summary":5544,"sector":5545,"industry":5546,"date_processed":5547,"impact_score":5548,"exhibits":5549,"isLocked":5562},"0001628280-26-059609","https://www.sec.gov/Archives/edgar/data/1090727/000162828026059609/0001628280-26-059609-index.htm",{"events":5537},[5538,5539,5540,5541,5542],"CEO Resignation","New CEO Appointed","Executive Employment Agreement","Restructuring Costs","Severance Payout","UPS Announces Executive Leadership Changes Including Retirement of Kate Gutmann","On August 31, 2026, United Parcel Service, Inc. (UPS) announced significant changes in its executive leadership. Kate Gutmann, Executive Vice President and President, International, Healthcare and Supply Chain Solutions, will retire effective September 1, 2026, and will remain in a transitional role until March 31, 2027. Wilfredo Ramos has been appointed to succeed Gutmann as Executive Vice President and Chief International, Healthcare and Supply Chain Solutions Officer. Additionally, Nando Cesarone and Bala Subramanian have entered into retention agreements, with Cesarone receiving a restricted stock unit (RSU) award valued at $6.0 million and Subramanian receiving an RSU award valued at $3.0 million. The awards will vest over three years, subject to continued employment.","Energy & Transportation","Trucking & Courier Services (No Air)","2026-08-31 20:37:58","HIGH",[5550,5554,5558],{"exhibit_number":5551,"htm_reference":5552,"full_url":5553},"EX-10.1","ups-ex101restrictedstockun.htm","https://www.sec.gov/Archives/edgar/data/1090727/000162828026059609/ups-ex101restrictedstockun.htm",{"exhibit_number":5555,"htm_reference":5556,"full_url":5557},"EX-10.2","ups-ex102restrictedstockun.htm","https://www.sec.gov/Archives/edgar/data/1090727/000162828026059609/ups-ex102restrictedstockun.htm",{"exhibit_number":5559,"htm_reference":5560,"full_url":5561},"EX-99.1","exhibit991leadershipchange.htm","https://www.sec.gov/Archives/edgar/data/1090727/000162828026059609/exhibit991leadershipchange.htm",false,{"symbol":5,"accessionnumber":5564,"filingdate":153,"sec_url":5565,"tags":5566,"headline":5569,"summary":5570,"sector":5545,"industry":5546,"date_processed":5571,"impact_score":5572,"exhibits":5573,"isLocked":5562},"0001104659-26-098351","https://www.sec.gov/Archives/edgar/data/1090727/000110465926098351/0001104659-26-098351-index.htm",{"events":5567},[5568],"New Debt Issued","United Parcel Service Announces Agreement to Issue $325 Million in Senior Notes","On August 14, 2026, United Parcel Service, Inc. announced an agreement to sell $325,105,000 aggregate principal amount of Floating Rate Senior Notes due 2076. The Company intends to use the net proceeds for general corporate purposes. This transaction is part of the Company's Registration Statement on Form S-3.","2026-08-18 20:16:55","MEDIUM",[5574,5578,5582],{"exhibit_number":5575,"htm_reference":5576,"full_url":5577},"EX-4.1","tm2622353d8_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1090727/000110465926098351/tm2622353d8_ex4-1.htm",{"exhibit_number":5579,"htm_reference":5580,"full_url":5581},"EX-5.1","tm2622353d8_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1090727/000110465926098351/tm2622353d8_ex5-1.htm",{"exhibit_number":5583,"htm_reference":5584,"full_url":5585},"EX-1.1","tm2622353d8_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1090727/000110465926098351/tm2622353d8_ex1-1.htm",{"symbol":5,"accessionnumber":5587,"filingdate":173,"sec_url":5588,"tags":5589,"headline":5592,"summary":5593,"sector":5545,"industry":5546,"date_processed":5594,"impact_score":5572,"exhibits":5595,"isLocked":5562},"0001104659-26-094502","https://www.sec.gov/Archives/edgar/data/1090727/000110465926094502/0001104659-26-094502-index.htm",{"events":5590},[5568,5591],"President Resignation","UPS Announces $1 Billion Senior Notes Issuance for Pension Funding","On August 10, 2026, United Parcel Service, Inc. (UPS) announced the issuance of $1,000,000,000 principal amount of 4.850% Senior Notes due 2031. The Company intends to contribute $200,000,000 of these Notes to the UPS Retirement Plan Trust and $250,000,000 to the Master Trust, both of which fund pension plans for employees and former employees. The net proceeds from the offering will be used for general corporate purposes. The Underwriting Agreement is attached as Exhibit 1.1 to this report.","2026-08-12 11:45:55",[5596,5599,5602],{"exhibit_number":5583,"htm_reference":5597,"full_url":5598},"tm2622353d5_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1090727/000110465926094502/tm2622353d5_ex1-1.htm",{"exhibit_number":5575,"htm_reference":5600,"full_url":5601},"tm2622353d5_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1090727/000110465926094502/tm2622353d5_ex4-1.htm",{"exhibit_number":5579,"htm_reference":5603,"full_url":5604},"tm2622353d5_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1090727/000110465926094502/tm2622353d5_ex5-1.htm",{"symbol":5,"accessionnumber":5606,"filingdate":229,"sec_url":5607,"tags":5608,"headline":5613,"summary":5614,"sector":5545,"industry":5546,"date_processed":5615,"impact_score":5548,"exhibits":5616,"isLocked":5562},"0001628280-26-049912","https://www.sec.gov/Archives/edgar/data/1090727/000162828026049912/0001628280-26-049912-index.htm",{"events":5609},[5610,5611,5612],"Earnings Beat","Raised Guidance","General Statement","UPS Reports Strong 2Q 2026 Results and Raises Full-Year Guidance","United Parcel Service, Inc. (UPS) reported second-quarter 2026 consolidated revenues of $22.8 billion, with a consolidated operating margin of 4.1% and non-GAAP adjusted operating margin of 9.2%. Diluted EPS was $0.71, and non-GAAP adjusted diluted EPS was $1.76. The company raised its full-year 2026 consolidated revenue outlook to approximately $91.2 billion, non-GAAP adjusted operating profit target to approximately $8.65 billion, and non-GAAP adjusted diluted EPS guidance to approximately $7.22.","2026-07-28 10:05:55",[5617,5620],{"exhibit_number":5559,"htm_reference":5618,"full_url":5619},"exhibit991-earningspressre.htm","https://www.sec.gov/Archives/edgar/data/1090727/000162828026049912/exhibit991-earningspressre.htm",{"exhibit_number":5621,"htm_reference":5622,"full_url":5623},"EX-99.2","exhibit992-financialstatem.htm","https://www.sec.gov/Archives/edgar/data/1090727/000162828026049912/exhibit992-financialstatem.htm",{"symbol":5,"accessionnumber":5625,"filingdate":389,"sec_url":5626,"tags":5627,"headline":5630,"summary":5631,"sector":5545,"industry":5546,"date_processed":5632,"impact_score":5572,"exhibits":5633,"isLocked":5562},"0001628280-26-043196","https://www.sec.gov/Archives/edgar/data/1090727/000162828026043196/0001628280-26-043196-index.htm",{"events":5628},[5629],"Board Member Departure","Eva Boratto Resigns from UPS Board","On June 13, 2026, Eva Boratto, a member of the Board of Directors of United Parcel Service, Inc., resigned from the Board, effective immediately. Her resignation was due to her appointment as Chief Financial Officer of Cencora, Inc., and her need to focus on her new role. There was no disagreement with the company regarding operations, policies, or practices.","2026-06-15 20:17:55",[],{"symbol":5,"accessionnumber":5635,"filingdate":507,"sec_url":5636,"tags":5637,"headline":5639,"summary":5640,"sector":5545,"industry":5546,"date_processed":5641,"impact_score":5572,"exhibits":5642,"isLocked":5562},"0001628280-26-034597","https://www.sec.gov/Archives/edgar/data/1090727/000162828026034597/0001628280-26-034597-index.htm",{"events":5638},[5629],"Resignation of Director Kevin M. Warsh","United Parcel Service, Inc. announced the resignation of Kevin M. Warsh from its Board of Directors, effective upon his confirmation as Chairman of the Board of Governors of the Federal Reserve System on May 13, 2026. This resignation was not due to any disagreement with the company.","2026-05-13 20:11:54",[],{"symbol":5,"accessionnumber":5644,"filingdate":517,"sec_url":5645,"tags":5646,"headline":5651,"summary":5652,"sector":5545,"industry":5546,"date_processed":5653,"impact_score":5572,"exhibits":5654,"isLocked":5562},"0001628280-26-033522","https://www.sec.gov/Archives/edgar/data/1090727/000162828026033522/0001628280-26-033522-index.htm",{"events":5647},[5648,5649,5650],"Corporate Update","Executive Compensation Detail","Board Member Appointed","UPS Shareowners Approve 2026 Incentive Compensation Plan and Director Elections","At the 2026 Annual Meeting of Shareowners held on May 7, 2026, United Parcel Service, Inc.'s shareowners approved the 2026 Omnibus Incentive Compensation Plan, which includes provisions for stock and cash-based incentives for selected employees, directors, consultants, agents, or other persons who render valuable services to the Company. Additionally, all twelve director nominees were elected. The approval of named executive officer compensation and the ratification of Deloitte & Touche LLP as the Company's independent registered public accounting firm for the year ending December 31, 2026, also passed. However, several shareholder proposals, including one to reduce the voting power of UPS class A stock and others related to social and environmental impacts, did not pass.","2026-05-11 20:22:55",[],{"symbol":5,"accessionnumber":5656,"filingdate":564,"sec_url":5657,"tags":5658,"headline":5661,"summary":5662,"sector":5545,"industry":5546,"date_processed":5663,"impact_score":5572,"exhibits":5664,"isLocked":5562},"0001628280-26-027717","https://www.sec.gov/Archives/edgar/data/1090727/000162828026027717/0001628280-26-027717-index.htm",{"events":5659},[5610,5612,5660],"Reincorporation (Change of Domicile)","UPS Releases 1Q 2026 Earnings with Revenue of $21.2B and Diluted EPS of $1.02","United Parcel Service, Inc. (UPS) announced its first-quarter 2026 financial results, reporting consolidated revenues of $21.2 billion and diluted earnings per share (EPS) of $1.02. The company's non-GAAP adjusted diluted EPS was $1.07. UPS also reaffirmed its full-year 2026 guidance, expecting consolidated revenues of approximately $89.7 billion and a non-GAAP adjusted operating margin of about 9.6%. The company's U.S. Domestic Segment saw a 2.3% decline in revenue, while the International Segment experienced a 3.8% increase. Supply Chain Solutions reported a 6.5% decline in revenue. The company expects to achieve approximately $3 billion in full-year cost savings from its transformation initiatives.","2026-04-28 10:12:41",[5665,5667],{"exhibit_number":5559,"htm_reference":5618,"full_url":5666},"https://www.sec.gov/Archives/edgar/data/1090727/000162828026027717/exhibit991-earningspressre.htm",{"exhibit_number":5621,"htm_reference":5622,"full_url":5668},"https://www.sec.gov/Archives/edgar/data/1090727/000162828026027717/exhibit992-financialstatem.htm",{"symbol":5,"accessionnumber":5246,"filingdate":851,"sec_url":5248,"tags":5670,"headline":5672,"summary":5673,"sector":5545,"industry":5546,"date_processed":5674,"impact_score":5572,"exhibits":5675,"isLocked":5562},{"events":5671},[5629],"Board Member Departure if Confirmed as Federal Reserve Chairman","On January 30, 2026, President Donald J. Trump announced his intent to nominate Kevin M. Warsh, a member of the Board of Directors of United Parcel Service, Inc. (UPS), to serve as Chairman of the Board of Governors of the United States Federal Reserve System. If confirmed by the United States Senate, Mr. Warsh informed the Company on February 2, 2026, that he would resign from the UPS Board. This decision is not due to any disagreement with the Company.","2026-02-06 21:33:40",[],{"symbol":5,"accessionnumber":5251,"filingdate":891,"sec_url":5253,"tags":5677,"headline":5680,"summary":5681,"sector":5545,"industry":5546,"date_processed":5682,"impact_score":5572,"exhibits":5683,"isLocked":5562},{"events":5678},[5610,5679,5612],"Dividend Announced","UPS Announces Fourth-Quarter 2025 Earnings and Provides 2026 Guidance","United Parcel Service, Inc. (UPS) reported fourth-quarter 2025 consolidated revenues of $24.5 billion with a consolidated operating margin of 10.5% and a GAAP diluted EPS of $2.10. Non-GAAP adjusted diluted EPS was $2.38. For the full year 2025, revenue was $88.7 billion with an operating profit of $7.9 billion. UPS expects full-year 2026 revenue to be approximately $89.7 billion with a non-GAAP adjusted operating margin of around 9.6%. The company also declared a first-quarter 2026 dividend of $1.64 per share, payable on March 5, 2026.","2026-01-27 11:08:42",[5684,5686],{"exhibit_number":5559,"htm_reference":5618,"full_url":5685},"https://www.sec.gov/Archives/edgar/data/1090727/000162828026003510/exhibit991-earningspressre.htm",{"exhibit_number":5621,"htm_reference":5622,"full_url":5687},"https://www.sec.gov/Archives/edgar/data/1090727/000162828026003510/exhibit992-financialstatem.htm",{"symbol":5,"accessionnumber":5262,"filingdate":1198,"sec_url":5264,"tags":5689,"headline":5693,"summary":5694,"sector":5545,"industry":5546,"date_processed":5695,"impact_score":5696,"exhibits":5697,"isLocked":5562},{"2.02":5690,"9.01":5691},[5612],[5692],"Exhibits Furnished","UPS Announces 3Q 2025 Earnings","United Parcel Service, Inc. (UPS) reported consolidated revenues of $21.4 billion for the third quarter of 2025, with a GAAP diluted EPS of $1.55 and a non-GAAP adjusted diluted EPS of $1.74. The company also provided guidance for the fourth quarter of 2025, expecting revenues of approximately $24.0 billion. UPS released detailed financial statement schedules and a press release with further financial details.","2025-10-28 20:59:58","LOW",[5698,5700],{"exhibit_number":5559,"htm_reference":5618,"full_url":5699},"https://www.sec.gov/Archives/edgar/data/1090727/000162828025046550/exhibit991-earningspressre.htm",{"exhibit_number":5621,"htm_reference":5622,"full_url":5701},"https://www.sec.gov/Archives/edgar/data/1090727/000162828025046550/exhibit992-financialstatem.htm",{"symbol":5,"accessionnumber":5267,"filingdate":1355,"sec_url":5269,"tags":5703,"headline":5706,"summary":5707,"sector":5545,"industry":5546,"date_processed":5708,"impact_score":5696,"exhibits":5709,"isLocked":5562},{"7.01":5704},[5705],"Regulation FD Disclosure","UPS Terminates Acquisition Plans for Estafeta","United Parcel Service, Inc. announced on September 17, 2025, that it has terminated its plans to acquire Estafeta, a company in the logistics sector, due to the inability to satisfy all closing conditions for the acquisition. This decision is a significant development in UPS's strategic portfolio and will be disclosed to the public under Regulation FD.","2025-09-18 20:19:40",[],{"symbol":5,"accessionnumber":5277,"filingdate":1528,"sec_url":5279,"tags":5711,"headline":5714,"summary":5715,"sector":5545,"industry":5546,"date_processed":5716,"impact_score":5572,"exhibits":5717,"isLocked":5562},{"2.02":5712,"9.01":5713},[5610,5612],[5692],"UPS Releases 2Q 2025 Earnings with EPS Beat and Operational Updates","On July 29, 2025, United Parcel Service, Inc. (UPS) announced its financial results for the second quarter of 2025. Consolidated revenues were $21.2 billion with a consolidated operating margin of 8.6%. Diluted EPS was $1.51 (GAAP) and $1.55 (Non-GAAP adjusted). The company reported operational updates across its segments and shared outlooks on full-year 2025 guidance and capital expenditures. UPS also disclosed financial statement schedules as exhibits to this filing.","2025-08-22 02:45:39",[5718,5720],{"exhibit_number":5559,"htm_reference":5618,"full_url":5719},"https://www.sec.gov/Archives/edgar/data/1090727/000109072725000061/exhibit991-earningspressre.htm",{"exhibit_number":5621,"htm_reference":5622,"full_url":5721},"https://www.sec.gov/Archives/edgar/data/1090727/000109072725000061/exhibit992-financialstatem.htm",{"symbol":5,"accessionnumber":5282,"filingdate":1689,"sec_url":5284,"tags":5723,"headline":5727,"summary":5728,"sector":5545,"industry":5546,"date_processed":5729,"impact_score":5548,"exhibits":5730,"isLocked":5562},{"5.02":5724,"7.01":5725,"9.01":5726},[5539],[5705],[5692],"UPS Appoints John Morikis to Board of Directors","On June 2, 2025, United Parcel Service, Inc. (UPS) announced the appointment of John Morikis to its Board of Directors, effective immediately. Mr. Morikis, the retired Chairman, President, and CEO of Sherwin-Williams Company, will join the Audit Committee of the Board. His extensive experience in leading a multinational organization and public company board experience is expected to bring valuable perspective to UPS.","2025-08-22 17:07:05",[5731],{"exhibit_number":5559,"htm_reference":5732,"full_url":5733},"exhibit991-jmorikisbodpres.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072725000054/exhibit991-jmorikisbodpres.htm",{"symbol":5,"accessionnumber":5287,"filingdate":1726,"sec_url":5289,"tags":5735,"headline":5739,"summary":5740,"sector":5545,"industry":5546,"date_processed":5741,"impact_score":5548,"exhibits":5742,"isLocked":5562},{"8.01":5736,"9.01":5738},[5737,5679],"Regulatory Investigation",[5692],"United Parcel Service Announces $170.7 Million Senior Notes Issuance","On May 15, 2025, United Parcel Service, Inc. (UPS) announced the sale of Floating Rate Senior Notes due 2075 for a total of $170,673,000. The net proceeds from this transaction will be used for general corporate purposes. A copy of the Underwriting Agreement is attached as Exhibit 1.1 and incorporated by reference into the Company's Registration Statement on Form S-3.","2025-08-22 19:19:34",[5743,5746,5749],{"exhibit_number":5583,"htm_reference":5744,"full_url":5745},"tm2514602d7_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1090727/000110465925050984/tm2514602d7_ex1-1.htm",{"exhibit_number":5575,"htm_reference":5747,"full_url":5748},"tm2514602d7_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1090727/000110465925050984/tm2514602d7_ex4-1.htm",{"exhibit_number":5579,"htm_reference":5750,"full_url":5751},"tm2514602d7_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1090727/000110465925050984/tm2514602d7_ex5-1.htm",{"symbol":5,"accessionnumber":5292,"filingdate":1743,"sec_url":5294,"tags":5753,"headline":5774,"summary":5775,"sector":5545,"industry":5546,"date_processed":5776,"impact_score":5548,"exhibits":5777,"isLocked":5562},{"8.01":5754,"9.01":5771},[5737,5755,5756,5757,5758,5759,5679,5760,5761,5762,5763,5764,5765,5766,5767,5768,5648,5769,5770],"Regulatory Approval","Regulatory Denial","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Dividend Increase","Dividend Decrease","Stock Split","Reverse Stock Split","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","IPO Completed","Public Offering Completed",[5772,5773,5692],"Acquired Business Financial Statements","Pro Forma Financial Information","UPS Announces New Debt Offering","On May 12, 2025, United Parcel Service, Inc. (UPS) announced an agreement with underwriters to issue new Senior Notes totaling $3,000,000,000 for general corporate purposes. The debt issuance includes 4.650% Senior Notes due 2030, 5.250% Senior Notes due 2035, 5.950% Senior Notes due 2055, and 6.050% Senior Notes due 2065. The proceeds from this transaction will be used for general corporate purposes. The details of the Underwriting Agreement are attached as Exhibit 1.1.","2025-08-22 20:43:14",[5778,5781,5784,5788,5792,5796],{"exhibit_number":5583,"htm_reference":5779,"full_url":5780},"tm2514602d6_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1090727/000110465925048497/tm2514602d6_ex1-1.htm",{"exhibit_number":5575,"htm_reference":5782,"full_url":5783},"tm2514602d6_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1090727/000110465925048497/tm2514602d6_ex4-1.htm",{"exhibit_number":5785,"htm_reference":5786,"full_url":5787},"EX-4.2","tm2514602d6_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1090727/000110465925048497/tm2514602d6_ex4-2.htm",{"exhibit_number":5789,"htm_reference":5790,"full_url":5791},"EX-4.3","tm2514602d6_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1090727/000110465925048497/tm2514602d6_ex4-3.htm",{"exhibit_number":5793,"htm_reference":5794,"full_url":5795},"EX-4.4","tm2514602d6_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/1090727/000110465925048497/tm2514602d6_ex4-4.htm",{"exhibit_number":5579,"htm_reference":5797,"full_url":5798},"tm2514602d6_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1090727/000110465925048497/tm2514602d6_ex5-1.htm",{"symbol":5,"accessionnumber":5297,"filingdate":1753,"sec_url":5299,"tags":5800,"headline":5805,"summary":5806,"sector":5545,"industry":5546,"date_processed":5807,"impact_score":5572,"exhibits":5808,"isLocked":5562},{"5.07":5801,"9.01":5804},[5802,5803],"Director Elections Results","Shareholder Rejection",[5692],"UPS Annual Meeting of Shareholders Results Announced","United Parcel Service, Inc. (UPS) held its Annual Meeting of Shareholders on May 8, 2025. The meeting included votes on the election of directors, the approval of named executive officer compensation, the ratification of Deloitte & Touche LLP as the independent registered public accounting firm, and two shareholder proposals. All directors were elected, the compensation proposal passed, the ratification of the accountants passed, and both shareholder proposals failed. Financial statements and exhibits were also furnished as part of the filing.","2025-08-22 21:32:53",[],{"symbol":5,"accessionnumber":5307,"filingdate":1790,"sec_url":5309,"tags":5810,"headline":5813,"summary":5814,"sector":5545,"industry":5546,"date_processed":5815,"impact_score":5572,"exhibits":5816,"isLocked":5562},{"2.02":5811,"9.01":5812},[5610,5612],[5692],"UPS Reports Q1 2025 Financial Results with Slight Revenue Decline and EPS Beat","On April 29, 2025, United Parcel Service, Inc. (UPS) reported Q1 2025 financial results, showing consolidated revenues of $21.5 billion, a 0.7% decrease from Q1 2024. The company reported consolidated operating profit of $1.7 billion with a margin of 7.7%, and non-GAAP adjusted operating profit of $1.76 billion with a margin of 8.2%. Diluted earnings per share (EPS) were $1.40, with non-GAAP adjusted diluted EPS at $1.49, exceeding the $1.43 reported in Q1 2024. The company attributed the revenue decline to lower volume and invested in transformation strategies that included restructuring initiatives and workforce reductions, which also impacted operating expenses.","2025-08-23 13:18:03",[],{"symbol":5,"accessionnumber":5312,"filingdate":1966,"sec_url":5314,"tags":5818,"headline":5822,"summary":5823,"sector":5545,"industry":5546,"date_processed":5824,"impact_score":5548,"exhibits":5825,"isLocked":5562},{"5.02":5819,"7.01":5820,"9.01":5821},[5539],[5705],[5692],"UPS Appoints Kevin Clark to Board of Directors","United Parcel Service, Inc. (UPS) announced on March 3, 2025, the appointment of Kevin P. Clark to its Board of Directors, effective immediately. Mr. Clark, the Chairman and Chief Executive Officer of Aptiv PLC, brings extensive experience in finance, technology, and industrial transformation, which is expected to strengthen UPS's strategic direction. The press release, included as Exhibit 99.1, details his qualifications and the Board's expectations for his contributions.","2025-08-23 22:31:53",[],{"symbol":5,"accessionnumber":5322,"filingdate":2073,"sec_url":5324,"tags":5827,"headline":5830,"summary":5831,"sector":5545,"industry":5546,"date_processed":5832,"impact_score":5572,"exhibits":5833,"isLocked":5562},{"2.02":5828,"9.01":5829},[5610,5612],[5692],"UPS Reports Q4 2024 Earnings and Provides 2025 Outlook","United Parcel Service, Inc. (UPS) reported consolidated revenues of $25.3 billion for the fourth quarter of 2024, a 1.5% increase from the prior year. The company achieved a consolidated operating margin of 11.6% and a non-GAAP adjusted operating margin of 12.3%. Diluted earnings per share (EPS) were $2.01, with non-GAAP adjusted diluted EPS at $2.75. UPS also provided guidance for 2025, expecting revenue of approximately $89.0 billion and an operating margin of about 10.8%. The company is undertaking strategic actions including lowering volume with its largest customer, insourcing UPS SurePost, and launching efficiency initiatives to drive savings.","2025-11-16 23:09:07",[5834,5836],{"exhibit_number":5559,"htm_reference":5618,"full_url":5835},"https://www.sec.gov/Archives/edgar/data/1090727/000109072725000004/exhibit991-earningspressre.htm",{"exhibit_number":5621,"htm_reference":5622,"full_url":5837},"https://www.sec.gov/Archives/edgar/data/1090727/000109072725000004/exhibit992-financialstatem.htm",{"symbol":5,"accessionnumber":5332,"filingdate":2435,"sec_url":5334,"tags":5839,"headline":5842,"summary":5843,"sector":5545,"industry":5546,"date_processed":5844,"impact_score":5548,"exhibits":5845,"isLocked":5562},{"2.02":5840,"9.01":5841},[5610,5611],[5692],"UPS Reports 5.6% Revenue Increase and Profit Growth in Q3 2024","UPS reported a 5.6% increase in third-quarter 2024 revenues to $22.2 billion, driven by a 5.8% rise in U.S. Domestic segment revenues. The company saw a 47.8% increase in consolidated operating profit and a 12.1% increase in non-GAAP adjusted diluted earnings per share to $1.76. UPS updated its full-year 2024 financial guidance, expecting consolidated revenue of approximately $91.1 billion and a consolidated non-GAAP adjusted operating margin of around 9.6%.","2025-08-24 20:40:33",[],{"symbol":5,"accessionnumber":5342,"filingdate":2744,"sec_url":5344,"tags":5847,"headline":5850,"summary":5851,"sector":5545,"industry":5546,"date_processed":5852,"impact_score":5572,"exhibits":5853,"isLocked":5562},{"2.02":5848,"9.01":5849},[5610,5612],[5692],"UPS Reports 2Q 2024 Earnings and Updates Financial Guidance","United Parcel Service, Inc. (UPS) reported consolidated revenues of $21.8 billion for the second quarter of 2024, a 1.1% decrease from the same period in 2023. Diluted earnings per share (EPS) were $1.65, a 31.1% decrease from $2.40 in 2Q 2023. Adjusted diluted EPS was $1.79, reflecting a 29.5% decrease year-over-year. The company updated its full-year 2024 financial guidance and restarted its share repurchase program, targeting $1 billion annually. GAAP results included a one-time payment of $94 million to settle an international regulatory matter and transformation and other charges of $26 million.","2025-08-23 15:13:13",[],{"symbol":5,"accessionnumber":5347,"filingdate":2799,"sec_url":5349,"tags":5855,"headline":5862,"summary":5863,"sector":5545,"industry":5546,"date_processed":5864,"impact_score":5548,"exhibits":5865,"isLocked":5562},{"5.02":5856,"7.01":5858,"9.01":5860},[5857],"New CFO Appointed",[5859],"Press Release Furnished",[5861],"No viable tag","UPS Appoints Brian Dykes as New CFO","United Parcel Service, Inc. (UPS) announced on July 9, 2024, the appointment of Brian Dykes as its new Executive Vice President and Chief Financial Officer, effective immediately. Dykes, with over 25 years of experience in various leadership roles within UPS, will be responsible for the company's financial strategies and leading its global finance organization. His compensation includes an annual base salary of $725,000, performance-based incentive awards, long-term incentive performance awards, and stock options.","2025-08-23 14:00:46",[],{"symbol":5,"accessionnumber":5352,"filingdate":2939,"sec_url":5354,"tags":5867,"headline":5870,"summary":5871,"sector":5545,"industry":5546,"date_processed":5872,"impact_score":5572,"exhibits":5873,"isLocked":5562},{"8.01":5868,"9.01":5869},[5766],[5692],"UPS Announces Issuance of $213 Million in Senior Notes Due 2074","On May 23, 2024, United Parcel Service, Inc. (UPS) announced the issuance of $213,003,000 principal amount of Floating Rate Senior Notes due 2074. The Company intends to use the net proceeds for general corporate purposes. The Underwriting Agreement and related exhibits are filed as part of this 8-K report.","2025-08-22 22:31:55",[5874,5877,5880],{"exhibit_number":5583,"htm_reference":5875,"full_url":5876},"tm2414806d8_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1090727/000110465924065573/tm2414806d8_ex1-1.htm",{"exhibit_number":5575,"htm_reference":5878,"full_url":5879},"tm2414806d8_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1090727/000110465924065573/tm2414806d8_ex4-1.htm",{"exhibit_number":5579,"htm_reference":5881,"full_url":5882},"tm2414806d8_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1090727/000110465924065573/tm2414806d8_ex5-1.htm",{"symbol":5,"accessionnumber":5357,"filingdate":2956,"sec_url":5359,"tags":5884,"headline":5887,"summary":5888,"sector":5545,"industry":5546,"date_processed":5889,"impact_score":5548,"exhibits":5890,"isLocked":5562},{"8.01":5885,"9.01":5886},[5737,5755,5756,5757,5758,5759,5679,5760,5761,5762,5763,5764,5765,5766,5767,5768,5648,5769,5770],[5861],"UPS, Inc. Announces New Senior Notes Issuance","On May 20, 2024, United Parcel Service, Inc. (UPS) announced the sale of $900,000,000 principal amount of 5.150% Senior Notes due 2034, $1,100,000,000 principal amount of 5.500% Senior Notes due 2054, and $600,000,000 principal amount of 5.600% Senior Notes due 2064. The net proceeds from the issuance will be used for general corporate purposes. This announcement is made pursuant to the Underwriting Agreement and is incorporated by reference into the company's Registration Statement on Form S-3ASR.","2025-08-22 21:58:54",[5891,5894,5897,5900,5903],{"exhibit_number":5583,"htm_reference":5892,"full_url":5893},"tm2414806d7_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1090727/000110465924064258/tm2414806d7_ex1-1.htm",{"exhibit_number":5575,"htm_reference":5895,"full_url":5896},"tm2414806d7_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1090727/000110465924064258/tm2414806d7_ex4-1.htm",{"exhibit_number":5785,"htm_reference":5898,"full_url":5899},"tm2414806d7_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1090727/000110465924064258/tm2414806d7_ex4-2.htm",{"exhibit_number":5789,"htm_reference":5901,"full_url":5902},"tm2414806d7_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1090727/000110465924064258/tm2414806d7_ex4-3.htm",{"exhibit_number":5579,"htm_reference":5904,"full_url":5905},"tm2414806d7_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1090727/000110465924064258/tm2414806d7_ex5-1.htm",{"symbol":5,"accessionnumber":5362,"filingdate":3023,"sec_url":5364,"tags":5907,"headline":5913,"summary":5914,"sector":5545,"industry":5546,"date_processed":5915,"impact_score":5548,"exhibits":5916,"isLocked":5562},{"5.02":5908,"5.07":5910,"7.01":5911,"9.01":5912},[5909],"CFO Resignation",[5802,5803],[5705],[5861],"UPS Announces Departure of Chief Financial Officer Brian Newman","United Parcel Service, Inc. (UPS) announced that Brian O. Newman, its Executive Vice President and Chief Financial Officer, will depart the company effective June 1, 2024. Newman's departure is due to personal health reasons. The company is initiating a search for his successor. Additionally, the Annual Meeting of Shareholders was held on May 2, 2020, where the election of directors, approval of named executive officer compensation, and ratification of the appointment of the independent registered public accounting firm were voted on. A press release announcing Newman's departure was furnished as Exhibit 99.1.","2025-08-22 18:04:51",[5917],{"exhibit_number":5559,"htm_reference":5918,"full_url":5919},"exhibit991-pressreleaseiss.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072724000031/exhibit991-pressreleaseiss.htm",{"symbol":5,"accessionnumber":5372,"filingdate":3066,"sec_url":5374,"tags":5921,"headline":5925,"summary":5926,"sector":5545,"industry":5546,"date_processed":5927,"impact_score":5548,"exhibits":5928,"isLocked":5562},{"2.02":5922,"9.01":5924},[5923,5612],"Earnings Miss",[5692],"UPS Reports Q1 2024 Earnings Miss","United Parcel Service, Inc. (UPS) reported first-quarter 2024 consolidated revenues of $21.7 billion, a 5.3% decrease from the previous year. The company posted diluted earnings per share (EPS) of $1.30, missing the consensus estimate of $1.43. Despite the miss, UPS reaffirmed its full-year 2024 financial guidance. Additional financial details and schedules are provided in the attached exhibits.","2025-08-22 15:15:46",[5929,5932],{"exhibit_number":5559,"htm_reference":5930,"full_url":5931},"exhibit991-q12024earningsp.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072724000024/exhibit991-q12024earningsp.htm",{"exhibit_number":5621,"htm_reference":5933,"full_url":5934},"exhibit992-q12024financial.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072724000024/exhibit992-q12024financial.htm",{"symbol":5,"accessionnumber":5382,"filingdate":3375,"sec_url":5384,"tags":5936,"headline":5939,"summary":5940,"sector":5545,"industry":5546,"date_processed":5941,"impact_score":5548,"exhibits":5942,"isLocked":5562},{"2.02":5937,"9.01":5938},[5923,5612],[5692],"UPS Reports Fourth Quarter 2023 Earnings","United Parcel Service, Inc. (UPS) reported fourth-quarter 2023 consolidated revenues of $24.9 billion, a 7.8% decrease from the prior year. Diluted earnings per share (EPS) were $1.87, significantly lower than the $3.62 reported in the same period of 2022. The company attributed the decline to various charges and economic conditions. UPS also declared a quarterly dividend of $1.63 per share, a $0.01 increase from the previous quarter.","2025-08-22 01:13:29",[5943,5946],{"exhibit_number":5559,"htm_reference":5944,"full_url":5945},"exhibit991-q42023earningsp.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072724000004/exhibit991-q42023earningsp.htm",{"exhibit_number":5621,"htm_reference":5947,"full_url":5948},"exhibit992-q42023financial.htm","https://www.sec.gov/Archives/edgar/data/1090727/000109072724000004/exhibit992-q42023financial.htm",null,1789889912527]