[{"data":1,"prerenderedAt":6469},["ShallowReactive",2],{"company-overview-URI":3},{"company_profile":4,"ohlc":24,"spy":4321,"trading_signals":5539,"company_actions":5661,"filings_8k":6085,"report_history":6468,"insider_summary":6468,"filings_summary":6468,"financials_summary":6468,"institutional_summary":6468,"seo_links":6468},{"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},"URI","United Rentals Inc.","NYSE","XNYS","Industrials","Rental & Leasing Services",28500,"https://www.unitedrentals.com","United Rentals Inc. is an equipment rental company that serves construction, industrial, commercial, and municipal customers. Its core business provides a broad fleet of general rental equipment, including aerial work platforms, earthmoving machinery, forklifts, and tools, supporting projects ranging from routine maintenance to large-scale infrastructure work. The company also offers specialty rental solutions, along with related services such as equipment protection and online tools that help customers manage rentals more efficiently. United Rentals Inc. operates as a single-source provider for businesses and contractors that need flexible access to equipment without owning and maintaining it themselves. Headquartered in Stamford, Connecticut, United Rentals Inc. plays a central role in the equipment rental market across North America and selected international markets, linking a wide range of industries to the machinery and services needed for day-to-day operations and project execution.","Common Stock","Mr. Matthew J. Flannery","100 First Stamford Place","Stamford",6902,"CT","United States","203 622 3131","2026-09-12 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,84,90,96,102,108,114,119,125,130,136,142,148,154,160,166,172,178,184,190,196,202,208,214,220,226,232,238,243,249,255,261,267,273,279,284,290,296,302,308,314,319,324,330,336,342,347,353,359,365,371,377,383,389,395,400,406,412,418,424,430,436,442,448,453,459,465,471,477,483,489,495,501,507,513,519,524,530,536,541,547,553,559,565,571,577,583,589,594,600,606,612,618,624,630,636,642,647,653,659,665,671,676,682,688,694,700,706,712,718,724,730,736,742,747,753,759,765,771,777,783,789,795,801,807,813,819,825,831,837,843,849,855,859,865,871,877,883,889,895,901,907,913,919,925,931,937,943,949,954,960,966,971,977,983,989,995,1000,1006,1012,1018,1023,1028,1034,1039,1045,1050,1055,1061,1067,1071,1076,1082,1088,1094,1099,1105,1111,1117,1123,1129,1135,1140,1146,1152,1158,1163,1169,1175,1181,1187,1193,1199,1205,1211,1216,1221,1227,1233,1239,1245,1251,1256,1262,1268,1274,1280,1286,1292,1297,1303,1307,1312,1318,1324,1330,1336,1342,1348,1354,1360,1366,1372,1378,1383,1389,1394,1400,1406,1412,1418,1423,1428,1434,1439,1445,1450,1456,1462,1468,1472,1478,1483,1489,1494,1500,1505,1511,1516,1522,1527,1533,1539,1545,1550,1556,1561,1567,1572,1578,1584,1589,1594,1600,1605,1610,1615,1620,1624,1630,1636,1641,1645,1651,1657,1663,1669,1675,1680,1685,1691,1695,1700,1706,1712,1717,1723,1729,1734,1739,1745,1750,1756,1761,1767,1773,1779,1784,1790,1796,1802,1808,1814,1820,1826,1831,1837,1842,1848,1854,1860,1865,1871,1877,1883,1889,1893,1899,1905,1911,1917,1923,1928,1933,1939,1945,1951,1957,1963,1969,1975,1981,1987,1993,1999,2005,2011,2016,2022,2027,2033,2039,2045,2051,2057,2063,2069,2075,2081,2086,2092,2097,2103,2109,2115,2121,2127,2133,2139,2145,2151,2157,2163,2169,2175,2181,2187,2193,2199,2204,2210,2216,2222,2228,2234,2239,2245,2251,2257,2263,2269,2275,2281,2287,2293,2299,2305,2311,2317,2323,2329,2334,2340,2346,2351,2357,2363,2368,2373,2379,2385,2390,2396,2402,2407,2413,2419,2425,2431,2435,2441,2446,2452,2457,2462,2467,2472,2478,2484,2490,2496,2502,2508,2514,2520,2525,2531,2537,2543,2549,2554,2560,2566,2571,2575,2581,2586,2591,2596,2602,2608,2614,2619,2624,2630,2636,2642,2648,2654,2659,2665,2671,2676,2681,2687,2692,2697,2702,2708,2714,2720,2725,2731,2737,2743,2749,2755,2759,2765,2770,2776,2781,2786,2792,2798,2804,2808,2814,2820,2825,2831,2836,2842,2848,2854,2858,2863,2867,2872,2878,2884,2889,2895,2901,2907,2913,2919,2925,2930,2936,2942,2948,2954,2960,2965,2970,2976,2982,2988,2994,2999,3005,3011,3016,3022,3028,3034,3040,3045,3051,3057,3063,3069,3075,3081,3087,3093,3099,3105,3111,3117,3122,3127,3133,3137,3142,3148,3154,3159,3165,3169,3175,3181,3187,3193,3199,3205,3210,3215,3220,3226,3231,3237,3243,3249,3255,3261,3266,3272,3278,3284,3289,3294,3300,3306,3312,3318,3323,3328,3334,3339,3344,3350,3354,3360,3366,3372,3377,3383,3388,3394,3399,3405,3411,3417,3423,3427,3433,3439,3444,3450,3456,3462,3467,3473,3479,3485,3491,3497,3503,3509,3515,3521,3527,3533,3538,3544,3550,3556,3561,3566,3571,3576,3581,3587,3591,3596,3602,3607,3613,3619,3623,3629,3634,3640,3645,3650,3656,3662,3667,3672,3677,3683,3689,3694,3700,3706,3712,3717,3723,3729,3735,3740,3746,3751,3757,3761,3767,3771,3776,3781,3786,3792,3796,3802,3807,3813,3819,3825,3831,3837,3843,3849,3855,3861,3867,3872,3878,3884,3890,3896,3902,3908,3914,3920,3925,3931,3937,3943,3948,3954,3959,3965,3971,3977,3983,3989,3995,4001,4007,4013,4018,4024,4030,4036,4042,4048,4054,4060,4066,4072,4078,4084,4090,4096,4102,4108,4114,4120,4126,4132,4138,4144,4150,4156,4162,4168,4174,4180,4186,4192,4198,4204,4210,4216,4222,4228,4233,4239,4245,4251,4257,4263,4269,4275,4281,4287,4293,4299,4305,4310,4315],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",997.52,1015.46,991.14,1013.91,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",1026.27,1026.55,998.51,1002.53,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",994.43,1025.53,987.5,1006.25,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",993.71,995.66,981.29,989.13,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",979.48,1000.49,968.51,993.8,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",1000.01,1003.24,984.16,989.12,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",1002.4,1013.75,979.1,989.08,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",1019.4,1053.74,1007.52,1028.77,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",1012.2,1024.66,1005.86,1015.17,{"symbol":5,"time":80,"open":81,"high":82,"low":81,"close":83},"2026-09-04",988.54,1012.31,1009.86,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",984.58,995.08,967.58,993.87,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",990.51,992.06,976.66,979.82,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",1028.09,1033.49,988.88,990.15,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",1036.04,1041.49,1017.64,1038,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",1044.67,1047.99,1014.32,1030.25,{"symbol":5,"time":115,"open":116,"high":117,"low":104,"close":118},"2026-08-27",1053.33,1058.72,1037.51,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",1062.53,1073.94,1050.66,1057.66,{"symbol":5,"time":126,"open":127,"high":127,"low":128,"close":129},"2026-08-25",1101.83,1049.23,1053.14,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",1100,1107.47,1082.24,1083.56,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",1099.37,1107.4,1084.78,1098.51,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",1107.43,1119.31,1089.51,1095.26,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",1117.46,1129.99,1105.11,1117.04,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",1153.8,1156.78,1116.36,1116.38,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",1155.5,1176.44,1150,1164.82,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",1123.36,1161.28,1119.79,1153.83,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",1131.39,1143.63,1111.37,1120.58,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",1148.83,1152.53,1125.54,1129.3,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",1139,1165.08,1134.84,1143.59,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",1162.68,1164.5,1134.4,1137.52,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",1165,1179.18,1159.14,1162.84,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",1166.68,1174.07,1152.37,1162.66,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",1151,1168.93,1146.28,1162.04,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-04",1126.99,1151.2,1115.44,1150.13,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-08-03",1080.13,1121.88,1076,1115.92,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-31",1076.46,1089,1060.82,1079.26,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-30",1070.94,1082.87,1052.32,1068.63,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":242},"2026-07-29",1095.81,1096.31,1055.11,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-28",1135.32,1140.05,1087.24,1091.26,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-27",1132.01,1138.74,1112.67,1127.91,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-24",1131.8,1150.06,1124.36,1141.59,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-23",1096,1177.67,1093.14,1139.71,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-22",1017.23,1037.12,1006.34,1035.06,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-21",1020.97,1023.61,994.86,1013.54,{"symbol":5,"time":280,"open":281,"high":281,"low":282,"close":283},"2026-07-20",1057.67,1010.63,1012.71,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-17",1060.65,1076.64,1041.71,1045.21,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-16",1045.07,1076.5,1042.51,1071.82,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-15",1066.56,1069.89,1035,1047.28,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-14",1104.46,1106,1061.42,1065.83,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-13",1097.05,1104.85,1080.83,1085.34,{"symbol":5,"time":315,"open":316,"high":317,"low":316,"close":318},"2026-07-10",1088.02,1110.65,1095.55,{"symbol":5,"time":320,"open":321,"high":322,"low":321,"close":323},"2026-07-09",1077.33,1097.12,1088.67,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-08",1046.24,1075.02,1041.43,1071.49,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-07",1092.05,1095,1042.71,1056.02,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-06",1096.47,1105.01,1087.03,1099.68,{"symbol":5,"time":343,"open":344,"high":344,"low":345,"close":346},"2026-07-02",1125.58,1084.92,1098.59,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-07-01",1128.3,1142,1111.1,1111.76,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-30",1128.43,1140.69,1120.01,1132.89,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-29",1121.23,1129.25,1111.69,1122.67,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-26",1137.14,1142.74,1114.71,1121.66,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-25",1095.17,1143.69,1090.63,1139.51,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-24",1073.76,1085.41,1065.82,1083.72,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-23",1062.17,1075.33,1055.7,1063.14,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-22",1077,1096.68,1074.9,1092.68,{"symbol":5,"time":396,"open":397,"high":398,"low":397,"close":399},"2026-06-18",1063.59,1091.9,1076.81,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-17",1070.13,1080.01,1048.71,1048.97,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-16",1078.55,1087.22,1065.07,1069.81,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-15",1086.07,1093.57,1075.92,1084.01,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-12",1084.42,1087.32,1063.15,1074.24,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-11",1065.01,1076.04,1045.92,1068.49,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-10",1093.77,1097.39,1054.02,1056.35,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-09",1087.95,1106.88,1070,1094.17,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-08",1065.5,1093.97,1062.24,1084.05,{"symbol":5,"time":449,"open":450,"high":235,"low":451,"close":452},"2026-06-05",1080,1053.85,1067.77,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-04",1062.03,1091.23,1050.1,1084.62,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-06-03",1004.41,1067.88,995.87,1056.58,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-06-02",998.59,1015,993.48,994.82,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-06-01",987.08,1001.66,974.21,997.82,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-29",982.49,1004.89,977.65,995.67,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-28",978.88,994.45,967.12,988.42,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-27",969.73,989.97,965,988.24,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-26",942.84,967.93,936.2,962.92,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-22",935.96,947.81,930.69,938.62,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-21",927.31,943.73,916.92,932.18,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-20",936.57,945.46,921.4,936.27,{"symbol":5,"time":520,"open":521,"high":521,"low":522,"close":523},"2026-05-19",942.07,911.15,927.62,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-05-18",955.43,967.59,939.82,944.57,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-05-15",967.7,969.01,949.75,961.15,{"symbol":5,"time":537,"open":538,"high":539,"low":538,"close":540},"2026-05-14",943.27,976.19,972.96,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-13",949.43,953.96,930.77,935.26,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-12",947,967.36,931.5,955.76,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-11",938.4,944.18,931.45,938.15,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-08",946.29,948.5,931.51,937,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-07",966.39,973.72,934.31,944.12,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-06",945,965.75,940.83,964.5,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-05-05",930.31,945.53,929.14,933.95,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-05-04",951.92,952.15,921.02,925.21,{"symbol":5,"time":590,"open":591,"high":591,"low":592,"close":593},"2026-05-01",974.24,943.87,949.23,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-30",961.19,965.33,945.66,959.84,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-29",968.43,977.66,942.83,952.13,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-28",962.55,974,955.64,962.72,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-27",974.4,980,954.1,959.85,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-24",997.99,1001.12,964.03,974.41,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-23",943.01,993.96,935,986.78,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-22",816.29,820.49,801.26,802.79,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-21",815.91,834.98,806.01,806.22,{"symbol":5,"time":643,"open":644,"high":645,"low":644,"close":646},"2026-04-20",796.49,819.53,812.27,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-17",790.88,808.56,774.81,796.15,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-16",771.15,793.8,768.01,777.49,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-15",771.07,777.9,756.69,765.29,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-14",777.87,782.62,767.67,771.01,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":674},"2026-04-13",767.27,779.53,760.48,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-10",768.32,776.31,760.49,771.93,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-09",758.76,768,749.52,767.36,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-08",767.89,773.44,747.22,760.69,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-07",730.73,737.31,723.93,732.74,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-04-06",730.86,737.39,727.66,736.5,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-04-02",719.41,740.4,709.45,732.09,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-04-01",734.07,739.12,724.31,731.54,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-31",723.69,739.79,711.48,728.56,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-30",737.57,742.62,712.44,713.86,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-27",726.57,747.63,725.01,734.3,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-26",739.56,752.34,736.04,742.22,{"symbol":5,"time":743,"open":744,"high":745,"low":697,"close":746},"2026-03-25",758.4,761.6,747.59,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-24",724.53,752.3,720,746.84,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-23",737.28,747.25,727.36,732.05,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-20",709.87,718.85,702.02,710.47,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-19",713.82,729,701.59,719.95,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-18",738.98,750.06,724.67,725.3,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-17",746.74,755,732.54,745.02,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-16",747,754.09,737.25,743.13,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-13",738,745.11,727.4,737.22,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-12",766.51,771.83,733.6,733.82,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-11",776.13,785.53,772.81,780.57,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-03-10",815.41,820.07,768.55,775.79,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-03-09",798.63,826.51,784.26,820.68,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-03-06",820,820.16,802.72,809.6,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-03-05",837.53,857.75,835.5,842.93,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-03-04",839.51,852.27,829.54,851.88,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-03-03",797.75,842.86,792.01,833.47,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-03-02",822.8,831.97,796.55,820.58,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-27",839.22,845.89,818.76,840,{"symbol":5,"time":856,"open":857,"high":857,"low":851,"close":858},"2026-02-26",863.57,858.09,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-02-25",900.75,904.5,852.26,854.46,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-24",885,909.79,881.5,896.88,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-23",900.55,904.63,877.16,882.7,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-20",882.95,909.92,880.34,909.11,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-19",873,889.71,865,888.98,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-18",863.26,881.52,854.64,880.18,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-17",862.52,877.06,848.37,863.28,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-13",867.26,883.97,858.69,869.57,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-12",878.42,903.03,868.41,869.46,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-11",882.38,898.24,868.35,873.83,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-10",884.75,889.47,872.39,876.58,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-02-09",896.45,908.19,874.17,876.52,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-02-06",860.1,903.57,857.27,899.55,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-02-05",831.65,855,826.24,847.77,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-02-04",792.75,850.45,789.06,848.13,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":945},"2026-02-03",785.76,798.87,775.67,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-02-02",784.31,796.77,775.62,778.98,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-30",780.12,803.3,775,782.06,{"symbol":5,"time":967,"open":968,"high":968,"low":969,"close":970},"2026-01-29",845.06,757.3,787.04,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2026-01-28",911.78,915.49,900.02,903.19,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-27",905,913.49,898.71,907.45,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-26",922,922.96,909.74,911.16,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-23",946.68,952.6,914.68,919.03,{"symbol":5,"time":996,"open":997,"high":596,"low":998,"close":999},"2026-01-22",949.79,949.32,956.01,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-21",920,949.26,914.17,940.09,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-20",904.84,917.44,896.76,910.55,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-16",925.52,933.01,920.64,921.24,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1002,"close":1022},"2026-01-15",925.81,933.32,926.57,{"symbol":5,"time":1024,"open":564,"high":1025,"low":1026,"close":1027},"2026-01-14",941.87,914.04,917.34,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2026-01-13",949,955,927,940.17,{"symbol":5,"time":1035,"open":628,"high":1036,"low":1037,"close":1038},"2026-01-12",952.9,933.86,948.49,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2026-01-09",934.23,949.04,928,938.79,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1047,"close":1049},"2026-01-08",877.39,925.65,917.86,{"symbol":5,"time":1051,"open":1052,"high":1052,"low":1053,"close":1054},"2026-01-07",896.22,872.12,880.88,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2026-01-06",888.39,896.01,872.48,892.1,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2026-01-05",860,906.02,858.5,887.01,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1069,"close":968},"2026-01-02",810.59,847.15,{"symbol":5,"time":1072,"open":1073,"high":1073,"low":1074,"close":1075},"2025-12-31",819.9,808.77,809.32,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-12-30",817.57,824.38,813.53,817.25,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-12-29",825.54,829.91,815.92,819.51,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-26",823.14,828.01,819.89,827.94,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1096,"close":1098},"2025-12-24",817.41,828,824.77,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-23",816.69,821.3,810.11,817.85,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-22",815.06,821.58,807.29,816.73,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-19",795.77,812.71,792.81,812.42,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-18",806.51,828.26,795.92,800.53,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-17",822.38,824.99,784.27,792.54,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-16",809.44,829.66,801.62,818.68,{"symbol":5,"time":1136,"open":1137,"high":1137,"low":1138,"close":1139},"2025-12-15",820.2,800.29,810.44,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-12",838.13,852.15,816.05,818.31,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-12-11",815.62,837.17,810.68,833.85,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-12-10",789,816.42,786.65,813.59,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1160,"close":1162},"2025-12-09",784.02,810.56,789.9,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-12-08",794.72,805.83,782.49,785.04,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-12-05",810,813.91,794.52,796.91,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-12-04",817.93,824.21,802.61,807.74,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-12-03",800.6,816.12,797,813.66,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-12-02",810.66,812.26,798.88,800.83,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-12-01",809.31,815.67,802.3,805.24,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-11-28",820.05,823.01,814.19,815.18,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-11-26",814.42,819.17,806.59,814.97,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1171},"2025-11-25",813.86,821.64,805.78,{"symbol":5,"time":1217,"open":1218,"high":1104,"low":1219,"close":1220},"2025-11-24",801.1,798.1,811,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-21",776.48,815.94,772.57,800,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-20",806.6,813.92,769.88,770,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-19",800.08,809.47,791.45,792.27,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-18",806.04,813.11,798.9,800.5,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-11-17",834.03,836.5,798.67,806.61,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1247},"2025-11-14",842.5,845,829.01,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-13",858.97,866,841.86,843.26,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-12",853.22,866.86,853.02,860.71,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-11-11",852.52,863.65,847.53,855.01,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-11-10",855.78,862.98,843.83,854.53,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-11-07",836.38,851.65,833.45,848.25,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-11-06",844.75,851.55,833.76,845.04,{"symbol":5,"time":1293,"open":1294,"high":1276,"low":1295,"close":1296},"2025-11-05",850.37,840.64,844.51,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-11-04",850,859.48,845.67,852.76,{"symbol":5,"time":1304,"open":1259,"high":1305,"low":940,"close":1306},"2025-11-03",868.23,857.41,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1299,"close":1311},"2025-10-31",857.82,883.48,871.18,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-30",867.73,883.03,858.49,858.91,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-29",882.24,896.47,867.04,870.78,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-28",901.4,902.12,874.98,875.67,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-27",918.59,920.43,885.88,900.34,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-24",924.76,933,912.54,913.33,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-23",950.01,991.08,907.61,914.3,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-10-22",1003,1008.23,986.73,991.5,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-10-21",995.22,1015.68,991.49,1002.29,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-10-20",986.22,1004.28,981.2,1000.29,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-10-17",998.87,1007.38,975,980.37,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-10-16",1020,1021.47,1002.04,1005.65,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1374},"2025-10-15",1004.78,1021.36,999.13,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-10-14",960.87,1007.97,955.42,1000.5,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1391,"close":1393},"2025-10-13",960.1,979.37,974.54,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-10-10",986.04,989,949.91,950.03,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-10-09",995.16,998.16,976.1,980.43,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-10-08",991.48,1004.92,985.26,994.37,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-10-07",988.67,1003.57,983.78,988.59,{"symbol":5,"time":1419,"open":1420,"high":1397,"low":1421,"close":1422},"2025-10-06",979.78,969.29,987.34,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1425,"close":1427},"2025-10-03",979.5,997.5,980.8,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-10-02",959.25,978.46,954.56,978.22,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":500},"2025-10-01",967,970.14,959.13,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-09-30",942.33,957.36,941.09,954.66,{"symbol":5,"time":1446,"open":1447,"high":1447,"low":1448,"close":1449},"2025-09-29",956.74,935.98,943.89,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-09-26",931.46,950.48,931.09,947.27,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-25",919.25,932.41,913.59,931.25,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-24",957,960.07,934.8,935.78,{"symbol":5,"time":1469,"open":999,"high":1470,"low":1344,"close":1471},"2025-09-23",972.12,955.22,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-09-22",944.1,948.09,934.82,943.42,{"symbol":5,"time":1479,"open":1480,"high":1480,"low":1481,"close":1482},"2025-09-19",947.19,935.17,941.52,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-09-18",940.95,956.08,936,942.79,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1048,"close":1493},"2025-09-17",961.21,967.4,931.01,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-09-16",960.66,963.85,941,958.65,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":558,"close":1504},"2025-09-15",940.37,957.75,947.9,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-09-12",954.71,957.29,936.4,938,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1513,"close":1515},"2025-09-11",947.38,970.57,959.59,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-09-10",948.58,958.02,940.94,944.81,{"symbol":5,"time":1523,"open":493,"high":1524,"low":1525,"close":1526},"2025-09-09",965.42,934.84,945.33,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-09-08",973.41,974.45,959.06,970.23,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-09-05",965.81,980.53,955.39,975.23,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-09-04",948.92,966.65,947.87,964.66,{"symbol":5,"time":1546,"open":1547,"high":493,"low":1548,"close":1549},"2025-09-03",959,941.79,945.26,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-09-02",943.37,959.05,935.02,958.77,{"symbol":5,"time":1557,"open":1558,"high":1558,"low":1559,"close":1560},"2025-08-29",961.16,947.73,956.34,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-08-28",952.97,960,947.21,955.24,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1510,"close":1571},"2025-08-27",939.13,951.54,949.34,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-08-26",936.13,946.97,931.64,943.7,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-08-25",929.95,946,927.48,939.49,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1580},"2025-08-22",896.72,937.45,890.78,{"symbol":5,"time":1590,"open":1591,"high":1591,"low":1592,"close":1593},"2025-08-21",901,888.03,890.12,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-20",910,915.5,886.68,901.87,{"symbol":5,"time":1601,"open":1602,"high":1020,"low":1603,"close":1604},"2025-08-19",915.15,910.66,915.64,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1026},"2025-08-18",910.01,916,906.99,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1614},"2025-08-15",926.77,928.79,908.88,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1609,"close":1619},"2025-08-14",921.62,929.71,921.45,{"symbol":5,"time":1621,"open":1608,"high":1021,"low":1622,"close":1623},"2025-08-13",912.17,932.23,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-08-12",875.25,918.72,874.03,916.95,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-08-11",860.14,870.38,852.8,869.7,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1258},"2025-08-08",859.19,862.62,853.12,{"symbol":5,"time":1642,"open":923,"high":923,"low":1643,"close":1644},"2025-08-07",848.75,854.61,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-08-06",869.29,869.48,854,861.26,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-08-05",871.2,879.59,853.8,867.08,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-08-04",862.04,870.96,853.55,868.57,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-08-01",860.88,862.72,842.18,859.62,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-07-31",872.66,886.62,872.35,882.94,{"symbol":5,"time":1676,"open":867,"high":1677,"low":1678,"close":1679},"2025-07-30",889.84,873.8,880.42,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1320},"2025-07-29",903,903.44,879.2,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-07-28",890,903.61,885.89,899.46,{"symbol":5,"time":1692,"open":1693,"high":1687,"low":1694,"close":1687},"2025-07-25",873.35,862.96,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1626},"2025-07-24",829.22,875.51,816.13,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-07-23",799.52,808.25,796.31,803.25,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-07-22",779.94,795.55,777.45,791.04,{"symbol":5,"time":1713,"open":1714,"high":1714,"low":1715,"close":1716},"2025-07-21",815.9,777.99,778.02,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-07-18",820.24,821.91,804.59,808.05,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-07-17",801,818.72,798.96,816.81,{"symbol":5,"time":1730,"open":1226,"high":1731,"low":1732,"close":1733},"2025-07-16",803.46,778.3,798.47,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1738},"2025-07-15",812.57,815,798.17,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-07-14",809.77,815.29,802.44,808.67,{"symbol":5,"time":1746,"open":1747,"high":1096,"low":1748,"close":1749},"2025-07-11",811.65,808.16,814.28,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-07-10",808,826.46,806.5,819.74,{"symbol":5,"time":1757,"open":1226,"high":1758,"low":1759,"close":1760},"2025-07-09",806.45,791.86,803.99,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-07-08",784.81,803.51,783.33,791.48,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-07-07",788.07,793.76,777.23,783.94,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-07-03",788,794.53,786.7,792.5,{"symbol":5,"time":1780,"open":1781,"high":1775,"low":1782,"close":1783},"2025-07-02",776.33,773.04,787.79,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1789},"2025-07-01",752.98,781.98,745.04,774.14,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-06-30",756.32,757,750.3,753.4,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-06-27",749.7,758.33,745.01,752.62,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-06-26",740,744.27,728.06,742.07,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-06-25",743.66,748.07,735.88,736.18,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-06-24",725,743.76,718.9,740.77,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-06-23",701.78,716.73,693.78,716.57,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":769,"close":1830},"2025-06-20",704.29,712.03,705.4,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-06-18",695.41,708.93,692.7,698.67,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1839,"close":1841},"2025-06-17",685.04,712.75,694.99,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1847},"2025-06-16",702.7,707.03,682.08,688.38,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1852,"close":1853},"2025-06-13",700,705.86,691.72,694.84,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-06-12",710.2,717.64,704.51,716.92,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":770},"2025-06-11",717.95,723.26,713.63,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-06-10",708.63,716.06,702.4,715.74,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-06-09",712.42,713.76,706.57,707.21,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-06-06",709.69,712.36,703.5,706.65,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-06-05",696.59,704.37,692,699.18,{"symbol":5,"time":1890,"open":1891,"high":1867,"low":1892,"close":1892},"2025-06-04",706.37,696.57,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-06-03",700.53,704.31,693.45,702.89,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-06-02",709.4,709.44,681.98,691.15,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-05-30",704.63,714.45,700.44,708.38,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-29",719.22,719.48,708.59,714.98,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-05-28",720.2,722.83,710.53,712.14,{"symbol":5,"time":1924,"open":1925,"high":751,"low":1926,"close":1927},"2025-05-27",713.84,704.82,717.56,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1930,"close":1932},"2025-05-23",687.51,704.79,700.1,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-22",701.85,706.99,694.12,703.66,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-05-21",706.08,713.4,694.3,695.8,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-05-20",718.1,723.91,712.15,715.47,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-05-19",709.46,726.26,707.51,723.98,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2025-05-16",717.73,729.34,712.25,725.67,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-05-15",709.22,717.27,704.32,713.32,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-05-14",720.16,723,708.81,713.35,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-05-13",717.16,732,715.34,721.95,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-05-12",710.44,723.04,698.33,711.83,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-05-09",667.71,676.48,666.95,672.4,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-05-08",665.97,676.93,656.95,670,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-05-07",654.75,659.73,647.05,651.75,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-05-06",648.35,656.96,645.18,651.65,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2013,"close":2015},"2025-05-05",656.12,672.26,657.73,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-05-02",651.84,671.54,648.82,665.4,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2024,"close":2026},"2025-05-01",632.25,655.49,640.6,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-04-30",619.59,634.09,611.93,631.45,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-04-29",628,632.09,621.64,630.18,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-28",633.74,644.14,622.73,629.18,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-25",641.06,648.9,627.06,633.6,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-24",613.96,657,605.43,647.36,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-04-23",601.37,614.91,588.35,589.21,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-22",575.51,579.42,557.05,574.76,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-04-21",583.63,588.34,562,570.6,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-17",586.88,597.77,585.26,591.5,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2065,"close":2085},"2025-04-16",593.91,599.47,585.23,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-15",596.83,607.71,595,597.18,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2088},"2025-04-14",594.97,600.96,578.32,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-04-11",574.92,588.48,565.61,582.9,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-04-10",596.52,599.12,559.58,579.94,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-04-09",537.3,617.01,533.45,611.12,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-04-08",583.2,597.68,541.32,551.94,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-04-07",542.32,586.1,525.91,560.79,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-04-04",572.5,583.31,544.32,564.57,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-04-03",604.17,610,587.9,591.17,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-04-02",618.7,647.58,616.48,646.17,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-04-01",620.63,632.85,612.87,631.99,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-03-31",614.15,628.73,597.42,626.7,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-03-28",641.28,642.98,620.39,627.65,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-03-27",637.82,652.19,628.79,645.92,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-03-26",653.62,659.74,635.81,641.6,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-03-25",653.18,657.3,646.04,653.39,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-24",640.86,652,639.82,647.08,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-03-21",621.32,630.48,611.36,628.16,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-20",619.73,636.97,616.9,630.69,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2201,"close":2203},"2025-03-19",609.01,632.06,626.94,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-03-18",616.93,618.07,604.28,609.06,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2025-03-17",616.97,627.71,615.63,620.71,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2025-03-14",607.1,625.63,603.6,622.92,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-03-13",609.27,615.59,588.84,594.17,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-03-12",610.08,617.16,597.75,609.35,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2236,"close":2238},"2025-03-11",597.53,608.99,600.76,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-03-10",615.75,620.52,594.02,599.75,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-03-07",623.6,630.88,612.11,628.76,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-03-06",624.93,635.35,613.44,625.88,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2025-03-05",600.75,636.2,600.14,633.89,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-03-04",600.37,611.92,585.27,597.91,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":2274},"2025-03-03",647,650.57,616.25,617.52,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2025-02-28",635.5,643.72,627.76,642.32,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":2286},"2025-02-27",642.17,655.91,632.74,633.17,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2025-02-26",647.28,654.7,639.49,642.97,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":2298},"2025-02-25",633,644.41,618.63,638.62,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2025-02-24",660.25,661.18,628.82,632,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2310},"2025-02-21",696.2,697.65,650.3,657.29,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":2316},"2025-02-20",708.42,710.29,691.12,694.77,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2025-02-19",709.26,714.29,699.8,709.31,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2328},"2025-02-18",727,728.99,709.35,720.35,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2331,"close":2333},"2025-02-14",731.63,744.16,741.26,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2025-02-13",734.8,749.24,726.2,729.37,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2025-02-12",739.75,742.92,720.34,734.49,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2348,"close":2350},"2025-02-11",744,756.76,752.99,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2025-02-10",749.19,753.67,743.35,747.3,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2025-02-07",750.85,755.29,739.47,740.7,{"symbol":5,"time":2364,"open":2355,"high":2365,"low":2366,"close":2367},"2025-02-06",758.73,741.01,749.44,{"symbol":5,"time":2369,"open":2370,"high":2370,"low":2371,"close":2372},"2025-02-05",758,733.56,738.18,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2025-02-04",753.75,760.36,744.22,753.49,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2025-02-03",738.89,753.28,735.8,738.21,{"symbol":5,"time":2386,"open":2387,"high":2387,"low":2388,"close":2389},"2025-01-31",781.61,749.21,758.06,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":2395},"2025-01-30",766,782.95,747.12,774.08,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2025-01-29",758.34,770.86,755.15,758.39,{"symbol":5,"time":2403,"open":2404,"high":2404,"low":2405,"close":2406},"2025-01-28",773.87,761.65,766.95,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2025-01-27",775.35,777.28,763.12,769.91,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2025-01-24",785.8,790.74,783.19,789.56,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2025-01-23",786.66,795.3,779.82,788.57,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2025-01-22",790,790.05,778,782.53,{"symbol":5,"time":2432,"open":2433,"high":2427,"low":2434,"close":1154},"2025-01-21",780,779.21,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2025-01-17",763.79,779.42,762.51,771,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":791,"close":2445},"2025-01-16",741.09,758.88,757.42,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2025-01-15",750.77,754.88,734.51,741.49,{"symbol":5,"time":2453,"open":2325,"high":2454,"low":2455,"close":2456},"2025-01-14",730.92,710.59,729.86,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2460},"2025-01-13",667,689.15,666.17,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2464,"close":2466},"2025-01-10",654.04,678.61,670.94,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":1998},"2025-01-08",681,681.67,668.27,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":2477},"2025-01-07",686,689.84,677.33,685.41,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2483},"2025-01-06",701.02,705,683.01,684,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2025-01-03",693.9,696.56,687,695.31,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2025-01-02",710.69,713.22,686.68,689.83,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-12-31",706.79,711.25,700.86,704.44,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-12-30",710.62,711,696.17,705.99,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-12-27",718.57,726.32,709.58,716.54,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2024-12-26",722.45,729.05,719.16,726.11,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2523},"2024-12-24",720.54,727.42,717.76,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2530},"2024-12-23",722.5,725.72,712.41,719.6,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-12-20",704.49,732.37,700.48,722.64,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-12-19",735.57,739.98,709.92,710.94,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-12-18",760.64,763.07,722.98,724.15,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2401},"2024-12-17",759.12,762.28,751.67,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-12-16",780.08,788.42,764.45,764.9,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2564,"close":2565},"2024-12-13",786.55,788.06,774.28,778.82,{"symbol":5,"time":2567,"open":1733,"high":2568,"low":2569,"close":2570},"2024-12-12",801.13,783.6,786.59,{"symbol":5,"time":2572,"open":1752,"high":1737,"low":2573,"close":2574},"2024-12-11",793.85,796.97,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2580},"2024-12-10",797.4,808.62,782.56,796.02,{"symbol":5,"time":2582,"open":1063,"high":2583,"low":2584,"close":2585},"2024-12-09",861.68,828.61,835.89,{"symbol":5,"time":2587,"open":2588,"high":2589,"low":1289,"close":2590},"2024-12-06",864.96,869.33,858.92,{"symbol":5,"time":2592,"open":2593,"high":2593,"low":2594,"close":2595},"2024-12-05",866.44,853.4,854.99,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-12-04",866.03,871.94,858.86,868.24,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-12-03",861.8,869.36,851.14,869.02,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-12-02",863.88,867.16,853.96,857.05,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":1259},"2024-11-29",869.79,875.15,862,{"symbol":5,"time":2620,"open":909,"high":2621,"low":2622,"close":2623},"2024-11-27",881.17,856.19,856.98,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":2629},"2024-11-26",860.64,873.99,852.5,873.17,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2635},"2024-11-25",857.81,873.42,855.14,864.39,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2641},"2024-11-22",849.03,852.13,840.31,849.32,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2024-11-21",824,843.53,819.01,840.74,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-11-20",824.67,827.13,817.79,820.55,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2656,"close":2658},"2024-11-19",818.47,829.8,821.16,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2663,"close":2664},"2024-11-18",834.73,841.21,829.02,832.94,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-11-15",849.46,854.5,835.11,836,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":854,"close":2675},"2024-11-14",860.3,860.55,849.6,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":940,"close":2680},"2024-11-13",865.69,871.21,858.83,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-11-12",875,877.6,858.71,868.36,{"symbol":5,"time":2688,"open":867,"high":2689,"low":2690,"close":2691},"2024-11-11",896.98,872.33,873.88,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2694,"close":2696},"2024-11-08",863,882.26,875.01,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":905,"close":2701},"2024-11-07",878.75,879.34,862.43,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-11-06",862.21,888.62,849.3,880.32,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-11-05",782.64,799.49,780.72,798,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-11-04",790.59,801.63,779.63,785.99,{"symbol":5,"time":2721,"open":821,"high":2722,"low":2723,"close":2724},"2024-11-01",821.49,792.92,793.47,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-10-31",809.33,817.4,805.86,812.8,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-10-30",807.57,822.22,806.34,812.12,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-10-29",821.38,823.85,807.51,812.44,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-10-28",819.32,831.28,814.21,824.65,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-10-25",828.7,830.71,808.72,812.5,{"symbol":5,"time":2756,"open":2757,"high":854,"low":2758,"close":1126},"2024-10-24",835.65,808.88,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2764},"2024-10-23",846.68,847.89,827.55,834.18,{"symbol":5,"time":2766,"open":1085,"high":2767,"low":2768,"close":2769},"2024-10-22",861.33,823.5,847.46,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-10-21",839.48,842.23,828.33,832.53,{"symbol":5,"time":2777,"open":2778,"high":854,"low":2779,"close":2780},"2024-10-18",839.44,828.71,839.27,{"symbol":5,"time":2782,"open":2783,"high":1299,"low":2784,"close":2785},"2024-10-17",849.87,836.98,840.54,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-10-16",839.03,861.74,835.9,846.06,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-10-15",831.83,844.94,831.21,833.68,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2024-10-14",819,840.57,816.44,838.05,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2806,"close":2800},"2024-10-11",805.36,821.96,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-10-10",802.09,809.18,797.92,802.83,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-10-09",801.43,814.08,797.44,813.51,{"symbol":5,"time":2821,"open":2822,"high":1250,"low":2823,"close":2824},"2024-10-08",802,794,799.71,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2024-10-07",783.15,803.38,780.42,802.27,{"symbol":5,"time":2832,"open":2833,"high":2833,"low":2834,"close":2835},"2024-10-04",804.24,781.22,789.52,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-10-03",794.93,799.82,784.24,789.17,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-10-02",796.35,806.31,789.01,796.03,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2853},"2024-10-01",809.13,813.14,798.91,806.79,{"symbol":5,"time":2855,"open":2856,"high":1171,"low":1704,"close":2857},"2024-09-30",805,809.73,{"symbol":5,"time":2859,"open":1171,"high":2860,"low":2861,"close":2862},"2024-09-27",818.5,805.17,814.1,{"symbol":5,"time":2864,"open":1737,"high":941,"low":2865,"close":2866},"2024-09-26",797.82,802.66,{"symbol":5,"time":2868,"open":1758,"high":2869,"low":2870,"close":2871},"2024-09-25",819.41,799.9,802.05,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-09-24",804.72,807.79,792.51,802.26,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-09-23",796.13,803.48,788.12,798.95,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2569},"2024-09-20",787.63,794.42,781.33,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-09-19",795,797.52,775.85,793.94,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-09-18",770.26,801.39,765,773.29,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-09-17",748.23,771.68,744.6,771.26,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-09-16",733.88,742.68,728.27,741.96,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-09-13",720.29,738.61,719,729.47,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-09-12",707.19,716.45,699.82,712.63,{"symbol":5,"time":2926,"open":1850,"high":2927,"low":2928,"close":2929},"2024-09-11",710.91,675.92,706.36,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-09-10",700.81,704.15,691.01,704.07,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-09-09",690.27,698.86,689,695.94,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-09-06",698.9,709.8,680.75,681.1,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-09-05",699.31,700.58,683.65,697.52,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2959},"2024-09-04",701.43,708.25,697.06,700.57,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":1935},"2024-09-03",727.98,733.32,698.04,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2333},"2024-08-30",734.69,741.58,724.16,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-08-29",732.82,740.64,719.65,728.74,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2024-08-28",730.93,734.72,723.79,727.73,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2986,"close":2987},"2024-08-27",737.86,742.71,733.79,736.45,{"symbol":5,"time":2989,"open":2990,"high":2991,"low":2992,"close":2993},"2024-08-26",750,757.85,741.37,743.38,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2996,"close":2998},"2024-08-23",721.23,748.52,745.03,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":3003,"close":3004},"2024-08-22",725.6,726.05,711.15,717.05,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":3010},"2024-08-21",719.5,730.22,717.21,724.75,{"symbol":5,"time":3012,"open":751,"high":3013,"low":3014,"close":3015},"2024-08-20",724.33,710,716.24,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":3020,"close":3021},"2024-08-19",716.1,721.31,709.39,719.9,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3026,"close":3027},"2024-08-16",717.13,722.94,709.47,714.47,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":3032,"close":3033},"2024-08-15",718.18,727.56,712.8,720.64,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":3038,"close":3039},"2024-08-14",703.71,713.67,695.58,702.19,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":2474,"close":3044},"2024-08-13",695,704.1,703.11,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-08-12",695.83,698.91,685.72,688.27,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-08-09",688.79,701.29,681.68,696.1,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-08-08",674.41,691.55,665.81,689.26,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-08-07",694.75,699.98,660.81,661.59,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-08-06",672.75,699.03,663.79,681.72,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-08-05",640,687.98,634.3,668.61,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-08-02",690,691.95,664.06,671.43,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3091,"close":3092},"2024-08-01",756.63,757.34,710.18,716.49,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":3098},"2024-07-31",744.34,773.61,743.64,757.1,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":3104},"2024-07-30",744.47,754.82,721.91,737.08,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":3110},"2024-07-29",753.42,756.74,740.29,744.81,{"symbol":5,"time":3112,"open":3113,"high":3114,"low":3115,"close":3116},"2024-07-26",763.59,789.8,750.07,752.21,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":1850,"close":3121},"2024-07-25",715,768.62,754.26,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":1870,"close":3126},"2024-07-24",740.28,747.16,715.82,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3131,"close":3132},"2024-07-23",731.74,751.41,724.25,743.94,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3119,"close":3136},"2024-07-22",731.78,738.35,{"symbol":5,"time":3138,"open":3139,"high":3139,"low":3140,"close":3141},"2024-07-19",733.18,716.42,718.64,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3146,"close":3147},"2024-07-18",721.14,759.98,720.1,728.45,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3153},"2024-07-17",731.65,739.13,721.11,723.59,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3156,"close":3158},"2024-07-16",707.24,743.24,743.01,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2024-07-15",687.66,713.07,683,707.41,{"symbol":5,"time":3166,"open":3167,"high":2940,"low":1998,"close":3168},"2024-07-12",672.7,679.58,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-07-11",654.2,675.58,652.67,666.29,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":3180},"2024-07-10",630.79,649.21,629.56,645.19,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":3185,"close":3186},"2024-07-09",631.75,636.06,626,627.41,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3191,"close":3192},"2024-07-08",638.1,645,628.57,637.42,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":3198},"2024-07-05",650.45,652.18,629.47,633.95,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-07-03",649.36,660.33,642.78,653.95,{"symbol":5,"time":3206,"open":3207,"high":2142,"low":3208,"close":3209},"2024-07-02",635.79,634.64,645.88,{"symbol":5,"time":3211,"open":3212,"high":3212,"low":3213,"close":3214},"2024-07-01",649.07,629.41,640.84,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3217,"close":3219},"2024-06-28",631.21,652.09,646.73,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3224,"close":3225},"2024-06-27",626.15,630.82,620.12,623.04,{"symbol":5,"time":3227,"open":3228,"high":3228,"low":3229,"close":3230},"2024-06-26",636.57,624,629.83,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":3236},"2024-06-25",644.48,644.67,629.22,640.45,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":3241,"close":3242},"2024-06-24",644,653.9,635.39,645.37,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3247,"close":3248},"2024-06-21",641.11,641.36,627.73,640.78,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":3254},"2024-06-20",639.79,647.22,630.5,639.22,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2024-06-18",615.66,646.41,607.42,644.89,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":2136,"close":3265},"2024-06-17",615.01,621,619.29,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":3271},"2024-06-14",616.5,618.5,596.48,616.21,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":3277},"2024-06-13",622.6,628.48,616.62,627.83,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2024-06-12",650,668.31,623.31,625.13,{"symbol":5,"time":3285,"open":3286,"high":3286,"low":3287,"close":3288},"2024-06-11",640.5,624.07,627.98,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3291,"close":3293},"2024-06-10",640.42,651,645.1,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2024-06-07",630.83,647.83,626.26,643.4,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":3305},"2024-06-06",638.79,644.62,626.16,630.52,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-06-05",634.36,643.49,625.06,640.87,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2024-06-04",630.8,635.97,617.62,631.2,{"symbol":5,"time":3319,"open":3320,"high":3320,"low":3321,"close":3322},"2024-06-03",675,625.44,637.51,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3280,"close":3327},"2024-05-31",661.3,670.19,669.41,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3332,"close":3333},"2024-05-30",645.25,663.15,643,659.23,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":3260},"2024-05-29",656.45,657.91,644.53,{"symbol":5,"time":3340,"open":3341,"high":3341,"low":3342,"close":3343},"2024-05-28",676.15,655.6,664.75,{"symbol":5,"time":3345,"open":3346,"high":3347,"low":3348,"close":3349},"2024-05-24",671.34,675.15,662.12,673.55,{"symbol":5,"time":3351,"open":3083,"high":3083,"low":3352,"close":3353},"2024-05-23",660.78,666.77,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-05-22",690.94,692.28,679.53,682.6,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-05-21",698.94,700.89,690.09,694.59,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-05-20",686.53,706.81,686.33,701.13,{"symbol":5,"time":3373,"open":3374,"high":3374,"low":3375,"close":3376},"2024-05-17",689.39,679.68,685.79,{"symbol":5,"time":3378,"open":3379,"high":3380,"low":3381,"close":3382},"2024-05-16",708.3,712,680.88,681.14,{"symbol":5,"time":3384,"open":3385,"high":1979,"low":3386,"close":3387},"2024-05-15",702.8,698.35,712.37,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":3393},"2024-05-14",701,703.84,689.24,694.47,{"symbol":5,"time":3395,"open":3036,"high":3396,"low":3397,"close":3398},"2024-05-13",712.79,696.24,696.67,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3403,"close":3404},"2024-05-10",693.2,699.75,691.75,698.13,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3410},"2024-05-09",680,689.32,677.34,689.21,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":3415,"close":3416},"2024-05-08",665.31,678.46,663.2,677.84,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":3422},"2024-05-07",684.28,688.83,672.52,674.27,{"symbol":5,"time":3424,"open":3320,"high":3425,"low":3426,"close":3425},"2024-05-06",683.34,672.04,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2024-05-03",678.08,685.89,664.33,666.66,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":3437,"close":3438},"2024-05-02",663.22,669.05,646.6,664.57,{"symbol":5,"time":3440,"open":3441,"high":3421,"low":3442,"close":3443},"2024-05-01",664.41,649.26,653.76,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":3449},"2024-04-30",699.63,705.6,667.19,667.99,{"symbol":5,"time":3451,"open":3452,"high":3453,"low":3454,"close":3455},"2024-04-29",697.98,713.59,690.21,712.69,{"symbol":5,"time":3457,"open":3458,"high":3459,"low":3460,"close":3461},"2024-04-26",685.28,693.4,678.78,690.8,{"symbol":5,"time":3463,"open":3407,"high":3464,"low":3465,"close":3466},"2024-04-25",694.94,643.55,690.92,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3471,"close":3472},"2024-04-24",664.2,672.39,648.76,655.19,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":3477,"close":3478},"2024-04-23",640.94,664.54,638.65,661.32,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3484},"2024-04-22",632.45,638.07,621.56,629.3,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3490},"2024-04-19",633.76,641.64,624.01,628.34,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3495,"close":3496},"2024-04-18",640.74,648.93,631.77,632.88,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3502},"2024-04-17",655.18,658.34,632.21,636.22,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2024-04-16",664.89,665.5,652.6,655.97,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3514},"2024-04-15",688.11,690.99,663.76,666.74,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-04-12",674.35,685.43,668.77,674.81,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2024-04-11",681.45,686.9,673.18,685.69,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":3531,"close":3532},"2024-04-10",679.33,691.94,675.44,682.13,{"symbol":5,"time":3534,"open":3535,"high":1910,"low":3536,"close":3537},"2024-04-09",705.07,681.42,696.76,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3542,"close":3543},"2024-04-08",709.55,715.04,702.62,702.96,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2024-04-05",695.77,710.14,695.02,706.87,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":3555},"2024-04-04",714.95,717.5,692.18,693.83,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":1887,"close":3560},"2024-04-03",692.59,709.68,706.14,{"symbol":5,"time":3562,"open":1850,"high":3563,"low":3564,"close":3565},"2024-04-02",701.25,688.29,691.79,{"symbol":5,"time":3567,"open":3152,"high":3568,"low":3569,"close":3570},"2024-04-01",722.37,709.41,710.15,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3152},"2024-03-28",720.44,724.95,717.17,{"symbol":5,"time":3577,"open":1901,"high":3578,"low":3579,"close":3580},"2024-03-27",720.53,706.41,720.15,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3585,"close":3586},"2024-03-26",706.46,712.64,703.86,704.81,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3391,"close":2501},"2024-03-25",711.06,715.99,{"symbol":5,"time":3592,"open":3593,"high":2325,"low":3594,"close":3595},"2024-03-22",724.28,713.45,714.27,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":3600,"close":3601},"2024-03-21",717.59,729.91,713.26,719.05,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3604,"close":3606},"2024-03-20",691.51,715.37,709.33,{"symbol":5,"time":3608,"open":3609,"high":3610,"low":3611,"close":3612},"2024-03-19",680.11,695.49,676.69,693.62,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":3617,"close":3618},"2024-03-18",680.6,686.99,673.29,683.61,{"symbol":5,"time":3620,"open":3621,"high":2470,"low":3622,"close":3172},"2024-03-15",667.3,665,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3628},"2024-03-14",676.09,683.89,668.76,672.48,{"symbol":5,"time":3630,"open":3631,"high":3407,"low":3632,"close":3633},"2024-03-13",670.41,667.33,668.43,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":3638,"close":3639},"2024-03-12",670.86,678.34,662.15,675.49,{"symbol":5,"time":3641,"open":3642,"high":3642,"low":3643,"close":3644},"2024-03-11",669.73,650.01,664.3,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3059,"close":3649},"2024-03-08",681.93,692.31,676.14,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2024-03-07",683.86,686.55,670.46,679.28,{"symbol":5,"time":3657,"open":3658,"high":3659,"low":3660,"close":3661},"2024-03-06",687.42,689.09,673.25,676.81,{"symbol":5,"time":3663,"open":1850,"high":3664,"low":3665,"close":3666},"2024-03-05",704.76,673.56,679.37,{"symbol":5,"time":3668,"open":3669,"high":2534,"low":3670,"close":3671},"2024-03-04",708.88,706,712.31,{"symbol":5,"time":3673,"open":1897,"high":3674,"low":3675,"close":3676},"2024-03-01",702.68,690.83,700.59,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2024-02-29",691.99,695.42,684.67,693.27,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2024-02-28",673.54,688.68,671.2,686.19,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":1990},"2024-02-27",676,683.84,672.66,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2024-02-26",659.35,674.66,659,670.79,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3704,"close":3705},"2024-02-23",663,665.44,658,658.23,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2024-02-22",656.06,663.16,652.98,658.8,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3260},"2024-02-21",639.15,649.29,637.98,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":3722},"2024-02-20",641.65,647.92,638.01,643.91,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2024-02-16",659.27,660.47,648.71,650.31,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2024-02-15",655.05,662.06,648,660.96,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":2464},"2024-02-14",646.99,657.99,643.15,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2024-02-13",639.05,645.57,629.58,636.88,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3748,"close":3750},"2024-02-12",650.96,673.68,663.53,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":3756},"2024-02-09",647.65,653.08,643.93,650.35,{"symbol":5,"time":3758,"open":3759,"high":2013,"low":3760,"close":2271},"2024-02-08",651.77,644.35,{"symbol":5,"time":3762,"open":3763,"high":3764,"low":3765,"close":3766},"2024-02-07",658.06,658.86,649.35,652.73,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3190,"close":3770},"2024-02-06",649.33,654.54,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3775,"close":3743},"2024-02-05",649.22,649.65,636.07,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3171},"2024-02-02",640.95,658.63,639.89,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3242},"2024-02-01",635.92,646.76,620.27,{"symbol":5,"time":3787,"open":3788,"high":3789,"low":3790,"close":3791},"2024-01-31",639.2,641.25,624.2,625.4,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3794,"close":2160},"2024-01-30",642,653.25,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3800,"close":3801},"2024-01-29",633.83,648.25,632.58,647.73,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3484,"close":3806},"2024-01-26",653,653.21,630.75,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3811,"close":3812},"2024-01-25",608.85,658.51,596.84,651.64,{"symbol":5,"time":3814,"open":3815,"high":3816,"low":3817,"close":3818},"2024-01-24",586.97,591.67,576.25,576.9,{"symbol":5,"time":3820,"open":3821,"high":3822,"low":3823,"close":3824},"2024-01-23",582.76,584.95,574.09,578.07,{"symbol":5,"time":3826,"open":3827,"high":3828,"low":3829,"close":3830},"2024-01-22",575.85,585.94,574.41,578.88,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3835,"close":3836},"2024-01-19",566.81,572.35,555.34,572.03,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3841,"close":3842},"2024-01-18",557.01,565.21,553.22,563.37,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3847,"close":3848},"2024-01-17",554.69,561.31,545.16,550.32,{"symbol":5,"time":3850,"open":3851,"high":3852,"low":3853,"close":3854},"2024-01-16",552,566.33,551.95,561.13,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":3859,"close":3860},"2024-01-12",558.05,560.75,551.35,559.18,{"symbol":5,"time":3862,"open":3863,"high":3864,"low":3865,"close":3866},"2024-01-11",549.68,552.83,536.83,551.7,{"symbol":5,"time":3868,"open":3869,"high":3870,"low":3871,"close":3863},"2024-01-10",548.97,551.73,543.18,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":3876,"close":3877},"2024-01-09",543.27,548.57,539.23,548.02,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3882,"close":3883},"2024-01-08",538.66,551.77,533.7,550.83,{"symbol":5,"time":3885,"open":3886,"high":3887,"low":3888,"close":3889},"2024-01-05",537.19,548.46,535.23,541.39,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2024-01-04",549.08,558.26,546.68,548.86,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3900,"close":3901},"2024-01-03",556.58,558.43,546.76,547.16,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":3906,"close":3907},"2024-01-02",568.81,575.08,562.51,567.1,{"symbol":5,"time":3909,"open":3910,"high":3911,"low":3912,"close":3913},"2023-12-29",580.3,582.99,570.63,573.42,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3918,"close":3919},"2023-12-28",564.22,581.58,563.03,578.69,{"symbol":5,"time":3921,"open":3922,"high":3922,"low":3923,"close":3924},"2023-12-27",582.41,574.5,578.86,{"symbol":5,"time":3926,"open":3927,"high":3928,"low":3929,"close":3930},"2023-12-26",573.13,585.5,572.1,580.47,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3935,"close":3936},"2023-12-22",570.17,575.5,566.37,570.51,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3941,"close":3942},"2023-12-21",568,571.45,563.05,570.95,{"symbol":5,"time":3944,"open":3939,"high":3945,"low":3946,"close":3947},"2023-12-20",578.2,556.62,558.27,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2023-12-19",573.98,582.63,569.5,574.2,{"symbol":5,"time":3955,"open":3956,"high":3956,"low":3957,"close":3958},"2023-12-18",577.11,562.81,568.23,{"symbol":5,"time":3960,"open":3961,"high":3962,"low":3963,"close":3964},"2023-12-15",564.2,581,562.5,571.74,{"symbol":5,"time":3966,"open":3967,"high":3968,"low":3969,"close":3970},"2023-12-14",540.58,571.08,537.89,569.43,{"symbol":5,"time":3972,"open":3973,"high":3974,"low":3975,"close":3976},"2023-12-13",511.72,534.51,504.65,530.16,{"symbol":5,"time":3978,"open":3979,"high":3980,"low":3981,"close":3982},"2023-12-12",503.9,514.68,503.23,509.58,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3987,"close":3988},"2023-12-11",491.71,505.9,491.6,505.14,{"symbol":5,"time":3990,"open":3991,"high":3992,"low":3993,"close":3994},"2023-12-08",483.81,498.96,483.47,495.06,{"symbol":5,"time":3996,"open":3997,"high":3998,"low":3999,"close":4000},"2023-12-07",477.19,485.09,475.52,484.02,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4005,"close":4006},"2023-12-06",477.05,488.01,475.43,476.44,{"symbol":5,"time":4008,"open":4009,"high":4010,"low":4011,"close":4012},"2023-12-05",477.42,486.69,474.56,475.5,{"symbol":5,"time":4014,"open":3994,"high":4015,"low":4016,"close":4017},"2023-12-04",497.13,485.81,490.09,{"symbol":5,"time":4019,"open":4020,"high":4021,"low":4022,"close":4023},"2023-12-01",478.75,505.16,477.74,501.83,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-11-30",479.1,481.37,473.58,476.02,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4034,"close":4035},"2023-11-29",461.79,480.68,461.53,476.22,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4040,"close":4041},"2023-11-28",462.25,465.21,454.71,455.88,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":4046,"close":4047},"2023-11-27",462.88,466.35,461.19,464.19,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4052,"close":4053},"2023-11-24",464.4,469.35,462.03,467.31,{"symbol":5,"time":4055,"open":4056,"high":4057,"low":4058,"close":4059},"2023-11-22",465.45,467.34,460,463.42,{"symbol":5,"time":4061,"open":4062,"high":4063,"low":4064,"close":4065},"2023-11-21",470,470.51,463.67,466.23,{"symbol":5,"time":4067,"open":4068,"high":4069,"low":4070,"close":4071},"2023-11-20",467.69,474.63,458.01,471.8,{"symbol":5,"time":4073,"open":4074,"high":4075,"low":4076,"close":4077},"2023-11-17",479.17,484.85,475.25,480.98,{"symbol":5,"time":4079,"open":4080,"high":4081,"low":4082,"close":4083},"2023-11-16",477.8,481.94,468.61,474.36,{"symbol":5,"time":4085,"open":4086,"high":4087,"low":4088,"close":4089},"2023-11-15",478,488.73,471.16,479.51,{"symbol":5,"time":4091,"open":4092,"high":4093,"low":4094,"close":4095},"2023-11-14",477.93,487.37,476.26,477.69,{"symbol":5,"time":4097,"open":4098,"high":4099,"low":4100,"close":4101},"2023-11-13",455.85,465.19,453.23,462.53,{"symbol":5,"time":4103,"open":4104,"high":4105,"low":4106,"close":4107},"2023-11-10",442.62,457.62,440.14,456.53,{"symbol":5,"time":4109,"open":4110,"high":4111,"low":4112,"close":4113},"2023-11-09",442.8,447.03,435.8,437.48,{"symbol":5,"time":4115,"open":4116,"high":4117,"low":4118,"close":4119},"2023-11-08",441.47,446.05,435.83,436.56,{"symbol":5,"time":4121,"open":4122,"high":4123,"low":4124,"close":4125},"2023-11-07",433.7,442.53,432.82,440.36,{"symbol":5,"time":4127,"open":4128,"high":4129,"low":4130,"close":4131},"2023-11-06",454.36,455.51,433.84,438.54,{"symbol":5,"time":4133,"open":4134,"high":4135,"low":4136,"close":4137},"2023-11-03",441.94,457.08,441,451.51,{"symbol":5,"time":4139,"open":4140,"high":4141,"low":4142,"close":4143},"2023-11-02",421.34,433.87,419.81,432.95,{"symbol":5,"time":4145,"open":4146,"high":4147,"low":4148,"close":4149},"2023-11-01",403.79,409.71,399.62,409.48,{"symbol":5,"time":4151,"open":4152,"high":4153,"low":4154,"close":4155},"2023-10-31",407.16,409.09,395.44,406.27,{"symbol":5,"time":4157,"open":4158,"high":4159,"low":4160,"close":4161},"2023-10-30",406.45,415,398.97,410.95,{"symbol":5,"time":4163,"open":4164,"high":4165,"low":4166,"close":4167},"2023-10-27",406.7,410.13,395.24,399.02,{"symbol":5,"time":4169,"open":4170,"high":4171,"low":4172,"close":4173},"2023-10-26",390.1,417.13,387.01,403.77,{"symbol":5,"time":4175,"open":4176,"high":4177,"low":4178,"close":4179},"2023-10-25",406.68,407.74,395.46,399.15,{"symbol":5,"time":4181,"open":4182,"high":4183,"low":4184,"close":4185},"2023-10-24",411.84,413.12,403.13,406.35,{"symbol":5,"time":4187,"open":4188,"high":4189,"low":4190,"close":4191},"2023-10-23",407,415.23,402.69,408.88,{"symbol":5,"time":4193,"open":4194,"high":4195,"low":4196,"close":4197},"2023-10-20",412.3,414.23,404.67,406.4,{"symbol":5,"time":4199,"open":4200,"high":4201,"low":4202,"close":4203},"2023-10-19",427.84,432.71,411.16,411.19,{"symbol":5,"time":4205,"open":4206,"high":4207,"low":4208,"close":4209},"2023-10-18",442.1,443.54,424.61,429.34,{"symbol":5,"time":4211,"open":4212,"high":4213,"low":4214,"close":4215},"2023-10-17",437.05,454.99,436.65,453.04,{"symbol":5,"time":4217,"open":4218,"high":4219,"low":4220,"close":4221},"2023-10-16",440.89,446.6,435,441.07,{"symbol":5,"time":4223,"open":4224,"high":4225,"low":4226,"close":4227},"2023-10-13",445.27,449.11,430.35,433.05,{"symbol":5,"time":4229,"open":4230,"high":4230,"low":4231,"close":4232},"2023-10-12",455.11,438.08,444.46,{"symbol":5,"time":4234,"open":4235,"high":4236,"low":4237,"close":4238},"2023-10-11",449.61,454.67,446.62,454.07,{"symbol":5,"time":4240,"open":4241,"high":4242,"low":4243,"close":4244},"2023-10-10",440.2,454.2,438.51,448.87,{"symbol":5,"time":4246,"open":4247,"high":4248,"low":4249,"close":4250},"2023-10-09",429.47,437.3,426.67,437.14,{"symbol":5,"time":4252,"open":4253,"high":4254,"low":4255,"close":4256},"2023-10-06",419,437.2,417.44,433.3,{"symbol":5,"time":4258,"open":4259,"high":4260,"low":4261,"close":4262},"2023-10-05",422.76,426.36,416.08,420.93,{"symbol":5,"time":4264,"open":4265,"high":4266,"low":4267,"close":4268},"2023-10-04",425.16,427.73,415.59,424.15,{"symbol":5,"time":4270,"open":4271,"high":4272,"low":4273,"close":4274},"2023-10-03",434.63,438.11,422.5,425.96,{"symbol":5,"time":4276,"open":4277,"high":4278,"low":4279,"close":4280},"2023-10-02",443.78,447.91,433.29,437.37,{"symbol":5,"time":4282,"open":4283,"high":4284,"low":4285,"close":4286},"2023-09-29",453.19,456.86,442.72,444.57,{"symbol":5,"time":4288,"open":4289,"high":4290,"low":4291,"close":4292},"2023-09-28",445.63,455.89,443.05,448.22,{"symbol":5,"time":4294,"open":4295,"high":4296,"low":4297,"close":4298},"2023-09-27",443,450,440.32,446.22,{"symbol":5,"time":4300,"open":4301,"high":4302,"low":4303,"close":4304},"2023-09-26",440.07,445.69,437.66,437.69,{"symbol":5,"time":4306,"open":4307,"high":4308,"low":4307,"close":4309},"2023-09-25",430.76,444.23,443.82,{"symbol":5,"time":4311,"open":4312,"high":4313,"low":4314,"close":4279},"2023-09-22",434.74,440.16,432.29,{"symbol":5,"time":4316,"open":4317,"high":4318,"low":4319,"close":4320},"2023-09-21",444,444.24,430.45,435.74,[4322,4328,4333,4338,4343,4348,4353,4358,4363,4368,4373,4378,4383,4388,4391,4396,4401,4406,4411,4416,4421,4424,4429,4433,4438,4443,4448,4453,4458,4463,4468,4473,4477,4482,4486,4491,4496,4500,4505,4510,4515,4519,4524,4529,4534,4539,4544,4549,4554,4559,4564,4569,4574,4579,4583,4588,4592,4597,4601,4604,4607,4612,4617,4621,4624,4629,4634,4639,4644,4648,4653,4658,4662,4667,4672,4676,4681,4686,4690,4694,4699,4704,4709,4714,4719,4724,4728,4733,4738,4743,4747,4750,4755,4760,4764,4769,4774,4779,4784,4788,4793,4798,4802,4806,4811,4816,4820,4823,4828,4833,4837,4842,4847,4852,4857,4862,4867,4872,4875,4879,4884,4888,4893,4898,4902,4907,4912,4917,4922,4925,4930,4935,4940,4945,4950,4955,4960,4964,4969,4974,4979,4984,4989,4994,4998,5002,5007,5011,5015,5020,5025,5029,5034,5039,5044,5048,5053,5057,5062,5065,5069,5072,5076,5080,5085,5090,5095,5100,5104,5107,5112,5116,5120,5124,5126,5130,5133,5138,5141,5146,5151,5156,5161,5165,5169,5174,5178,5182,5186,5190,5195,5200,5204,5209,5213,5218,5223,5227,5232,5236,5239,5244,5249,5253,5258,5262,5266,5271,5275,5279,5283,5288,5290,5295,5299,5304,5309,5313,5315,5319,5323,5327,5331,5336,5340,5345,5350,5355,5358,5363,5368,5373,5378,5381,5386,5391,5396,5400,5405,5409,5414,5418,5423,5428,5433,5438,5443,5448,5453,5457,5461,5465,5469,5474,5479,5484,5489,5494,5498,5502,5507,5511,5516,5521,5526,5531,5535],{"symbol":4323,"time":26,"open":4324,"high":4325,"low":4326,"close":4327},"SPY",761.31,762,757.97,761.69,{"symbol":4323,"time":32,"open":4329,"high":4330,"low":4331,"close":4332},763.15,763.57,759.96,762.6,{"symbol":4323,"time":38,"open":4334,"high":4335,"low":4336,"close":4337},759.5,761.67,749.6,754.05,{"symbol":4323,"time":44,"open":4339,"high":4340,"low":4341,"close":4342},760.12,760.35,756.15,757.39,{"symbol":4323,"time":50,"open":4344,"high":4345,"low":4346,"close":4347},759,763.52,757.93,760.88,{"symbol":4323,"time":56,"open":4349,"high":4350,"low":4351,"close":4352},764.72,766.38,763.6,764.29,{"symbol":4323,"time":62,"open":4354,"high":4355,"low":4356,"close":4357},758.03,760.11,756.64,757.83,{"symbol":4323,"time":68,"open":4359,"high":4360,"low":4361,"close":4362},764.08,764.47,760.94,762.4,{"symbol":4323,"time":74,"open":4364,"high":4365,"low":4366,"close":4367},769.07,769.7,765.14,765.96,{"symbol":4323,"time":80,"open":4369,"high":4370,"low":4371,"close":4372},772.01,772.87,769,770.19,{"symbol":4323,"time":85,"open":4374,"high":4375,"low":4376,"close":4377},767.9,774.03,767.45,773.17,{"symbol":4323,"time":91,"open":4379,"high":4380,"low":4381,"close":4382},762.45,766.43,761.73,765.16,{"symbol":4323,"time":97,"open":4384,"high":4385,"low":4386,"close":4387},762.01,764.67,759.48,761.78,{"symbol":4323,"time":103,"open":4389,"high":685,"low":4349,"close":4390},767.33,767.05,{"symbol":4323,"time":109,"open":4392,"high":4393,"low":4394,"close":4395},771.76,775.3,768.31,769.35,{"symbol":4323,"time":115,"open":4397,"high":4398,"low":4399,"close":4400},768.5,772.36,767.16,771.1,{"symbol":4323,"time":120,"open":4402,"high":4403,"low":4404,"close":4405},764.73,767.35,763.93,766.08,{"symbol":4323,"time":126,"open":4407,"high":4408,"low":4409,"close":4410},766.16,766.78,763.05,765.91,{"symbol":4323,"time":131,"open":4412,"high":4413,"low":4414,"close":4415},764.78,765.22,762.08,763.47,{"symbol":4323,"time":137,"open":4417,"high":4418,"low":4419,"close":4420},766.05,767.85,764.17,765.72,{"symbol":4323,"time":143,"open":4367,"high":4422,"low":4423,"close":4332},768.15,762.04,{"symbol":4323,"time":149,"open":4425,"high":4426,"low":4427,"close":4428},770.36,772.47,768.1,769.06,{"symbol":4323,"time":155,"open":4430,"high":4431,"low":4432,"close":4376},768.7,769.5,766.92,{"symbol":4323,"time":161,"open":4434,"high":4435,"low":4436,"close":4437},776.18,776.78,772.51,772.67,{"symbol":4323,"time":167,"open":4439,"high":4440,"low":4441,"close":4442},778.54,778.8,775.43,776.34,{"symbol":4323,"time":173,"open":4444,"high":4445,"low":4446,"close":4447},774.87,779.37,774.11,777.88,{"symbol":4323,"time":179,"open":4449,"high":4450,"low":4451,"close":4452},774.71,774.9,771.28,772.49,{"symbol":4323,"time":185,"open":4454,"high":4455,"low":4456,"close":4457},774.53,774.61,769.2,770.56,{"symbol":4323,"time":191,"open":4459,"high":4460,"low":4461,"close":4462},772.6,775.05,771.62,773.03,{"symbol":4323,"time":197,"open":4464,"high":4465,"low":4466,"close":4467},771.02,773.92,769.61,773.26,{"symbol":4323,"time":203,"open":4469,"high":4470,"low":4471,"close":4472},770.21,771.82,767.46,768.56,{"symbol":4323,"time":209,"open":2893,"high":4474,"low":4475,"close":4476},776.85,769.51,769.79,{"symbol":4323,"time":215,"open":4478,"high":4479,"low":4480,"close":4481},760.63,773.41,760.52,771.33,{"symbol":4323,"time":221,"open":2367,"high":4483,"low":4484,"close":4485},758.58,748.8,757.67,{"symbol":4323,"time":227,"open":4487,"high":4488,"low":4489,"close":4490},744.68,748.9,737.68,747.03,{"symbol":4323,"time":233,"open":4492,"high":4493,"low":4494,"close":4495},736.05,742.45,734.59,741.69,{"symbol":4323,"time":239,"open":4497,"high":2910,"low":4498,"close":4499},739.97,729.1,729.46,{"symbol":4323,"time":244,"open":4501,"high":4502,"low":4503,"close":4504},739.19,742.79,735.98,740.86,{"symbol":4323,"time":250,"open":4506,"high":4507,"low":4508,"close":4509},744.91,745.53,735.87,739.09,{"symbol":4323,"time":256,"open":4511,"high":4512,"low":4513,"close":4514},738.51,743.72,737.29,738.93,{"symbol":4323,"time":262,"open":4516,"high":4517,"low":4518,"close":2372},739.37,742.56,735.21,{"symbol":4323,"time":268,"open":4520,"high":4521,"low":4522,"close":4523},746.62,750.02,746.37,747.41,{"symbol":4323,"time":274,"open":4525,"high":4526,"low":4527,"close":4528},746.29,749.04,744.18,748.28,{"symbol":4323,"time":280,"open":4530,"high":4531,"low":4532,"close":4533},747.06,748.73,741.51,742.09,{"symbol":4323,"time":285,"open":4535,"high":4536,"low":4537,"close":4538},742.08,747.29,740.8,743.29,{"symbol":4323,"time":291,"open":4540,"high":4541,"low":4542,"close":4543},752.76,754.57,747.88,750.72,{"symbol":4323,"time":297,"open":4545,"high":4546,"low":4547,"close":4548},754.24,755.58,750.2,754.81,{"symbol":4323,"time":303,"open":4550,"high":4551,"low":4552,"close":4553},750.91,753.34,748.66,751.83,{"symbol":4323,"time":309,"open":4555,"high":4556,"low":4557,"close":4558},752.47,753.91,748,749.17,{"symbol":4323,"time":315,"open":4560,"high":4561,"low":4562,"close":4563},752.05,755.42,748.1,754.95,{"symbol":4323,"time":320,"open":4565,"high":4566,"low":4567,"close":4568},747.35,751.97,745.59,751.71,{"symbol":4323,"time":325,"open":4570,"high":4571,"low":4572,"close":4573},743.16,746.15,739.51,745.4,{"symbol":4323,"time":331,"open":4575,"high":4576,"low":4577,"close":4578},750.22,750.96,745.21,747.71,{"symbol":4323,"time":337,"open":4580,"high":4581,"low":4523,"close":4582},748.74,752.41,751.28,{"symbol":4323,"time":343,"open":4584,"high":4585,"low":4586,"close":4587},747.4,751.31,740.03,744.78,{"symbol":4323,"time":348,"open":4589,"high":2367,"low":4590,"close":4591},745,742.38,745.76,{"symbol":4323,"time":354,"open":4593,"high":4594,"low":4595,"close":4596},741.29,748.02,740.89,746.77,{"symbol":4323,"time":360,"open":4598,"high":4599,"low":711,"close":4600},736.53,741.56,741,{"symbol":4323,"time":366,"open":4602,"high":4598,"low":4603,"close":2326},728.95,716.58,{"symbol":4323,"time":372,"open":4605,"high":4516,"low":4606,"close":735},738.91,729.6,{"symbol":4323,"time":378,"open":4608,"high":4609,"low":4610,"close":4611},735.17,739.95,730.84,733.24,{"symbol":4323,"time":384,"open":4613,"high":4614,"low":4615,"close":4616},733.81,739.63,732.3,733.58,{"symbol":4323,"time":390,"open":4618,"high":4619,"low":788,"close":4620},747.7,750.18,744.39,{"symbol":4323,"time":396,"open":4622,"high":2903,"low":4623,"close":779},747.76,743.86,{"symbol":4323,"time":401,"open":4625,"high":4626,"low":4627,"close":4628},751.29,752.15,739.22,740.96,{"symbol":4323,"time":407,"open":4630,"high":4631,"low":4632,"close":4633},754.55,755.44,749.88,750.33,{"symbol":4323,"time":413,"open":4635,"high":4636,"low":4637,"close":4638},751.85,756.68,751.76,754.83,{"symbol":4323,"time":419,"open":4640,"high":4641,"low":4642,"close":4643},740.71,744.44,735.03,741.75,{"symbol":4323,"time":425,"open":4645,"high":1804,"low":4646,"close":4647},728.76,724.41,737.76,{"symbol":4323,"time":431,"open":4649,"high":4650,"low":4651,"close":4652},733.39,738.38,725.33,725.43,{"symbol":4323,"time":437,"open":4654,"high":4655,"low":4656,"close":4657},743.63,746.9,722.59,737.05,{"symbol":4323,"time":443,"open":4659,"high":4660,"low":4661,"close":4627},743.36,745.34,738.19,{"symbol":4323,"time":449,"open":4663,"high":4664,"low":4665,"close":4666},752.31,752.82,735.53,737.55,{"symbol":4323,"time":454,"open":4668,"high":4669,"low":4670,"close":4671},752.1,758.31,751.47,757.09,{"symbol":4323,"time":460,"open":4673,"high":4674,"low":4675,"close":4545},758.15,758.8,753.57,{"symbol":4323,"time":466,"open":4677,"high":4678,"low":4679,"close":4680},757.03,760.4,756.75,759.57,{"symbol":4323,"time":472,"open":4682,"high":4683,"low":4684,"close":4685},755.36,760.28,754.69,758.54,{"symbol":4323,"time":478,"open":4687,"high":4688,"low":4684,"close":4689},755.9,758.08,756.48,{"symbol":4323,"time":484,"open":4691,"high":2400,"low":4692,"close":4693},750.25,749.23,754.6,{"symbol":4323,"time":490,"open":4695,"high":4696,"low":4697,"close":4698},750.88,751.38,748.22,750.46,{"symbol":4323,"time":496,"open":4700,"high":4701,"low":4702,"close":4703},750.01,752.13,748.37,750.59,{"symbol":4323,"time":502,"open":4705,"high":4706,"low":4707,"close":4708},746.24,748.94,744.48,745.64,{"symbol":4323,"time":508,"open":4710,"high":4711,"low":4712,"close":4713},738.64,744.87,737.03,742.72,{"symbol":4323,"time":514,"open":4715,"high":4716,"low":4717,"close":4718},735.71,741.87,733.89,741.25,{"symbol":4323,"time":520,"open":4720,"high":4721,"low":4722,"close":4723},734.78,737.65,731.53,733.73,{"symbol":4323,"time":525,"open":4725,"high":4726,"low":4649,"close":4727},739.83,741.42,738.65,{"symbol":4323,"time":531,"open":4729,"high":4730,"low":4731,"close":4732},741.79,743.46,737.96,739.17,{"symbol":4323,"time":537,"open":4734,"high":4735,"low":4736,"close":4737},743.65,749.53,743.56,748.17,{"symbol":4323,"time":542,"open":4739,"high":4740,"low":4741,"close":4742},738.47,743.91,735.47,742.31,{"symbol":4323,"time":548,"open":4744,"high":4745,"low":4746,"close":2372},736.89,738.84,731.83,{"symbol":4323,"time":554,"open":2987,"high":4748,"low":2987,"close":4749},740.79,739.3,{"symbol":4323,"time":560,"open":4751,"high":4752,"low":4753,"close":4754},734.93,738.08,734.57,737.62,{"symbol":4323,"time":566,"open":4756,"high":4757,"low":4758,"close":4759},735.05,736.13,729.75,731.58,{"symbol":4323,"time":572,"open":4761,"high":4494,"low":4762,"close":4763},728.16,727.82,733.83,{"symbol":4323,"time":578,"open":4765,"high":4766,"low":4767,"close":4768},721.77,725.04,721.49,723.77,{"symbol":4323,"time":584,"open":4770,"high":4771,"low":4772,"close":4773},720.07,722.12,714.99,718.01,{"symbol":4323,"time":590,"open":4775,"high":4776,"low":4777,"close":4778},721.25,724.87,720.47,720.65,{"symbol":4323,"time":595,"open":4780,"high":4781,"low":4782,"close":4783},714.63,719.79,710.45,718.66,{"symbol":4323,"time":601,"open":2505,"high":4785,"low":4786,"close":4787},712.2,708.37,711.58,{"symbol":4323,"time":607,"open":4789,"high":4790,"low":4791,"close":4792},711.82,712.88,709.25,711.69,{"symbol":4323,"time":613,"open":4794,"high":4795,"low":4796,"close":4797},713.17,715.63,712.3,715.17,{"symbol":4323,"time":619,"open":4799,"high":3027,"low":4800,"close":4801},710.75,709.01,713.94,{"symbol":4323,"time":625,"open":4803,"high":1880,"low":4804,"close":4805},709.5,702.28,708.45,{"symbol":4323,"time":631,"open":4807,"high":4808,"low":4809,"close":4810},709.15,711.45,708.22,711.21,{"symbol":4323,"time":637,"open":4812,"high":4813,"low":4814,"close":4815},710.28,711.28,702.64,704.08,{"symbol":4323,"time":643,"open":4817,"high":4818,"low":3560,"close":4819},708.78,709.91,708.72,{"symbol":4323,"time":648,"open":3560,"high":4821,"low":4822,"close":3547},712.39,705.76,{"symbol":4323,"time":654,"open":4824,"high":4825,"low":4826,"close":4827},701.06,702.78,698.53,701.66,{"symbol":4323,"time":660,"open":4829,"high":4830,"low":4831,"close":4832},695.26,700.28,694.2,699.94,{"symbol":4323,"time":666,"open":4834,"high":4835,"low":3161,"close":4836},687.69,694.58,694.46,{"symbol":4323,"time":672,"open":4838,"high":4839,"low":4840,"close":4841},677.41,686.3,676.58,686.1,{"symbol":4323,"time":677,"open":4843,"high":4844,"low":4845,"close":4846},681.32,682.03,678.45,679.46,{"symbol":4323,"time":683,"open":4848,"high":4849,"low":4850,"close":4851},674.84,681.16,673.77,679.91,{"symbol":4323,"time":689,"open":4853,"high":4854,"low":4855,"close":4856},676.39,677.08,671.46,676.01,{"symbol":4323,"time":695,"open":4858,"high":4859,"low":4860,"close":4861},656.65,659.61,651.06,659.22,{"symbol":4323,"time":701,"open":4863,"high":4864,"low":4865,"close":4866},655.86,659.72,655.52,658.93,{"symbol":4323,"time":707,"open":4868,"high":4869,"low":4870,"close":4871},646.42,658.2,645.11,655.83,{"symbol":4323,"time":713,"open":3240,"high":4873,"low":3804,"close":4874},658.52,655.24,{"symbol":4323,"time":719,"open":4876,"high":4877,"low":3716,"close":4878},638.94,651.54,650.34,{"symbol":4323,"time":725,"open":4880,"high":4881,"low":4882,"close":4883},640.11,640.37,629.28,631.97,{"symbol":4323,"time":731,"open":4885,"high":4886,"low":4887,"close":2030},642.5,642.66,633.11,{"symbol":4323,"time":737,"open":4889,"high":4890,"low":4891,"close":4892},652.06,654.85,644.82,645.09,{"symbol":4323,"time":743,"open":4894,"high":4895,"low":4896,"close":4897},658.67,660.89,654.24,656.82,{"symbol":4323,"time":748,"open":4899,"high":4900,"low":4901,"close":2177},651.32,657.03,649.88,{"symbol":4323,"time":754,"open":4903,"high":4904,"low":4905,"close":4906},658.07,662.62,653.94,655.38,{"symbol":4323,"time":760,"open":4908,"high":4909,"low":4910,"close":4911},656.51,656.69,644.72,648.57,{"symbol":4323,"time":766,"open":4913,"high":4914,"low":4915,"close":4916},656.97,662.98,655.17,659.8,{"symbol":4323,"time":772,"open":4918,"high":4919,"low":4920,"close":4921},668.36,669.72,661.19,661.43,{"symbol":4323,"time":778,"open":3470,"high":4923,"low":4924,"close":3699},674.44,669.7,{"symbol":4323,"time":784,"open":4926,"high":4927,"low":4928,"close":4929},668.38,672.07,667.12,669.03,{"symbol":4323,"time":790,"open":4931,"high":4932,"low":4933,"close":4934},669.27,672.34,661.36,662.29,{"symbol":4323,"time":796,"open":4936,"high":4937,"low":4938,"close":4939},671.16,671.65,665.87,666.06,{"symbol":4323,"time":802,"open":4941,"high":4942,"low":4943,"close":4944},677.58,680.08,673.34,676.33,{"symbol":4323,"time":808,"open":4946,"high":4947,"low":4948,"close":4949},677.72,683.36,674.76,677.18,{"symbol":4323,"time":814,"open":4951,"high":4952,"low":4953,"close":4954},666.39,679.92,662.39,678.27,{"symbol":4323,"time":820,"open":4956,"high":4957,"low":4958,"close":4959},673.41,676.11,669.76,672.38,{"symbol":4323,"time":826,"open":1846,"high":4961,"low":4962,"close":4963},685.53,675.61,681.31,{"symbol":4323,"time":832,"open":4965,"high":4966,"low":4967,"close":4968},681.63,687.09,679.62,685.13,{"symbol":4323,"time":838,"open":4970,"high":4971,"low":4972,"close":4973},675.06,682.61,669.66,680.33,{"symbol":4323,"time":844,"open":4975,"high":4976,"low":4977,"close":4978},678.7,688.62,678.02,686.38,{"symbol":4323,"time":850,"open":4980,"high":4981,"low":4982,"close":4983},683.09,686.86,681.64,685.99,{"symbol":4323,"time":856,"open":4985,"high":4986,"low":4987,"close":4988},693.28,693.3,684.35,689.3,{"symbol":4323,"time":860,"open":4990,"high":4991,"low":4992,"close":4993},690.18,693.68,690.1,693.15,{"symbol":4323,"time":866,"open":4995,"high":4996,"low":3407,"close":4997},681.9,688.35,687.35,{"symbol":4323,"time":872,"open":4999,"high":3083,"low":5000,"close":5001},687.83,680.37,682.39,{"symbol":4323,"time":878,"open":5003,"high":5004,"low":5005,"close":5006},682.32,690.06,681.73,689.43,{"symbol":4323,"time":884,"open":3692,"high":5008,"low":5009,"close":5010},686.18,681.55,684.48,{"symbol":4323,"time":890,"open":5012,"high":2460,"low":5013,"close":5014},684.02,682.83,686.29,{"symbol":4323,"time":896,"open":5016,"high":5017,"low":5018,"close":5019},680.14,684.94,675.78,682.85,{"symbol":4323,"time":902,"open":5021,"high":5022,"low":5023,"close":5024},681.69,686.28,677.52,681.75,{"symbol":4323,"time":908,"open":5026,"high":5027,"low":5000,"close":5028},694.24,695.35,681.27,{"symbol":4323,"time":914,"open":5030,"high":5031,"low":5032,"close":5033},696.39,697.14,689.18,691.96,{"symbol":4323,"time":920,"open":5035,"high":5036,"low":5037,"close":5038},694.95,696.54,691.66,692.12,{"symbol":4323,"time":926,"open":5040,"high":5041,"low":5042,"close":5043},689.42,695.87,688.34,693.95,{"symbol":4323,"time":932,"open":5045,"high":3648,"low":5046,"close":5047},681.46,680.85,690.62,{"symbol":4323,"time":938,"open":5049,"high":5050,"low":5051,"close":5052},680.94,683.69,675.79,677.62,{"symbol":4323,"time":944,"open":5054,"high":5055,"low":5056,"close":3688},690.35,691.45,681.76,{"symbol":4323,"time":950,"open":5058,"high":5059,"low":5060,"close":5061},696.21,696.96,684.03,689.53,{"symbol":4323,"time":955,"open":5063,"high":5064,"low":5040,"close":1833},689.58,696.93,{"symbol":4323,"time":961,"open":3565,"high":5066,"low":5067,"close":5068},694.21,687.12,691.97,{"symbol":4323,"time":967,"open":5030,"high":2958,"low":5070,"close":5071},684.83,694.04,{"symbol":4323,"time":972,"open":5073,"high":5074,"low":5075,"close":3680},697.05,697.84,693.94,{"symbol":4323,"time":978,"open":5077,"high":5078,"low":5079,"close":3610},694.18,696.53,693.57,{"symbol":4323,"time":984,"open":5081,"high":5082,"low":5083,"close":5084},690.49,694.13,689.92,692.73,{"symbol":4323,"time":990,"open":5086,"high":5087,"low":5088,"close":5089},688.15,690.96,687.16,689.23,{"symbol":4323,"time":996,"open":5091,"high":5092,"low":5093,"close":5094},689.85,691.13,686.92,688.98,{"symbol":4323,"time":1001,"open":5096,"high":5097,"low":5098,"close":5099},679.65,688.74,678.13,685.4,{"symbol":4323,"time":1007,"open":5101,"high":5102,"low":5103,"close":4941},681.49,684.77,676.57,{"symbol":4323,"time":1013,"open":5105,"high":5106,"low":4992,"close":5037},693.66,694.25,{"symbol":4323,"time":1019,"open":5108,"high":5109,"low":5110,"close":5111},694.57,695.45,691.25,692.24,{"symbol":4323,"time":1024,"open":5113,"high":1852,"low":5114,"close":5115},691,686.04,690.36,{"symbol":4323,"time":1029,"open":3610,"high":5117,"low":5118,"close":5119},696.09,691.35,693.77,{"symbol":4323,"time":1035,"open":5121,"high":5117,"low":5122,"close":5123},690.68,690.63,695.16,{"symbol":4323,"time":1040,"open":5122,"high":2489,"low":5032,"close":5125},694.07,{"symbol":4323,"time":1046,"open":5127,"high":5047,"low":5128,"close":5129},688.82,687.49,689.51,{"symbol":4323,"time":1051,"open":5131,"high":5132,"low":3408,"close":5063},692.19,693.96,{"symbol":4323,"time":1056,"open":5134,"high":5135,"low":5136,"close":5137},687.93,692.32,687.78,691.81,{"symbol":4323,"time":1062,"open":5139,"high":5006,"low":4978,"close":5140},686.54,687.72,{"symbol":4323,"time":1068,"open":5142,"high":5143,"low":5144,"close":5145},685.71,686.87,679.82,683.17,{"symbol":4323,"time":1072,"open":5147,"high":5148,"low":5149,"close":5150},687.14,687.36,681.71,681.92,{"symbol":4323,"time":1077,"open":5152,"high":5153,"low":5154,"close":5155},687.45,688.56,686.58,687.01,{"symbol":4323,"time":1083,"open":5157,"high":5158,"low":5159,"close":5160},687.54,689.2,686.07,687.85,{"symbol":4323,"time":1089,"open":5162,"high":5037,"low":5163,"close":5164},690.64,689.27,690.31,{"symbol":4323,"time":1095,"open":5166,"high":3675,"low":5167,"close":5168},687.95,687.8,690.38,{"symbol":4323,"time":1100,"open":5170,"high":5171,"low":5172,"close":5173},683.92,688.2,683.87,687.96,{"symbol":4323,"time":1106,"open":5175,"high":5176,"low":5177,"close":5070},683.94,685.36,680.59,{"symbol":4323,"time":1112,"open":5179,"high":5180,"low":5181,"close":5177},676.59,681.09,676.47,{"symbol":4323,"time":1118,"open":5183,"high":5184,"low":5185,"close":5181},677.6,680.74,674.9,{"symbol":4323,"time":1124,"open":5187,"high":5188,"low":3687,"close":5189},679.89,680.44,671.4,{"symbol":4323,"time":1130,"open":5191,"high":5192,"low":5193,"close":5194},679.23,681.08,674.98,678.87,{"symbol":4323,"time":1136,"open":5196,"high":5197,"low":5198,"close":5199},685.74,685.76,679.25,680.73,{"symbol":4323,"time":1141,"open":5201,"high":5202,"low":5203,"close":5056},688.17,688.88,679.17,{"symbol":4323,"time":1147,"open":5205,"high":5206,"low":5207,"close":5208},685.14,689.25,682.17,689.17,{"symbol":4323,"time":1153,"open":5210,"high":5211,"low":4963,"close":5212},682.56,688.97,687.57,{"symbol":4323,"time":1159,"open":5214,"high":5215,"low":5216,"close":5217},683.15,685.39,682.59,683.04,{"symbol":4323,"time":1164,"open":5219,"high":5220,"low":5221,"close":5222},686.59,686.64,681.57,683.63,{"symbol":4323,"time":1170,"open":5224,"high":5225,"low":5226,"close":3526},685.47,688.39,684.58,{"symbol":4323,"time":1176,"open":5228,"high":5229,"low":5230,"close":5231},685.3,685.37,681.34,684.39,{"symbol":4323,"time":1182,"open":5233,"high":5234,"low":5235,"close":3626},680.57,684.91,679.69,{"symbol":4323,"time":1188,"open":5150,"high":5237,"low":3529,"close":5238},683.82,681.53,{"symbol":4323,"time":1194,"open":5240,"high":5241,"low":5242,"close":5243},678.81,682.99,678.74,680.27,{"symbol":4323,"time":1200,"open":5245,"high":5246,"low":5247,"close":5248},680.86,683.67,680.5,683.39,{"symbol":4323,"time":1206,"open":5250,"high":5251,"low":5252,"close":3375},677.63,681.7,676.72,{"symbol":4323,"time":1212,"open":5254,"high":5255,"low":5256,"close":5257},668.63,676.21,664.48,675.02,{"symbol":4323,"time":1217,"open":5259,"high":5260,"low":3068,"close":5261},662.69,670.06,668.73,{"symbol":4323,"time":1222,"open":3731,"high":5263,"low":5264,"close":5265},664.55,650.85,659.03,{"symbol":4323,"time":1228,"open":5267,"high":5268,"low":5269,"close":5270},672.91,675.56,651.89,652.53,{"symbol":4323,"time":1234,"open":3352,"high":5272,"low":5273,"close":5274},667.34,658.75,662.63,{"symbol":4323,"time":1240,"open":5276,"high":5277,"low":4863,"close":5278},662.1,665.12,660.08,{"symbol":4323,"time":1246,"open":4924,"high":5280,"low":5281,"close":5282},673.71,662.17,665.67,{"symbol":4323,"time":1252,"open":5284,"high":5285,"low":5286,"close":5287},665.38,675.66,663.27,671.93,{"symbol":4323,"time":1257,"open":5247,"high":5245,"low":5289,"close":3426},670.52,{"symbol":4323,"time":1263,"open":5291,"high":5292,"low":5293,"close":5294},684.79,684.96,680.95,683.38,{"symbol":4323,"time":1269,"open":5296,"high":5297,"low":5298,"close":3163},679.95,683.57,678.73,{"symbol":4323,"time":1275,"open":5300,"high":5301,"low":5302,"close":5303},677.24,682.18,675.03,681.44,{"symbol":4323,"time":1281,"open":5305,"high":5306,"low":5307,"close":5308},667.91,671.08,661.21,670.97,{"symbol":4323,"time":1287,"open":5181,"high":5310,"low":5311,"close":5312},677.38,668.72,670.31,{"symbol":4323,"time":1293,"open":5193,"high":5245,"low":5314,"close":4941},674.17,{"symbol":4323,"time":1298,"open":4957,"high":5316,"low":5317,"close":5318},679.96,674.58,675.24,{"symbol":4323,"time":1304,"open":5320,"high":5321,"low":5322,"close":3425},685.67,685.8,679.94,{"symbol":4323,"time":1308,"open":1839,"high":5324,"low":5325,"close":5326},685.08,679.24,682.06,{"symbol":4323,"time":1313,"open":5328,"high":5329,"low":5330,"close":5330},683.9,685.94,679.83,{"symbol":4323,"time":1319,"open":5332,"high":5333,"low":5334,"close":5335},688.72,689.7,682.87,687.39,{"symbol":4323,"time":1325,"open":5337,"high":5338,"low":5070,"close":5339},687.05,688.91,687.06,{"symbol":4323,"time":1331,"open":5341,"high":5342,"low":5343,"close":5344},682.73,685.54,682.12,685.24,{"symbol":4323,"time":1337,"open":5346,"high":5347,"low":5348,"close":5349},676.46,678.47,675.65,677.25,{"symbol":4323,"time":1343,"open":5351,"high":5352,"low":5353,"close":5354},668.12,672.71,667.8,671.76,{"symbol":4323,"time":1349,"open":5356,"high":5356,"low":5357,"close":5353},672,663.3,{"symbol":4323,"time":1355,"open":5359,"high":5360,"low":5361,"close":5362},671.44,672.99,669.98,671.29,{"symbol":4323,"time":1361,"open":5364,"high":5365,"low":5366,"close":5367},667.32,672.21,667.27,671.3,{"symbol":4323,"time":1367,"open":5369,"high":5370,"low":5371,"close":5372},659.5,665.76,658.14,664.39,{"symbol":4323,"time":1373,"open":5374,"high":5375,"low":5376,"close":5377},666.82,668.71,657.11,660.64,{"symbol":4323,"time":1379,"open":5374,"high":5379,"low":4866,"close":5380},670.23,665.17,{"symbol":4323,"time":1384,"open":5382,"high":5383,"low":5384,"close":5385},657.17,665.83,653.17,662.23,{"symbol":4323,"time":1390,"open":5387,"high":5388,"low":5389,"close":5390},660.65,665.13,659.77,663.04,{"symbol":4323,"time":1395,"open":5392,"high":5393,"low":5394,"close":5395},672.13,673.95,652.84,653.02,{"symbol":4323,"time":1401,"open":5397,"high":5398,"low":5399,"close":4936},673.53,673.94,669.21,{"symbol":4323,"time":1407,"open":5401,"high":5402,"low":5403,"close":5404},670.25,673.21,669.42,673.11,{"symbol":4323,"time":1413,"open":5406,"high":5360,"low":5407,"close":5408},672.54,667.67,669.12,{"symbol":4323,"time":1419,"open":5410,"high":5411,"low":5412,"close":5413},671.62,672.51,669.46,671.61,{"symbol":4323,"time":1424,"open":5415,"high":5416,"low":5417,"close":5399},669.99,672.68,668.16,{"symbol":4323,"time":1429,"open":5419,"high":5420,"low":5421,"close":5422},670.45,670.57,666.78,669.22,{"symbol":4323,"time":1435,"open":5424,"high":5425,"low":5426,"close":5427},663.17,669.37,663.06,668.45,{"symbol":4323,"time":1440,"open":5429,"high":5430,"low":5431,"close":5432},662.93,666.65,661.61,666.18,{"symbol":4323,"time":1446,"open":5434,"high":5435,"low":5436,"close":5437},664.36,665.28,661.86,663.68,{"symbol":4323,"time":1451,"open":5439,"high":5440,"low":5441,"close":5442},659.51,662.37,657.88,661.82,{"symbol":4323,"time":1457,"open":5444,"high":5445,"low":5446,"close":5447},657.94,659.41,654.41,658.05,{"symbol":4323,"time":1463,"open":5449,"high":5450,"low":5451,"close":5452},664.51,664.61,659.67,661.1,{"symbol":4323,"time":1469,"open":5454,"high":5272,"low":5455,"close":5456},666.72,661.98,663.21,{"symbol":4323,"time":1473,"open":5458,"high":5459,"low":5281,"close":5460},662.2,667.29,666.84,{"symbol":4323,"time":1479,"open":5462,"high":5263,"low":5463,"close":5464},662.33,660.37,663.7,{"symbol":4323,"time":1484,"open":5466,"high":3505,"low":5467,"close":5468},661.89,660.27,662.26,{"symbol":4323,"time":1490,"open":5470,"high":5471,"low":5472,"close":5473},660.01,661.72,654.3,659.18,{"symbol":4323,"time":1495,"open":5475,"high":5476,"low":5477,"close":5478},661.47,661.78,659.21,660,{"symbol":4323,"time":1501,"open":5480,"high":5481,"low":5482,"close":5483},659.64,661.04,659.34,660.91,{"symbol":4323,"time":1506,"open":5485,"high":5486,"low":5487,"close":5488},657.6,659.11,656.9,657.41,{"symbol":4323,"time":1512,"open":5490,"high":5491,"low":5492,"close":5493},654.18,658.33,653.59,657.63,{"symbol":4323,"time":1517,"open":2171,"high":5495,"low":5496,"close":5497},654.55,650.63,652.21,{"symbol":4323,"time":1523,"open":5499,"high":5500,"low":3252,"close":5501},648.97,650.86,650.33,{"symbol":4323,"time":1528,"open":5503,"high":5504,"low":5505,"close":5506},648.62,649.84,647.23,648.83,{"symbol":4323,"time":1534,"open":5508,"high":5497,"low":5509,"close":5510},651.48,643.33,647.24,{"symbol":4323,"time":1540,"open":5512,"high":5513,"low":5514,"close":5515},644.42,649.15,643.51,649.12,{"symbol":4323,"time":1546,"open":5517,"high":5518,"low":5519,"close":5520},642.67,644.21,640.46,643.74,{"symbol":4323,"time":1551,"open":5522,"high":5523,"low":5524,"close":5525},637.5,640.49,634.92,640.27,{"symbol":4323,"time":1557,"open":5527,"high":5528,"low":5529,"close":5530},647.47,647.84,643.14,645.05,{"symbol":4323,"time":1562,"open":5510,"high":5532,"low":5533,"close":5534},649.48,645.34,648.92,{"symbol":4323,"time":1568,"open":5536,"high":5537,"low":5512,"close":5538},644.57,647.37,646.63,[5540,5544,5547,5552,5555,5558,5560,5562,5564,5566,5568,5570,5572,5574,5577,5579,5581,5583,5585,5587,5589,5591,5593,5595,5597,5599,5601,5603,5605,5606,5608,5610,5611,5613,5615,5617,5619,5621,5623,5625,5627,5628,5629,5631,5633,5635,5637,5639,5640,5642,5644,5646,5648,5649,5651,5653,5655,5657,5659],{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5542,"datetime":5543},"BULLISH","MACD","2026-09-18 00:00:00",{"time":44,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5545,"datetime":5546},"RSI","2026-09-15 00:00:00",{"time":85,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5550,"datetime":5551},"False","BEARISH","MA","2026-09-03 00:00:00",{"time":120,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5553,"datetime":5554},"ADX","2026-08-26 00:00:00",{"time":126,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5556,"datetime":5557},"CCI","2026-08-25 00:00:00",{"time":155,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5542,"datetime":5559},"2026-08-18 00:00:00",{"time":191,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5545,"datetime":5561},"2026-08-10 00:00:00",{"time":221,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5542,"datetime":5563},"2026-08-03 00:00:00",{"time":239,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5542,"datetime":5565},"2026-07-29 00:00:00",{"time":250,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5553,"datetime":5567},"2026-07-27 00:00:00",{"time":256,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5542,"datetime":5569},"2026-07-24 00:00:00",{"time":262,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5556,"datetime":5571},"2026-07-23 00:00:00",{"time":268,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5545,"datetime":5573},"2026-07-22 00:00:00",{"time":280,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5575,"datetime":5576},"BollingerBands","2026-07-20 00:00:00",{"time":297,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5556,"datetime":5578},"2026-07-15 00:00:00",{"time":331,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5553,"datetime":5580},"2026-07-07 00:00:00",{"time":348,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5542,"datetime":5582},"2026-07-01 00:00:00",{"time":366,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5542,"datetime":5584},"2026-06-26 00:00:00",{"time":401,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5542,"datetime":5586},"2026-06-17 00:00:00",{"time":472,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5542,"datetime":5588},"2026-06-01 00:00:00",{"time":490,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5556,"datetime":5590},"2026-05-27 00:00:00",{"time":508,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5556,"datetime":5592},"2026-05-21 00:00:00",{"time":554,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5542,"datetime":5594},"2026-05-11 00:00:00",{"time":607,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5550,"datetime":5596},"2026-04-28 00:00:00",{"time":631,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5553,"datetime":5598},"2026-04-22 00:00:00",{"time":660,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5553,"datetime":5600},"2026-04-15 00:00:00",{"time":672,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5545,"datetime":5602},"2026-04-13 00:00:00",{"time":683,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5553,"datetime":5604},"2026-04-09 00:00:00",{"time":683,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5575,"datetime":5604},{"time":689,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5556,"datetime":5607},"2026-04-08 00:00:00",{"time":737,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5542,"datetime":5609},"2026-03-26 00:00:00",{"time":737,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5545,"datetime":5609},{"time":850,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5553,"datetime":5612},"2026-02-27 00:00:00",{"time":856,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5542,"datetime":5614},"2026-02-26 00:00:00",{"time":860,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5545,"datetime":5616},"2026-02-25 00:00:00",{"time":872,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5550,"datetime":5618},"2026-02-23 00:00:00",{"time":884,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5553,"datetime":5620},"2026-02-19 00:00:00",{"time":914,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5542,"datetime":5622},"2026-02-11 00:00:00",{"time":944,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5545,"datetime":5624},"2026-02-04 00:00:00",{"time":967,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5553,"datetime":5626},"2026-01-29 00:00:00",{"time":967,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5575,"datetime":5626},{"time":967,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5556,"datetime":5626},{"time":984,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5542,"datetime":5630},"2026-01-26 00:00:00",{"time":1046,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5550,"datetime":5632},"2026-01-08 00:00:00",{"time":1068,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5575,"datetime":5634},"2026-01-02 00:00:00",{"time":1141,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5545,"datetime":5636},"2025-12-12 00:00:00",{"time":1147,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5553,"datetime":5638},"2025-12-11 00:00:00",{"time":1147,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5556,"datetime":5638},{"time":1206,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5542,"datetime":5641},"2025-11-26 00:00:00",{"time":1222,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5545,"datetime":5643},"2025-11-21 00:00:00",{"time":1304,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5550,"datetime":5645},"2025-11-03 00:00:00",{"time":1343,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5575,"datetime":5647},"2025-10-23 00:00:00",{"time":1343,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5556,"datetime":5647},{"time":1349,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5542,"datetime":5650},"2025-10-22 00:00:00",{"time":1384,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5542,"datetime":5652},"2025-10-14 00:00:00",{"time":1395,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5542,"datetime":5654},"2025-10-10 00:00:00",{"time":1424,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5542,"datetime":5656},"2025-10-03 00:00:00",{"time":1435,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5541,"trading_system":5556,"datetime":5658},"2025-10-01 00:00:00",{"time":1457,"symbol":5,"current_signal":5548,"signal_change":23,"signal_type":5549,"trading_system":5556,"datetime":5660},"2025-09-25 00:00:00",[5662,5668,5673,5679,5684,5689,5694,5699,5705,5710,5715,5720,5725,5730,5735,5740,5745,5750,5755,5760,5765,5770,5775,5780,5785,5790,5795,5800,5805,5810,5815,5820,5825,5830,5835,5840,5845,5850,5855,5860,5865,5870,5876,5882,5887,5893,5899,5905,5910,5916,5922,5928,5934,5939,5945,5951,5957,5963,5969,5975,5981,5986,5992,5998,6003,6010,6016,6022,6028,6034,6040,6045,6051,6057,6063,6068,6074,6080],{"symbol":5,"form":5663,"filingdate":920,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"8-K","uri-20260210.htm","0001193125-26-044873","https://www.sec.gov/Archives/edgar/data/1067701/000119312526044873/uri-20260210.htm","https://www.sec.gov/Archives/edgar/data/1067701/000119312526044873/0001193125-26-044873-index.htm",{"symbol":5,"form":5663,"filingdate":944,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"uri-20260204.htm","0001193125-26-036751","https://www.sec.gov/Archives/edgar/data/1067701/000119312526036751/uri-20260204.htm","https://www.sec.gov/Archives/edgar/data/1067701/000119312526036751/0001193125-26-036751-index.htm",{"symbol":5,"form":5674,"filingdate":972,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"10-K","uri-20251231.htm","0001067701-26-000007","https://www.sec.gov/Archives/edgar/data/1067701/000106770126000007/uri-20251231.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770126000007/0001067701-26-000007-index.htm",{"symbol":5,"form":5663,"filingdate":972,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"uri-20260128.htm","0001067701-26-000009","https://www.sec.gov/Archives/edgar/data/1067701/000106770126000009/uri-20260128.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770126000009/0001067701-26-000009-index.htm",{"symbol":5,"form":5663,"filingdate":1194,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"tm2532345d1_8k.htm","0001104659-25-117306","https://www.sec.gov/Archives/edgar/data/1067701/000110465925117306/tm2532345d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465925117306/0001104659-25-117306-index.htm",{"symbol":5,"form":5663,"filingdate":1217,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"tm2531986d1_8k.htm","0001104659-25-115181","https://www.sec.gov/Archives/edgar/data/1067701/000110465925115181/tm2531986d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465925115181/0001104659-25-115181-index.htm",{"symbol":5,"form":5663,"filingdate":1349,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"uri-20251022.htm","0001067701-25-000041","https://www.sec.gov/Archives/edgar/data/1067701/000106770125000041/uri-20251022.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770125000041/0001067701-25-000041-index.htm",{"symbol":5,"form":5700,"filingdate":1349,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"10-Q","uri-20250930.htm","0001067701-25-000039","https://www.sec.gov/Archives/edgar/data/1067701/000106770125000039/uri-20250930.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770125000039/0001067701-25-000039-index.htm",{"symbol":5,"form":5663,"filingdate":1642,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"tm2522815d1_8k.htm","0001104659-25-075201","https://www.sec.gov/Archives/edgar/data/1067701/000110465925075201/tm2522815d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465925075201/0001104659-25-075201-index.htm",{"symbol":5,"form":5700,"filingdate":1701,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"uri-20250630.htm","0001628280-25-035756","https://www.sec.gov/Archives/edgar/data/1067701/000162828025035756/uri-20250630.htm","https://www.sec.gov/Archives/edgar/data/1067701/000162828025035756/0001628280-25-035756-index.htm",{"symbol":5,"form":5663,"filingdate":1701,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"uri-20250723.htm","0001628280-25-035758","https://www.sec.gov/Archives/edgar/data/1067701/000162828025035758/uri-20250723.htm","https://www.sec.gov/Archives/edgar/data/1067701/000162828025035758/0001628280-25-035758-index.htm",{"symbol":5,"form":5663,"filingdate":1746,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"tm2520569d1_8k.htm","0001104659-25-067406","https://www.sec.gov/Archives/edgar/data/1067701/000110465925067406/tm2520569d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465925067406/0001104659-25-067406-index.htm",{"symbol":5,"form":5663,"filingdate":1878,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"tm2517267d1_8k.htm","0001104659-25-057336","https://www.sec.gov/Archives/edgar/data/1067701/000110465925057336/tm2517267d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465925057336/0001104659-25-057336-index.htm",{"symbol":5,"form":5663,"filingdate":1994,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"uri-20250508.htm","0000950170-25-067086","https://www.sec.gov/Archives/edgar/data/1067701/000095017025067086/uri-20250508.htm","https://www.sec.gov/Archives/edgar/data/1067701/000095017025067086/0000950170-25-067086-index.htm",{"symbol":5,"form":5663,"filingdate":2058,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"uri-20250423.htm","0001067701-25-000019","https://www.sec.gov/Archives/edgar/data/1067701/000106770125000019/uri-20250423.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770125000019/0001067701-25-000019-index.htm",{"symbol":5,"form":5700,"filingdate":2058,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"uri-20250331.htm","0001067701-25-000017","https://www.sec.gov/Archives/edgar/data/1067701/000106770125000017/uri-20250331.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770125000017/0001067701-25-000017-index.htm",{"symbol":5,"form":5663,"filingdate":2318,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"tm257014d1_8k.htm","0001104659-25-014999","https://www.sec.gov/Archives/edgar/data/1067701/000110465925014999/tm257014d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465925014999/0001104659-25-014999-index.htm",{"symbol":5,"form":5663,"filingdate":2324,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"tm256898d1_8k.htm","0001104659-25-014530","https://www.sec.gov/Archives/edgar/data/1067701/000110465925014530/tm256898d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465925014530/0001104659-25-014530-index.htm",{"symbol":5,"form":5663,"filingdate":2341,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"uri-20250212.htm","0000950170-25-018448","https://www.sec.gov/Archives/edgar/data/1067701/000095017025018448/uri-20250212.htm","https://www.sec.gov/Archives/edgar/data/1067701/000095017025018448/0000950170-25-018448-index.htm",{"symbol":5,"form":5663,"filingdate":2397,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"uri-20250129.htm","0001067701-25-000009","https://www.sec.gov/Archives/edgar/data/1067701/000106770125000009/uri-20250129.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770125000009/0001067701-25-000009-index.htm",{"symbol":5,"form":5674,"filingdate":2397,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"uri-20241231.htm","0001067701-25-000008","https://www.sec.gov/Archives/edgar/data/1067701/000106770125000008/uri-20241231.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770125000008/0001067701-25-000008-index.htm",{"symbol":5,"form":5663,"filingdate":2436,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"uri-20250117.htm","0000950170-25-006494","https://www.sec.gov/Archives/edgar/data/1067701/000095017025006494/uri-20250117.htm","https://www.sec.gov/Archives/edgar/data/1067701/000095017025006494/0000950170-25-006494-index.htm",{"symbol":5,"form":5663,"filingdate":2453,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"tm253246d1_8k.htm","0001104659-25-003275","https://www.sec.gov/Archives/edgar/data/1067701/000110465925003275/tm253246d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465925003275/0001104659-25-003275-index.htm",{"symbol":5,"form":5700,"filingdate":2760,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"uri-20240930.htm","0001067701-24-000037","https://www.sec.gov/Archives/edgar/data/1067701/000106770124000037/uri-20240930.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770124000037/0001067701-24-000037-index.htm",{"symbol":5,"form":5663,"filingdate":2760,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"uri-20241023.htm","0001067701-24-000039","https://www.sec.gov/Archives/edgar/data/1067701/000106770124000039/uri-20241023.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770124000039/0001067701-24-000039-index.htm",{"symbol":5,"form":5663,"filingdate":2961,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"uri-20240903.htm","0000950170-24-102830","https://www.sec.gov/Archives/edgar/data/1067701/000095017024102830/uri-20240903.htm","https://www.sec.gov/Archives/edgar/data/1067701/000095017024102830/0000950170-24-102830-index.htm",{"symbol":5,"form":5700,"filingdate":3123,"primarydocument":5796,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"uri-20240630.htm","0001067701-24-000028","https://www.sec.gov/Archives/edgar/data/1067701/000106770124000028/uri-20240630.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770124000028/0001067701-24-000028-index.htm",{"symbol":5,"form":5663,"filingdate":3123,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"uri-20240724.htm","0001067701-24-000030","https://www.sec.gov/Archives/edgar/data/1067701/000106770124000030/uri-20240724.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770124000030/0001067701-24-000030-index.htm",{"symbol":5,"form":5663,"filingdate":3345,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"tm2415469d1_8k.htm","0001104659-24-065194","https://www.sec.gov/Archives/edgar/data/1067701/000110465924065194/tm2415469d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465924065194/0001104659-24-065194-index.htm",{"symbol":5,"form":5663,"filingdate":3406,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"uri-20240509.htm","0000950170-24-057053","https://www.sec.gov/Archives/edgar/data/1067701/000095017024057053/uri-20240509.htm","https://www.sec.gov/Archives/edgar/data/1067701/000095017024057053/0000950170-24-057053-index.htm",{"symbol":5,"form":5700,"filingdate":3468,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"uri-20240331.htm","0001067701-24-000016","https://www.sec.gov/Archives/edgar/data/1067701/000106770124000016/uri-20240331.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770124000016/0001067701-24-000016-index.htm",{"symbol":5,"form":5663,"filingdate":3468,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"uri-20240424.htm","0001067701-24-000018","https://www.sec.gov/Archives/edgar/data/1067701/000106770124000018/uri-20240424.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770124000018/0001067701-24-000018-index.htm",{"symbol":5,"form":5663,"filingdate":3641,"primarydocument":5826,"accessionnumber":5827,"filing_url":5828,"sec_url":5829},"tm248403d1_8k.htm","0001104659-24-033017","https://www.sec.gov/Archives/edgar/data/1067701/000110465924033017/tm248403d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465924033017/0001104659-24-033017-index.htm",{"symbol":5,"form":5663,"filingdate":3651,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"tm248178d1_8k.htm","0001104659-24-031698","https://www.sec.gov/Archives/edgar/data/1067701/000110465924031698/tm248178d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465924031698/0001104659-24-031698-index.htm",{"symbol":5,"form":5663,"filingdate":3684,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"uri-20240227.htm","0000950170-24-021470","https://www.sec.gov/Archives/edgar/data/1067701/000095017024021470/uri-20240227.htm","https://www.sec.gov/Archives/edgar/data/1067701/000095017024021470/0000950170-24-021470-index.htm",{"symbol":5,"form":5663,"filingdate":3736,"primarydocument":5841,"accessionnumber":5842,"filing_url":5843,"sec_url":5844},"tm246202d1_8k.htm","0001104659-24-024027","https://www.sec.gov/Archives/edgar/data/1067701/000110465924024027/tm246202d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465924024027/0001104659-24-024027-index.htm",{"symbol":5,"form":5663,"filingdate":3747,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"uri-20240212.htm","0000950170-24-013575","https://www.sec.gov/Archives/edgar/data/1067701/000095017024013575/uri-20240212.htm","https://www.sec.gov/Archives/edgar/data/1067701/000095017024013575/0000950170-24-013575-index.htm",{"symbol":5,"form":5663,"filingdate":3814,"primarydocument":5851,"accessionnumber":5852,"filing_url":5853,"sec_url":5854},"uri-20240124.htm","0001067701-24-000009","https://www.sec.gov/Archives/edgar/data/1067701/000106770124000009/uri-20240124.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770124000009/0001067701-24-000009-index.htm",{"symbol":5,"form":5674,"filingdate":3814,"primarydocument":5856,"accessionnumber":5857,"filing_url":5858,"sec_url":5859},"uri-20231231.htm","0001067701-24-000007","https://www.sec.gov/Archives/edgar/data/1067701/000106770124000007/uri-20231231.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770124000007/0001067701-24-000007-index.htm",{"symbol":5,"form":5663,"filingdate":4175,"primarydocument":5861,"accessionnumber":5862,"filing_url":5863,"sec_url":5864},"uri-20231025.htm","0001067701-23-000043","https://www.sec.gov/Archives/edgar/data/1067701/000106770123000043/uri-20231025.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770123000043/0001067701-23-000043-index.htm",{"symbol":5,"form":5700,"filingdate":4175,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"uri-20230930.htm","0001067701-23-000041","https://www.sec.gov/Archives/edgar/data/1067701/000106770123000041/uri-20230930.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770123000041/0001067701-23-000041-index.htm",{"symbol":5,"form":5663,"filingdate":5871,"primarydocument":5872,"accessionnumber":5873,"filing_url":5874,"sec_url":5875},"2023-08-28","d527899d8k.htm","0001193125-23-222010","https://www.sec.gov/Archives/edgar/data/1067701/000119312523222010/d527899d8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000119312523222010/0001193125-23-222010-index.htm",{"symbol":5,"form":5663,"filingdate":5877,"primarydocument":5878,"accessionnumber":5879,"filing_url":5880,"sec_url":5881},"2023-07-26","uri-20230726.htm","0001067701-23-000034","https://www.sec.gov/Archives/edgar/data/1067701/000106770123000034/uri-20230726.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770123000034/0001067701-23-000034-index.htm",{"symbol":5,"form":5700,"filingdate":5877,"primarydocument":5883,"accessionnumber":5884,"filing_url":5885,"sec_url":5886},"uri-20230630.htm","0001067701-23-000032","https://www.sec.gov/Archives/edgar/data/1067701/000106770123000032/uri-20230630.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770123000032/0001067701-23-000032-index.htm",{"symbol":5,"form":5663,"filingdate":5888,"primarydocument":5889,"accessionnumber":5890,"filing_url":5891,"sec_url":5892},"2023-06-16","tm2318726d1_8k.htm","0001104659-23-072252","https://www.sec.gov/Archives/edgar/data/1067701/000110465923072252/tm2318726d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465923072252/0001104659-23-072252-index.htm",{"symbol":5,"form":5663,"filingdate":5894,"primarydocument":5895,"accessionnumber":5896,"filing_url":5897,"sec_url":5898},"2023-05-04","uri-20230504.htm","0000950170-23-017888","https://www.sec.gov/Archives/edgar/data/1067701/000095017023017888/uri-20230504.htm","https://www.sec.gov/Archives/edgar/data/1067701/000095017023017888/0000950170-23-017888-index.htm",{"symbol":5,"form":5700,"filingdate":5900,"primarydocument":5901,"accessionnumber":5902,"filing_url":5903,"sec_url":5904},"2023-04-26","uri-20230331.htm","0001067701-23-000020","https://www.sec.gov/Archives/edgar/data/1067701/000106770123000020/uri-20230331.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770123000020/0001067701-23-000020-index.htm",{"symbol":5,"form":5663,"filingdate":5900,"primarydocument":5906,"accessionnumber":5907,"filing_url":5908,"sec_url":5909},"uri-20230426.htm","0001067701-23-000022","https://www.sec.gov/Archives/edgar/data/1067701/000106770123000022/uri-20230426.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770123000022/0001067701-23-000022-index.htm",{"symbol":5,"form":5663,"filingdate":5911,"primarydocument":5912,"accessionnumber":5913,"filing_url":5914,"sec_url":5915},"2023-04-06","d493303d8k.htm","0001193125-23-092613","https://www.sec.gov/Archives/edgar/data/1067701/000119312523092613/d493303d8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000119312523092613/0001193125-23-092613-index.htm",{"symbol":5,"form":5663,"filingdate":5917,"primarydocument":5918,"accessionnumber":5919,"filing_url":5920,"sec_url":5921},"2023-02-28","d150668d8k.htm","0001193125-23-053946","https://www.sec.gov/Archives/edgar/data/1067701/000119312523053946/d150668d8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000119312523053946/0001193125-23-053946-index.htm",{"symbol":5,"form":5663,"filingdate":5923,"primarydocument":5924,"accessionnumber":5925,"filing_url":5926,"sec_url":5927},"2023-02-14","d461831d8k.htm","0001193125-23-039260","https://www.sec.gov/Archives/edgar/data/1067701/000119312523039260/d461831d8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000119312523039260/0001193125-23-039260-index.htm",{"symbol":5,"form":5663,"filingdate":5929,"primarydocument":5930,"accessionnumber":5931,"filing_url":5932,"sec_url":5933},"2023-01-25","uri-20230125.htm","0001067701-23-000012","https://www.sec.gov/Archives/edgar/data/1067701/000106770123000012/uri-20230125.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770123000012/0001067701-23-000012-index.htm",{"symbol":5,"form":5674,"filingdate":5929,"primarydocument":5935,"accessionnumber":5936,"filing_url":5937,"sec_url":5938},"uri-20221231.htm","0001067701-23-000010","https://www.sec.gov/Archives/edgar/data/1067701/000106770123000010/uri-20221231.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770123000010/0001067701-23-000010-index.htm",{"symbol":5,"form":5663,"filingdate":5940,"primarydocument":5941,"accessionnumber":5942,"filing_url":5943,"sec_url":5944},"2022-12-20","d414291d8k.htm","0001193125-22-309162","https://www.sec.gov/Archives/edgar/data/1067701/000119312522309162/d414291d8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000119312522309162/0001193125-22-309162-index.htm",{"symbol":5,"form":5663,"filingdate":5946,"primarydocument":5947,"accessionnumber":5948,"filing_url":5949,"sec_url":5950},"2022-12-07","tm2232145d1_8k.htm","0001104659-22-125218","https://www.sec.gov/Archives/edgar/data/1067701/000110465922125218/tm2232145d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465922125218/0001104659-22-125218-index.htm",{"symbol":5,"form":5663,"filingdate":5952,"primarydocument":5953,"accessionnumber":5954,"filing_url":5955,"sec_url":5956},"2022-11-30","tm2231588d1_8k.htm","0001104659-22-123250","https://www.sec.gov/Archives/edgar/data/1067701/000110465922123250/tm2231588d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465922123250/0001104659-22-123250-index.htm",{"symbol":5,"form":5663,"filingdate":5958,"primarydocument":5959,"accessionnumber":5960,"filing_url":5961,"sec_url":5962},"2022-11-15","tm2230505d1_8k.htm","0001104659-22-118993","https://www.sec.gov/Archives/edgar/data/1067701/000110465922118993/tm2230505d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465922118993/0001104659-22-118993-index.htm",{"symbol":5,"form":5663,"filingdate":5964,"primarydocument":5965,"accessionnumber":5966,"filing_url":5967,"sec_url":5968},"2022-11-14","tm2230360d1_8k.htm","0001104659-22-117558","https://www.sec.gov/Archives/edgar/data/1067701/000110465922117558/tm2230360d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465922117558/0001104659-22-117558-index.htm",{"symbol":5,"form":5663,"filingdate":5970,"primarydocument":5971,"accessionnumber":5972,"filing_url":5973,"sec_url":5974},"2022-11-07","d418539d8k.htm","0001193125-22-278566","https://www.sec.gov/Archives/edgar/data/1067701/000119312522278566/d418539d8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000119312522278566/0001193125-22-278566-index.htm",{"symbol":5,"form":5700,"filingdate":5976,"primarydocument":5977,"accessionnumber":5978,"filing_url":5979,"sec_url":5980},"2022-10-26","uri-20220930.htm","0001067701-22-000039","https://www.sec.gov/Archives/edgar/data/1067701/000106770122000039/uri-20220930.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770122000039/0001067701-22-000039-index.htm",{"symbol":5,"form":5663,"filingdate":5976,"primarydocument":5982,"accessionnumber":5983,"filing_url":5984,"sec_url":5985},"uri-20221026.htm","0001067701-22-000041","https://www.sec.gov/Archives/edgar/data/1067701/000106770122000041/uri-20221026.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770122000041/0001067701-22-000041-index.htm",{"symbol":5,"form":5663,"filingdate":5987,"primarydocument":5988,"accessionnumber":5989,"filing_url":5990,"sec_url":5991},"2022-10-11","d388550d8k.htm","0001193125-22-260630","https://www.sec.gov/Archives/edgar/data/1067701/000119312522260630/d388550d8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000119312522260630/0001193125-22-260630-index.htm",{"symbol":5,"form":5700,"filingdate":5993,"primarydocument":5994,"accessionnumber":5995,"filing_url":5996,"sec_url":5997},"2022-07-27","uri-20220630.htm","0001067701-22-000027","https://www.sec.gov/Archives/edgar/data/1067701/000106770122000027/uri-20220630.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770122000027/0001067701-22-000027-index.htm",{"symbol":5,"form":5663,"filingdate":5993,"primarydocument":5999,"accessionnumber":6000,"filing_url":6001,"sec_url":6002},"uri-20220727.htm","0001067701-22-000029","https://www.sec.gov/Archives/edgar/data/1067701/000106770122000029/uri-20220727.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770122000029/0001067701-22-000029-index.htm",{"symbol":5,"form":6004,"filingdate":6005,"primarydocument":6006,"accessionnumber":6007,"filing_url":6008,"sec_url":6009},"8-K/A","2022-07-22","d368350d8ka.htm","0001193125-22-200101","https://www.sec.gov/Archives/edgar/data/1067701/000119312522200101/d368350d8ka.htm","https://www.sec.gov/Archives/edgar/data/1067701/000119312522200101/0001193125-22-200101-index.htm",{"symbol":5,"form":5663,"filingdate":6011,"primarydocument":6012,"accessionnumber":6013,"filing_url":6014,"sec_url":6015},"2022-06-30","tm2219859d1_8k.htm","0001104659-22-076372","https://www.sec.gov/Archives/edgar/data/1067701/000110465922076372/tm2219859d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465922076372/0001104659-22-076372-index.htm",{"symbol":5,"form":5663,"filingdate":6017,"primarydocument":6018,"accessionnumber":6019,"filing_url":6020,"sec_url":6021},"2022-06-24","tm2219139d1_8k.htm","0001104659-22-074290","https://www.sec.gov/Archives/edgar/data/1067701/000110465922074290/tm2219139d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465922074290/0001104659-22-074290-index.htm",{"symbol":5,"form":5663,"filingdate":6023,"primarydocument":6024,"accessionnumber":6025,"filing_url":6026,"sec_url":6027},"2022-06-14","d326637d8k.htm","0001193125-22-173421","https://www.sec.gov/Archives/edgar/data/1067701/000119312522173421/d326637d8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000119312522173421/0001193125-22-173421-index.htm",{"symbol":5,"form":5663,"filingdate":6029,"primarydocument":6030,"accessionnumber":6031,"filing_url":6032,"sec_url":6033},"2022-05-05","d305261d8k.htm","0001193125-22-142395","https://www.sec.gov/Archives/edgar/data/1067701/000119312522142395/d305261d8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000119312522142395/0001193125-22-142395-index.htm",{"symbol":5,"form":5663,"filingdate":6035,"primarydocument":6036,"accessionnumber":6037,"filing_url":6038,"sec_url":6039},"2022-04-27","uri-20220427.htm","0001067701-22-000019","https://www.sec.gov/Archives/edgar/data/1067701/000106770122000019/uri-20220427.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770122000019/0001067701-22-000019-index.htm",{"symbol":5,"form":5700,"filingdate":6035,"primarydocument":6041,"accessionnumber":6042,"filing_url":6043,"sec_url":6044},"uri-20220331.htm","0001067701-22-000018","https://www.sec.gov/Archives/edgar/data/1067701/000106770122000018/uri-20220331.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770122000018/0001067701-22-000018-index.htm",{"symbol":5,"form":5663,"filingdate":6046,"primarydocument":6047,"accessionnumber":6048,"filing_url":6049,"sec_url":6050},"2022-03-07","d291610d8k.htm","0001193125-22-068040","https://www.sec.gov/Archives/edgar/data/1067701/000119312522068040/d291610d8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000119312522068040/0001193125-22-068040-index.htm",{"symbol":5,"form":5663,"filingdate":6052,"primarydocument":6053,"accessionnumber":6054,"filing_url":6055,"sec_url":6056},"2022-02-22","d323570d8k.htm","0001193125-22-048609","https://www.sec.gov/Archives/edgar/data/1067701/000119312522048609/d323570d8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000119312522048609/0001193125-22-048609-index.htm",{"symbol":5,"form":5674,"filingdate":6058,"primarydocument":6059,"accessionnumber":6060,"filing_url":6061,"sec_url":6062},"2022-01-26","uri-20211231.htm","0001067701-22-000008","https://www.sec.gov/Archives/edgar/data/1067701/000106770122000008/uri-20211231.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770122000008/0001067701-22-000008-index.htm",{"symbol":5,"form":5663,"filingdate":6058,"primarydocument":6064,"accessionnumber":6065,"filing_url":6066,"sec_url":6067},"uri-20220126.htm","0001067701-22-000009","https://www.sec.gov/Archives/edgar/data/1067701/000106770122000009/uri-20220126.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770122000009/0001067701-22-000009-index.htm",{"symbol":5,"form":5663,"filingdate":6069,"primarydocument":6070,"accessionnumber":6071,"filing_url":6072,"sec_url":6073},"2021-11-10","d239825d8k.htm","0001193125-21-326029","https://www.sec.gov/Archives/edgar/data/1067701/000119312521326029/d239825d8k.htm","https://www.sec.gov/Archives/edgar/data/1067701/000119312521326029/0001193125-21-326029-index.htm",{"symbol":5,"form":5663,"filingdate":6075,"primarydocument":6076,"accessionnumber":6077,"filing_url":6078,"sec_url":6079},"2021-10-27","uri-20211027.htm","0001067701-21-000042","https://www.sec.gov/Archives/edgar/data/1067701/000106770121000042/uri-20211027.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770121000042/0001067701-21-000042-index.htm",{"symbol":5,"form":5700,"filingdate":6075,"primarydocument":6081,"accessionnumber":6082,"filing_url":6083,"sec_url":6084},"uri-20210930.htm","0001067701-21-000040","https://www.sec.gov/Archives/edgar/data/1067701/000106770121000040/uri-20210930.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770121000040/0001067701-21-000040-index.htm",[6086,6104,6120,6136,6145,6156,6169,6182,6194,6209,6229,6242,6252,6262,6272,6283,6294,6306,6317,6339,6348,6356,6365,6377,6390,6402,6414,6425,6434,6446,6455],{"symbol":5,"accessionnumber":6087,"filingdate":74,"sec_url":6088,"tags":6089,"headline":6092,"summary":6093,"sector":6094,"industry":6095,"date_processed":6096,"impact_score":6097,"exhibits":6098,"isLocked":6103},"0001193125-26-385238","https://www.sec.gov/Archives/edgar/data/1067701/000119312526385238/0001193125-26-385238-index.htm",{"events":6090},[6091],"Corporate Update","United Rentals to Present at Morgan Stanley 14th Annual Laguna Conference","United Rentals, Inc. announced its participation in the Morgan Stanley 14th Annual Laguna Conference on September 8, 2026. The company will be represented by its CEO, Matt Flannery, and CFO, Ted Grace, who will present on September 15, 2026, at 2:35 p.m. PDT. The presentation will be available via the link: https://cc.webcasts.com/morg007/091526a_js/?entity=18_HV4PEB2. United Rentals is the largest equipment rental company in the world, with an integrated network of 1,665 rental locations in North America, 44 in Europe, 47 in Australia, and 18 in New Zealand. The company serves construction and industrial customers, utilities, municipalities, homeowners, and others with a fleet of equipment worth $23.75 billion.","Trade & Services","Services-Equipment Rental & Leasing, NEC","2026-09-08 20:24:41","LOW",[6099],{"exhibit_number":6100,"htm_reference":6101,"full_url":6102},"EX-99.1","uri-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/1067701/000119312526385238/uri-ex99_1.htm",false,{"symbol":5,"accessionnumber":6105,"filingdate":268,"sec_url":6106,"tags":6107,"headline":6112,"summary":6113,"sector":6094,"industry":6095,"date_processed":6114,"impact_score":6115,"exhibits":6116,"isLocked":6103},"0001067701-26-000028","https://www.sec.gov/Archives/edgar/data/1067701/000106770126000028/0001067701-26-000028-index.htm",{"events":6108},[6109,6110,6111],"Earnings Beat","Raised Guidance","General Statement","United Rentals Reports Record Q2 2026 Results and Raises Full-Year Guidance","United Rentals, Inc. announced record financial results for the second quarter of 2026, with total revenue of $4.410 billion, net income of $753 million, and adjusted EBITDA of $2.056 billion. The company also raised its full-year 2026 guidance, anticipating total revenue between $17.5 billion and $17.8 billion, and adjusted EBITDA between $7.975 billion and $8.125 billion. The record results and guidance raise reflect strong performance and positive outlook for the company.","2026-07-22 20:23:41","HIGH",[6117],{"exhibit_number":6100,"htm_reference":6118,"full_url":6119},"uri-6302026xex991.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770126000028/uri-6302026xex991.htm",{"symbol":5,"accessionnumber":6121,"filingdate":396,"sec_url":6122,"tags":6123,"headline":6127,"summary":6128,"sector":6094,"industry":6095,"date_processed":6129,"impact_score":6130,"exhibits":6131,"isLocked":6103},"0001104659-26-075708","https://www.sec.gov/Archives/edgar/data/1067701/000110465926075708/0001104659-26-075708-index.htm",{"events":6124},[6125,6126],"Financial Instrument Agreement","Credit Facility Entered","United Rentals Extends Receivables Purchase Agreement","On June 18, 2026, United Rentals, Inc., United Rentals (North America), Inc., and United Rentals Receivables LLC II entered into Amendment No. 18 to the Third Amended and Restated Receivables Purchase Agreement. The amendment extends the expiration date of the Amended A/R Facility until June 18, 2027, with the possibility of further extension by mutual agreement. Advances under the facility will continue to be reflected as debt on the company's balance sheets, while receivables in the collateral pool will be reflected as assets. The amendment also confirms the company's performance undertaking originally given in May 2005.","2026-06-18 20:02:47","MEDIUM",[6132],{"exhibit_number":6133,"htm_reference":6134,"full_url":6135},"EX-10.1","tm2618215d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465926075708/tm2618215d1_ex10-1.htm",{"symbol":5,"accessionnumber":5665,"filingdate":920,"sec_url":5667,"tags":6137,"headline":6139,"summary":6140,"sector":6094,"industry":6095,"date_processed":6141,"impact_score":6097,"exhibits":6142,"isLocked":6103},{"events":6138},[6091],"United Rentals to Present at Citi's 2026 Global Industrial Tech and Mobility Conference","On February 10, 2026, United Rentals, Inc. announced its participation in Citi's 2026 Global Industrial Tech and Mobility Conference, scheduled for February 17, 2026. The presentation by CEO Matt Flannery and CFO Ted Grace is expected to include discussions about the company's business and future outlook. This event provides an opportunity for the company to engage with investors and industry stakeholders.","2026-02-10 21:59:40",[6143],{"exhibit_number":6100,"htm_reference":6101,"full_url":6144},"https://www.sec.gov/Archives/edgar/data/1067701/000119312526044873/uri-ex99_1.htm",{"symbol":5,"accessionnumber":5670,"filingdate":944,"sec_url":5672,"tags":6146,"headline":6150,"summary":6151,"sector":6094,"industry":6095,"date_processed":6152,"impact_score":6115,"exhibits":6153,"isLocked":6103},{"events":6147},[6148,6149],"New CEO Appointed","Key Executive Appointment","United Rentals Appoints Alexander Taussig to Board of Directors","United Rentals, Inc. announced on February 4, 2026, the appointment of Alexander Taussig as an independent director, expanding the Board to eleven members. Mr. Taussig, a Board Partner at Lightspeed Venture Partners, brings extensive experience in scaling technology-enabled platforms and growth strategies. His expertise is expected to support United Rentals' innovation and digital transformation efforts, enhancing customer experience and driving sustainable growth.","2026-02-04 13:03:41",[6154],{"exhibit_number":6100,"htm_reference":6101,"full_url":6155},"https://www.sec.gov/Archives/edgar/data/1067701/000119312526036751/uri-ex99_1.htm",{"symbol":5,"accessionnumber":5686,"filingdate":1194,"sec_url":5688,"tags":6157,"headline":6161,"summary":6162,"sector":6094,"industry":6095,"date_processed":6163,"impact_score":6130,"exhibits":6164,"isLocked":6103},{"1.01":6158,"2.03":6159},[6125],[6160],"New Debt Issued","United Rentals (North America) Completes $1.5B Senior Notes Offering","On December 1, 2025, United Rentals (North America), Inc. completed the issuance of $1.5 billion aggregate principal amount of its 5.375% Senior Notes due 2033 in a private placement. The Notes are senior unsecured obligations and bear interest at a rate of 5.375% per year payable semi-annually. The Indenture governing the Notes contains customary covenants and events of default, including limitations on liens and mergers, and requires certain subsidiary guarantees under specified conditions.","2025-12-01 21:02:42",[6165],{"exhibit_number":6166,"htm_reference":6167,"full_url":6168},"EX-4.1","tm2532345d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465925117306/tm2532345d1_ex4-1.htm",{"symbol":5,"accessionnumber":5691,"filingdate":1217,"sec_url":5693,"tags":6170,"headline":6175,"summary":6176,"sector":6094,"industry":6095,"date_processed":6177,"impact_score":6097,"exhibits":6178,"isLocked":6103},{"7.01":6171,"9.01":6173},[6172],"Regulation FD Disclosure",[6174],"Exhibits Furnished","United Rentals Announces Proposed Private Offering of $1.5 Billion of Senior Notes","On November 24, 2025, United Rentals, Inc. announced through a press release that its subsidiary, United Rentals (North America), Inc., intends to offer $1.5 billion of Senior Notes due 2033 in a private offering. The net proceeds from the sale are expected to be approximately $1.486 billion, which will be used to redeem existing senior notes and for general corporate purposes. The offering is exempt from registration under the Securities Act of 1933.","2025-11-24 15:20:42",[6179],{"exhibit_number":6100,"htm_reference":6180,"full_url":6181},"tm2531986d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465925115181/tm2531986d1_ex99-1.htm",{"symbol":5,"accessionnumber":5707,"filingdate":1642,"sec_url":5709,"tags":6183,"headline":6187,"summary":6188,"sector":6094,"industry":6095,"date_processed":6189,"impact_score":6130,"exhibits":6190,"isLocked":6103},{"1.01":6184,"2.03":6185,"9.01":6186},[6125],[6160],[6174],"United Rentals Inc. Announces Credit Agreement Amendment","On August 7, 2025, United Rentals, Inc. announced an amendment to its Credit and Guaranty Agreement, which includes a reduction in interest rate margins and maintains the total outstanding loans at $987,500,000. The amendment, effective the same day, is filed as Exhibit 10.1.","2025-08-21 23:05:16",[6191],{"exhibit_number":6133,"htm_reference":6192,"full_url":6193},"tm2522815d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465925075201/tm2522815d1_ex10-1.htm",{"symbol":5,"accessionnumber":5717,"filingdate":1701,"sec_url":5719,"tags":6195,"headline":6202,"summary":6203,"sector":6094,"industry":6095,"date_processed":6204,"impact_score":6130,"exhibits":6205,"isLocked":6103},{"2.02":6196,"7.01":6197,"8.01":6198,"9.01":6200},[6111],[6172],[6199],"Share Repurchase Program Announced",[6201],"No viable tag","United Rentals Increases Share Repurchase Program by $400 Million","On July 23, 2025, United Rentals, Inc. announced its second-quarter 2025 financial results and raised its full-year guidance. The company also increased its planned 2025 share repurchases by $400 million to $1.9 billion, and expanded its existing share repurchase program from $1.5 billion to $2.0 billion. United Rentals reported total revenue of $3.943 billion for the quarter, with net income of $622 million and adjusted EBITDA of $1.810 billion. The company's net leverage ratio remained at 1.8x as of June 30, 2025.","2025-08-22 04:14:05",[6206],{"exhibit_number":6100,"htm_reference":6207,"full_url":6208},"uri-6302025xex991.htm","https://www.sec.gov/Archives/edgar/data/1067701/000162828025035758/uri-6302025xex991.htm",{"symbol":5,"accessionnumber":5722,"filingdate":1746,"sec_url":5724,"tags":6210,"headline":6214,"summary":6215,"sector":6094,"industry":6095,"date_processed":6216,"impact_score":6130,"exhibits":6217,"isLocked":6103},{"1.01":6211,"2.03":6212,"9.01":6213},[6125],[6126],[6174],"United Rentals, Inc. enters into a Fifth Amended and Restated Credit Agreement","On July 10, 2025, United Rentals, Inc. and its subsidiaries entered into a Fifth Amended and Restated Credit Agreement with Bank of America N.A. and other financial institutions. This agreement establishes a senior secured asset-based loan facility of $4,500 million, with an additional uncommitted incremental increase of up to $2,000 million. The facility matures on July 10, 2030, and includes various sub-limits and interest rate provisions. Holdings and its subsidiaries have also entered into related security agreements to secure the obligations under the credit agreement.","2025-08-22 05:38:16",[6218,6221,6225],{"exhibit_number":6133,"htm_reference":6219,"full_url":6220},"tm2520569d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465925067406/tm2520569d1_ex10-1.htm",{"exhibit_number":6222,"htm_reference":6223,"full_url":6224},"EX-10.2","tm2520569d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465925067406/tm2520569d1_ex10-2.htm",{"exhibit_number":6226,"htm_reference":6227,"full_url":6228},"EX-10.3","tm2520569d1_ex10-3.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465925067406/tm2520569d1_ex10-3.htm",{"symbol":5,"accessionnumber":5727,"filingdate":1878,"sec_url":5729,"tags":6230,"headline":6235,"summary":6236,"sector":6094,"industry":6095,"date_processed":6237,"impact_score":6130,"exhibits":6238,"isLocked":6103},{"1.01":6231,"2.03":6233,"9.01":6234},[6232],"New Major Contract",[6160],[6174],"United Rentals, Inc. Amends Receivables Purchase Agreement","On June 6, 2025, United Rentals, Inc. and its subsidiaries amended the Third Amended and Restated Receivables Purchase Agreement to extend the expiration date of the Amended A/R Facility until June 24, 2026, and added Reliant Trust as a purchaser. The Amended A/R Facility is a financial arrangement structured to allow advances to the extent that the face amount of eligible receivables exceeds outstanding loans, with receivables being the lenders' only source of repayment.","2025-08-22 15:59:18",[6239],{"exhibit_number":6133,"htm_reference":6240,"full_url":6241},"tm2517267d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465925057336/tm2517267d1_ex10-1.htm",{"symbol":5,"accessionnumber":5732,"filingdate":1994,"sec_url":5734,"tags":6243,"headline":6248,"summary":6249,"sector":6094,"industry":6095,"date_processed":6250,"impact_score":6130,"exhibits":6251,"isLocked":6103},{"5.07":6244},[6245,6246,6247],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","United Rentals, Inc. Announces Annual Meeting Voting Results","On May 8, 2025, United Rentals, Inc. held its Annual Meeting where stockholders elected all ten directors, ratified the appointment of Ernst & Young LLP as the public accounting firm, approved the compensation of named executive officers on a non-binding basis, and rejected a stockholder proposal to improve shareholder written consent.","2025-08-22 22:26:14",[],{"symbol":5,"accessionnumber":5737,"filingdate":2058,"sec_url":5739,"tags":6253,"headline":6258,"summary":6259,"sector":6094,"industry":6095,"date_processed":6260,"impact_score":6130,"exhibits":6261,"isLocked":6103},{"2.02":6254,"7.01":6255,"8.01":6256,"9.01":6257},[6111],[6172],[6199],[6201],"United Rentals Announces Q1 2025 Results and New $1.5 Billion Share Repurchase Program","United Rentals, Inc. reported its first quarter 2025 financial results, showing a slight decrease in net income to $518 million from $542 million in Q1 2024, with adjusted EBITDA increasing to $1.671 billion. The company also announced a new $1.5 billion share repurchase program, expected to be completed by the end of Q1 2026.","2025-08-23 14:41:15",[],{"symbol":5,"accessionnumber":5747,"filingdate":2318,"sec_url":5749,"tags":6263,"headline":6268,"summary":6269,"sector":6094,"industry":6095,"date_processed":6270,"impact_score":6115,"exhibits":6271,"isLocked":6103},{"1.02":6264,"8.01":6266},[6265],"Contract Termination",[6267],"Major Legal Settlement","United Rentals, Inc. Terminates Merger Agreement with H&E Equipment Services, Inc.","On February 19, 2025, United Rentals, Inc. (URI) agreed to terminate its Merger Agreement with H&E Equipment Services, Inc., resulting in the withdrawal of URI's cash tender offer to purchase all issued and outstanding shares of H&E. As part of the termination, H&E will pay URI a $63,523,892 termination fee. Concurrently, the bridge facility commitment letter entered into with several financial institutions in connection with the Merger Agreement has also been terminated.","2025-11-12 23:09:58",[],{"symbol":5,"accessionnumber":5752,"filingdate":2324,"sec_url":5754,"tags":6273,"headline":6276,"summary":6277,"sector":6094,"industry":6095,"date_processed":6278,"impact_score":6097,"exhibits":6279,"isLocked":6103},{"7.01":6274,"9.01":6275},[6172],[6174],"United Rentals Waives Right to Match Superior Proposal, Terminates H&E Acquisition","On February 18, 2025, United Rentals, Inc. (URI) announced it will not submit a revised proposal for the acquisition of H&E Equipment Services, Inc. (H&E) after receiving a superior proposal. This decision will allow H&E to terminate the previously disclosed merger agreement, dated January 14, 2025. As a result, H&E is required to pay a termination fee of approximately $63.5 million to URI. Following the termination, URI will restart its share repurchase program, with approximately $250 million remaining on its $1.5 billion authorization. The decision reflects URI's commitment to financial discipline and its strategy focused on profitable growth and strong free cash flow generation.","2025-11-12 23:28:39",[6280],{"exhibit_number":6100,"htm_reference":6281,"full_url":6282},"tm256898d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465925014530/tm256898d1_ex99-1.htm",{"symbol":5,"accessionnumber":5757,"filingdate":2341,"sec_url":5759,"tags":6284,"headline":6288,"summary":6289,"sector":6094,"industry":6095,"date_processed":6290,"impact_score":6097,"exhibits":6291,"isLocked":6103},{"7.01":6285,"9.01":6287},[6286,6172],"Press Release Furnished",[6174],"United Rentals to Present at Citi's 2025 Industrial Conference","On February 12, 2025, United Rentals, Inc. announced that its CEO and CFO will present at Citi's 2025 Global Industrial Tech and Mobility Conference on February 19, 2025. The presentation will include discussions on the Company's business and forward-looking information. The event will start at 11:20 a.m. ET and is accessible via a provided link. Additionally, a press release and the cover page formatted in Inline XBRL are furnished as exhibits.","2025-11-13 23:22:03",[6292],{"exhibit_number":6100,"htm_reference":6101,"full_url":6293},"https://www.sec.gov/Archives/edgar/data/1067701/000095017025018448/uri-ex99_1.htm",{"symbol":5,"accessionnumber":5762,"filingdate":2397,"sec_url":5764,"tags":6295,"headline":6299,"summary":6300,"sector":6094,"industry":6095,"date_processed":6301,"impact_score":6097,"exhibits":6302,"isLocked":6103},{"2.02":6296,"7.01":6297,"9.01":6298},[6111],[6172],[6174],"United Rentals Announces Record Fourth Quarter and Full-Year 2024 Results, 10% Dividend Increase","United Rentals, Inc. reported record financial results for the fourth quarter and full-year 2024, with total revenue of $4.095 billion and net income of $689 million. The company also announced a 10% increase in its quarterly dividend, raising it to $1.79 per share, payable on February 26, 2025, to stockholders of record as of February 12, 2025. The press release detailed strong performance across various segments, including a 9.7% increase in rental revenue and 4.3% growth in fleet productivity. The company's strong cash flow, with $4.546 billion provided by operating activities and $2.058 billion in free cash flow, supports its financial flexibility and dividend policy.","2025-11-16 23:24:07",[6303],{"exhibit_number":6100,"htm_reference":6304,"full_url":6305},"uri-12312024xex991.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770125000009/uri-12312024xex991.htm",{"symbol":5,"accessionnumber":5772,"filingdate":2436,"sec_url":5774,"tags":6307,"headline":6311,"summary":6312,"sector":6094,"industry":6095,"date_processed":6313,"impact_score":6115,"exhibits":6314,"isLocked":6103},{"5.02":6308,"7.01":6309,"9.01":6310},[6148],[6172],[6174],"United Rentals Appoints Julie Brandt to Board","United Rentals, Inc. announced on January 17, 2025, the appointment of Julie M. Heuer Brandt as an independent director to its Board, expanding the Board from ten to eleven directors. Brandt, with extensive experience in the construction industry and leadership roles at Johnson Controls, is expected to contribute significantly to the company's strategic goals. She will receive an annual retainer of $120,000, an annual equity grant of $175,000, and will be eligible for medical benefits and participation in the Company's Deferred Compensation Plan for Directors.","2025-11-18 23:48:36",[6315],{"exhibit_number":6100,"htm_reference":6101,"full_url":6316},"https://www.sec.gov/Archives/edgar/data/1067701/000095017025006494/uri-ex99_1.htm",{"symbol":5,"accessionnumber":5777,"filingdate":2453,"sec_url":5779,"tags":6318,"headline":6324,"summary":6325,"sector":6094,"industry":6095,"date_processed":6326,"impact_score":6115,"exhibits":6327,"isLocked":6103},{"1.01":6319,"7.01":6321,"8.01":6322,"9.01":6323},[6320,6232],"M&A Agreement",[6172],[6201],[6174],"United Rentals to Acquire H&E Equipment Services for $4.8 Billion","On January 13, 2025, United Rentals, Inc. announced its entry into a definitive agreement to acquire H&E Equipment Services, Inc. for $4.8 billion in cash, reflecting a total enterprise value of approximately $4.8 billion. The acquisition is expected to expand United Rentals' capacity in strategic U.S. markets and generate attractive risk-adjusted returns. The transaction, which has been unanimously approved by the boards of both companies, is subject to customary closing conditions and is expected to close in the first quarter of 2025.","2025-11-19 23:24:01",[6328,6332,6335],{"exhibit_number":6329,"htm_reference":6330,"full_url":6331},"EX-2.1","tm253246d1_ex2-1.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465925003275/tm253246d1_ex2-1.htm",{"exhibit_number":6100,"htm_reference":6333,"full_url":6334},"tm253246d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465925003275/tm253246d1_ex99-1.htm",{"exhibit_number":6336,"htm_reference":6337,"full_url":6338},"EX-99.2","tm253246d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465925003275/tm253246d1_ex99-2.htm",{"symbol":5,"accessionnumber":5787,"filingdate":2760,"sec_url":5789,"tags":6340,"headline":6344,"summary":6345,"sector":6094,"industry":6095,"date_processed":6346,"impact_score":6130,"exhibits":6347,"isLocked":6103},{"2.02":6341,"7.01":6342,"9.01":6343},[6109,6111],[6172],[6174],"United Rentals Reports Record Third Quarter Results and Reaffirms 2024 Guidance","United Rentals, Inc. announced its financial results for the third quarter of 2024, highlighting a record total revenue of $3.992 billion and reaffirming the mid-points of its 2024 guidance. The company reported net income of $708 million with a margin of 17.7%, and adjusted EBITDA of $1.904 billion with a margin of 47.7%. United Rentals also disclosed certain business, financial results, and 2024 outlook information that will be used at investor meetings and presentations. The company's presentation included non-GAAP financial measures such as free cash flow, EBITDA, adjusted EBITDA, and adjusted earnings per share (EPS). These non-GAAP measures are intended to provide additional information regarding the company's performance but should not be considered alternatives to GAAP measures.","2025-08-24 20:24:05",[],{"symbol":5,"accessionnumber":5792,"filingdate":2961,"sec_url":5794,"tags":6349,"headline":6352,"summary":6353,"sector":6094,"industry":6095,"date_processed":6354,"impact_score":6097,"exhibits":6355,"isLocked":6103},{"7.01":6350,"9.01":6351},[6172,6286],[6174],"United Rentals to Present at Morgan Stanley Conference","On September 3, 2024, United Rentals, Inc. announced that its CEO Matt Flannery and CFO Ted Grace will participate in the Morgan Stanley 12th Annual Laguna Conference on September 11, 2024, presenting the company's business and forward-looking information. The presentation will start at 2:35 p.m. PT and is available via the link: https://cc.webcasts.com/morg007/091124a_js/?entity=4_UQ7HQVV.","2025-08-23 21:49:18",[],{"symbol":5,"accessionnumber":5802,"filingdate":3123,"sec_url":5804,"tags":6357,"headline":6361,"summary":6362,"sector":6094,"industry":6095,"date_processed":6363,"impact_score":6115,"exhibits":6364,"isLocked":6103},{"2.02":6358,"7.01":6359,"9.01":6360},[6109,6110],[6172],[6174],"United Rentals Announces Record Second Quarter Results and Reaffirms 2024 Outlook","United Rentals, Inc. reported its second-quarter results for 2024, highlighting record total revenue of $3.773 billion and net income of $636 million, with a margin of 16.9%. The company also reaffirmed its mid-point 2024 outlook, maintaining total revenue expectations between $15.05 billion and $15.35 billion and adjusted EBITDA between $7.09 billion and $7.24 billion. Additionally, United Rentals declared a quarterly dividend of $1.63 per share and repurchased $750 million of its common stock year-to-date.","2025-08-23 15:27:21",[],{"symbol":5,"accessionnumber":5807,"filingdate":3345,"sec_url":5809,"tags":6366,"headline":6370,"summary":6371,"sector":6094,"industry":6095,"date_processed":6372,"impact_score":6130,"exhibits":6373,"isLocked":6103},{"1.01":6367,"2.03":6368,"9.01":6369},[6125],[6160],[6174],"United Rentals extends and increases receivables purchase agreement","On May 24, 2024, United Rentals, Inc. extended the expiration date of its Amended A/R Facility until June 24, 2025 and increased the purchase limit from $1.3 billion to $1.5 billion. The extension can be further prolonged by mutual agreement, and Regions Bank was added as a new Bank and Purchaser Agent. Advances under the Amended A/R Facility will continue to be reflected as debt on the company's balance sheets, while receivables in the collateral pool will be reflected as assets.","2025-08-22 22:22:46",[6374],{"exhibit_number":6133,"htm_reference":6375,"full_url":6376},"tm2415469d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465924065194/tm2415469d1_ex10-1.htm",{"symbol":5,"accessionnumber":5812,"filingdate":3406,"sec_url":5814,"tags":6378,"headline":6382,"summary":6383,"sector":6094,"industry":6095,"date_processed":6384,"impact_score":6130,"exhibits":6385,"isLocked":6103},{"5.03":6379,"5.07":6381},[6380],"Articles of Incorporation Amendment",[6245,6247],"United Rentals Amends Certificate of Incorporation and Holds Annual Meeting","On May 9, 2024, United Rentals, Inc. held its Annual Meeting of Stockholders where the company's stockholders approved the amendment and restatement of the Company's Sixth Restated Certificate of Incorporation to permit the exculpation of officers. Additionally, the stockholders elected ten directors, ratified the appointment of Ernst & Young LLP as the public accounting firm, approved the compensation of the Company's named executive officers, and rejected a stockholder proposal for directors to be elected by majority vote.","2025-08-22 19:20:12",[6386],{"exhibit_number":6387,"htm_reference":6388,"full_url":6389},"EX-3.1","uri-ex3_1.htm","https://www.sec.gov/Archives/edgar/data/1067701/000095017024057053/uri-ex3_1.htm",{"symbol":5,"accessionnumber":5822,"filingdate":3468,"sec_url":5824,"tags":6391,"headline":6395,"summary":6396,"sector":6094,"industry":6095,"date_processed":6397,"impact_score":6115,"exhibits":6398,"isLocked":6103},{"2.02":6392,"7.01":6393,"9.01":6394},[6109,6110],[6172],[6201],"United Rentals Announces Record Q1 2024 Results and Raises Full-Year Guidance","United Rentals, Inc. reported record first-quarter results for 2024, with total revenue of $3.485 billion, net income of $542 million, and adjusted EBITDA of $1.587 billion. The company raised its full-year guidance to reflect the acquisition of Yak, which completed on March 15, 2024. United Rentals also announced a share repurchase program of up to $1.5 billion for 2024 and declared a quarterly dividend of $1.63 per share, payable on May 22, 2024.","2025-08-22 15:26:20",[6399],{"exhibit_number":6100,"htm_reference":6400,"full_url":6401},"uri-3312024xex991.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770124000018/uri-3312024xex991.htm",{"symbol":5,"accessionnumber":5827,"filingdate":3641,"sec_url":5829,"tags":6403,"headline":6407,"summary":6408,"sector":6094,"industry":6095,"date_processed":6409,"impact_score":6130,"exhibits":6410,"isLocked":6103},{"1.01":6404,"2.03":6405,"9.01":6406},[6125],[6160],[6174],"United Rentals (North America), Inc. Announces $1.1 Billion Senior Notes Offering","On March 11, 2024, United Rentals (North America), Inc. completed an offering of $1.1 billion aggregate principal amount of its 6.125% Senior Notes due 2034 in a private placement. The Notes bear interest at a rate of 6.125% per year and are guaranteed by certain subsidiaries. United Rentals may redeem the Notes under certain conditions, including failure to complete the acquisition of Yak Access, LLC by June 3, 2024. The Indenture governing the Notes includes covenants and events of default.","2025-08-22 07:21:38",[6411],{"exhibit_number":6166,"htm_reference":6412,"full_url":6413},"tm248403d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465924033017/tm248403d1_ex4-1.htm",{"symbol":5,"accessionnumber":5832,"filingdate":3651,"sec_url":5834,"tags":6415,"headline":6418,"summary":6419,"sector":6094,"industry":6095,"date_processed":6420,"impact_score":6097,"exhibits":6421,"isLocked":6103},{"7.01":6416,"9.01":6417},[6172],[6174],"United Rentals Announces $1.1 Billion Senior Notes Offering","On March 7, 2024, United Rentals, Inc. announced that its subsidiary, United Rentals (North America), Inc., intends to offer $1.1 billion of senior notes due 2034 in a private offering. The net proceeds, approximately $1.090 billion, will be used to finance the acquisition of Yak Access, LLC, and to pay related fees and expenses. The offering is exempt from registration under the Securities Act of 1933. This announcement was made pursuant to Regulation FD.","2025-08-22 06:57:58",[6422],{"exhibit_number":6100,"htm_reference":6423,"full_url":6424},"tm248178d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465924031698/tm248178d1_ex99-1.htm",{"symbol":5,"accessionnumber":5837,"filingdate":3684,"sec_url":5839,"tags":6426,"headline":6428,"summary":6429,"sector":6094,"industry":6095,"date_processed":6430,"impact_score":6097,"exhibits":6431,"isLocked":6103},{"7.01":6427},[6172],"United Rentals to Present at Evercore ISI Industrial Conference","On February 27, 2024, United Rentals, Inc. announced that its CEO Matt Flannery and CFO Ted Grace will present at the 16th Annual Evercore ISI Industrial Conference on March 5, 2024, at 3:10 p.m. ET. The presentation will be accessible via the provided link and may cover the company's business and future outlook. United Rentals is the world's largest equipment rental company, with a vast network of rental locations and a diverse range of equipment offerings.","2025-08-22 05:31:37",[6432],{"exhibit_number":6100,"htm_reference":6101,"full_url":6433},"https://www.sec.gov/Archives/edgar/data/1067701/000095017024021470/uri-ex99_1.htm",{"symbol":5,"accessionnumber":5842,"filingdate":3736,"sec_url":5844,"tags":6435,"headline":6439,"summary":6440,"sector":6094,"industry":6095,"date_processed":6441,"impact_score":6130,"exhibits":6442,"isLocked":6103},{"1.01":6436,"2.03":6437,"9.01":6438},[6125],[6126],[6201],"United Rentals Amends and Restates Credit Agreement","On February 14, 2024, United Rentals, Inc. and its subsidiaries amended and restated a credit agreement with Bank of America N.A. and other financial institutions. The amendment provides for a senior secured term loan facility of $1,000,000,000 to refinance existing term loans, pay fees and expenses, and repay other indebtedness. The Term Facility matures on February 14, 2031, and contains covenants limiting additional indebtedness, liens, dividends, and restricted payments.","2025-08-22 03:25:13",[6443],{"exhibit_number":6133,"htm_reference":6444,"full_url":6445},"tm246202d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1067701/000110465924024027/tm246202d1_ex10-1.htm",{"symbol":5,"accessionnumber":5847,"filingdate":3747,"sec_url":5849,"tags":6447,"headline":6449,"summary":6450,"sector":6094,"industry":6095,"date_processed":6451,"impact_score":6097,"exhibits":6452,"isLocked":6103},{"7.01":6448},[6172],"United Rentals CEO and CFO to Present at Citi 2024 Global Industrial Tech and Mobility Conference","On February 12, 2024, United Rentals, Inc. announced that its CEO, Matt Flannery, and CFO, Ted Grace, will participate in the Citi 2024 Global Industrial Tech and Mobility Conference on February 20, 2024. The presentation will be available via a provided link and may discuss the company's business and forward-looking information.","2025-08-22 02:58:47",[6453],{"exhibit_number":6100,"htm_reference":6101,"full_url":6454},"https://www.sec.gov/Archives/edgar/data/1067701/000095017024013575/uri-ex99_1.htm",{"symbol":5,"accessionnumber":5852,"filingdate":3814,"sec_url":5854,"tags":6456,"headline":6461,"summary":6462,"sector":6094,"industry":6095,"date_processed":6463,"impact_score":6130,"exhibits":6464,"isLocked":6103},{"2.02":6457,"7.01":6458,"8.01":6459,"9.01":6460},[6111],[6172],[6199],[6174],"United Rentals Announces Record Financial Results and New Share Repurchase Program","United Rentals, Inc. reported record financial results for the fourth quarter and full year of 2023, with notable increases in revenue, net income, and adjusted EBITDA. The company also announced a new $1.5 billion share repurchase program and a 10% increase in its quarterly dividend. These financial highlights were accompanied by a strategic shift in the capital allocation approach, including a reduction in the targeted full-cycle leverage range.","2025-08-22 00:27:57",[6465],{"exhibit_number":6100,"htm_reference":6466,"full_url":6467},"uri-12312023xex991.htm","https://www.sec.gov/Archives/edgar/data/1067701/000106770124000009/uri-12312023xex991.htm",null,1789889912903]