[{"data":1,"prerenderedAt":6033},["ShallowReactive",2],{"company-overview-VMC":3},{"company_profile":4,"ohlc":24,"spy":3994,"trading_signals":5270,"company_actions":5385,"filings_8k":5743,"report_history":6032,"insider_summary":6032,"filings_summary":6032,"financials_summary":6032,"institutional_summary":6032,"seo_links":6032},{"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},"VMC","Vulcan Materials Co.","NYSE","XNYS","Basic Materials","Building Materials",11548,"https://www.vulcanmaterials.com","Vulcan Materials Co. is a leading U.S. construction materials company focused on producing and supplying construction aggregates, including crushed stone, sand, and gravel. The company also operates downstream businesses in asphalt and ready-mixed concrete, serving public infrastructure, residential, commercial, and industrial construction projects. Its products support roads, bridges, airports, utilities, and other essential building and maintenance work across major U.S. growth markets. Vulcan Materials Co. is recognized for its large network of quarries, plants, and distribution assets, which gives it a strong role in the materials supply chain for infrastructure development and regional construction activity. Based in Birmingham, Alabama, the company continues to be a key supplier to contractors, builders, and public works customers seeking reliable construction inputs.","Common Stock","Mr. Ronnie A. Pruitt","1200 Urban Center Drive","Birmingham",35242,"AL","United States","205 298 3000","2026-09-12 00:00:00","True",[25,31,37,43,49,55,61,66,72,78,84,90,96,102,108,114,120,125,131,137,143,149,155,161,167,172,178,184,190,196,201,207,213,219,224,230,236,242,248,254,260,266,272,277,283,289,294,300,306,312,318,324,330,335,340,346,351,357,363,369,375,381,387,392,398,404,409,415,421,427,433,439,445,450,456,462,467,473,477,481,487,493,499,504,510,516,521,526,531,537,543,549,555,561,566,571,577,582,587,593,598,603,609,615,620,626,631,636,641,647,653,659,665,671,676,682,685,691,697,703,709,715,719,723,729,735,741,747,752,758,763,769,775,780,786,791,796,802,808,813,819,825,831,836,842,848,854,860,866,871,877,882,888,894,900,906,912,918,924,929,935,941,946,952,958,963,969,974,978,982,987,993,999,1005,1011,1016,1022,1027,1033,1038,1044,1048,1054,1060,1066,1072,1076,1082,1087,1092,1098,1103,1109,1115,1120,1125,1131,1137,1142,1148,1153,1159,1164,1168,1174,1179,1185,1191,1196,1202,1208,1214,1218,1222,1227,1231,1237,1242,1246,1251,1256,1260,1266,1271,1276,1279,1283,1288,1292,1295,1299,1304,1310,1315,1321,1327,1331,1337,1343,1349,1355,1361,1364,1370,1375,1380,1386,1391,1396,1401,1405,1411,1417,1422,1426,1430,1434,1440,1445,1451,1456,1461,1467,1470,1474,1480,1485,1491,1496,1502,1506,1510,1514,1519,1523,1526,1532,1537,1541,1546,1551,1556,1562,1566,1571,1577,1583,1587,1592,1598,1602,1608,1612,1618,1623,1628,1634,1640,1646,1652,1658,1664,1669,1674,1679,1684,1689,1695,1701,1707,1713,1719,1724,1730,1735,1741,1747,1753,1759,1763,1769,1775,1780,1784,1789,1795,1801,1807,1811,1816,1821,1826,1832,1837,1841,1845,1851,1856,1861,1867,1872,1876,1880,1885,1890,1895,1899,1904,1910,1915,1921,1927,1932,1938,1944,1950,1956,1962,1967,1972,1978,1984,1990,1996,2002,2008,2014,2019,2024,2030,2036,2041,2047,2053,2059,2064,2069,2075,2081,2087,2092,2098,2104,2110,2116,2122,2128,2133,2139,2145,2150,2156,2161,2167,2173,2179,2184,2189,2194,2200,2203,2206,2210,2214,2220,2226,2232,2237,2242,2248,2254,2260,2265,2269,2274,2279,2284,2289,2295,2299,2303,2305,2311,2317,2320,2326,2332,2338,2344,2348,2353,2359,2365,2368,2372,2378,2384,2388,2393,2398,2403,2409,2414,2419,2425,2430,2436,2441,2447,2452,2455,2461,2467,2471,2476,2479,2485,2489,2494,2498,2503,2507,2513,2518,2522,2526,2531,2536,2541,2545,2549,2554,2558,2564,2570,2576,2581,2587,2593,2597,2602,2607,2612,2618,2624,2629,2635,2640,2644,2650,2656,2661,2667,2672,2678,2683,2689,2693,2699,2705,2709,2713,2718,2723,2729,2733,2737,2743,2748,2754,2760,2765,2771,2777,2783,2789,2795,2799,2805,2810,2815,2821,2825,2831,2836,2841,2845,2851,2856,2861,2867,2872,2878,2883,2887,2893,2898,2902,2907,2912,2918,2922,2928,2933,2937,2941,2945,2951,2957,2963,2968,2973,2978,2983,2988,2993,2999,3003,3008,3013,3017,3022,3028,3034,3039,3045,3051,3057,3063,3069,3074,3077,3082,3088,3093,3099,3104,3110,3115,3119,3124,3129,3133,3137,3141,3145,3149,3153,3158,3164,3170,3174,3179,3183,3188,3191,3197,3202,3208,3213,3218,3223,3227,3232,3236,3241,3246,3250,3255,3259,3264,3266,3271,3276,3280,3286,3290,3293,3299,3304,3308,3311,3315,3319,3323,3329,3334,3338,3341,3347,3352,3356,3360,3364,3368,3371,3376,3380,3385,3389,3392,3396,3400,3404,3408,3412,3416,3421,3427,3431,3436,3440,3445,3450,3456,3461,3467,3473,3479,3485,3491,3496,3502,3507,3513,3518,3524,3530,3536,3542,3548,3554,3559,3564,3570,3576,3582,3587,3593,3599,3604,3609,3614,3618,3623,3628,3633,3639,3644,3650,3655,3660,3665,3670,3674,3680,3686,3692,3698,3704,3710,3714,3720,3726,3732,3737,3743,3749,3755,3761,3765,3771,3777,3782,3788,3792,3798,3804,3810,3814,3820,3825,3831,3837,3843,3849,3855,3861,3867,3873,3879,3885,3891,3897,3901,3906,3911,3917,3923,3927,3932,3937,3943,3949,3955,3961,3965,3971,3976,3982,3988],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",241.8,243.97,240.71,240.83,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",248.62,249.05,241.77,244.5,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",249.48,250.79,242.5,244.3,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",250.51,251.03,247.02,249.2,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",250.81,253.01,248.28,250.54,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",253.3,254,250.73,252.74,{"symbol":5,"time":62,"open":63,"high":46,"low":64,"close":65},"2026-09-10",247.38,246.2,250.6,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",251.42,254.55,249.52,249.89,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",259.72,262.19,257.94,258.3,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",258.6,264.27,258.59,262.63,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",267.43,267.99,259.66,260.23,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",260.27,266.83,259.5,263.93,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",266.98,267.58,257.17,259.69,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",272.9,273.74,268.7,269.58,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",275.98,278.23,270.43,274.51,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",271.29,275.79,270.26,273.85,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":105},"2026-08-26",274.79,277.65,272.38,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",281.02,281.19,273.07,274.09,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",276.54,280.55,274.06,275.94,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",272.83,277.8,270.96,276.04,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",272.01,275.1,270.47,270.67,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",274.4,279.14,272.49,276.3,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",278.03,278.07,270.1,271.65,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",280.31,282.72,277.05,278.15,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":169},"2026-08-14",282,282.11,277.11,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",281.93,283.21,277.06,277.52,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",288.28,288.4,279.83,280.38,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",285.05,289.37,283.86,287.79,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",283.28,285.53,282.4,285.34,{"symbol":5,"time":197,"open":198,"high":199,"low":198,"close":200},"2026-08-07",280.21,287.33,284.69,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-06",286.04,286.95,280.43,281.63,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-05",285.28,289.5,285.26,286.77,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-04",286.66,287.42,281.97,285.1,{"symbol":5,"time":220,"open":221,"high":222,"low":221,"close":223},"2026-08-03",271.06,283.73,283.59,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",268.68,273.04,266.68,268.57,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-30",287.99,289.55,271.09,271.24,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-29",298.57,300.63,283,283.92,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-28",284.92,289.79,283.95,288.42,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-27",284.79,287.27,282.62,284.49,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-24",275.58,280.79,274.44,279.7,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-23",275.46,277.97,272.43,274.93,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-22",277.18,281.08,276.75,277.83,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":270},"2026-07-21",281.55,282.52,274.83,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-20",290.91,293.43,278.87,280.62,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-17",291.03,298.85,287.06,288.33,{"symbol":5,"time":290,"open":291,"high":292,"low":291,"close":293},"2026-07-16",287.31,295.37,293.47,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-15",290.06,292.82,287.51,289.11,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-14",295.85,299.74,291.71,291.89,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-13",294.62,298.35,290.97,292.78,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-10",288.77,297.05,288.43,295.25,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-09",285.75,290.14,284.5,288.73,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-08",294.23,295.49,284.63,286.59,{"symbol":5,"time":331,"open":332,"high":332,"low":333,"close":334},"2026-07-07",305.04,294.92,299.9,{"symbol":5,"time":336,"open":337,"high":338,"low":334,"close":339},"2026-07-06",304.65,305.83,304.84,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-07-02",298.2,303.74,295.51,303.19,{"symbol":5,"time":347,"open":348,"high":327,"low":349,"close":350},"2026-07-01",292.06,286.83,295.03,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-30",305.65,306.99,291.42,295.01,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-29",302.81,311,300,303.82,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-26",313.7,314.77,307.08,311.35,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-25",310.65,321.16,309.06,312.97,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-24",302.01,309.92,301.74,307.29,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-23",301.75,305.14,299.03,299.09,{"symbol":5,"time":388,"open":389,"high":390,"low":238,"close":391},"2026-06-22",300.66,307.03,304.39,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-18",298.33,306.86,296.68,302.84,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-17",299.06,305.28,293,294.82,{"symbol":5,"time":405,"open":406,"high":407,"low":406,"close":408},"2026-06-16",295.02,302.87,300.83,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-15",292.29,299.37,287.87,292.99,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-12",284.78,288.63,280.94,286.47,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-11",273.73,280.96,271.86,280.19,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-10",280.51,281.81,271.7,272.67,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-09",272.56,279.42,271.63,279,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-08",279.23,280.7,269.53,269.98,{"symbol":5,"time":446,"open":222,"high":447,"low":448,"close":449},"2026-06-05",285.56,280.39,281.38,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-04",286.93,288.98,281.89,283.06,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-03",280.77,286.08,280.5,285.3,{"symbol":5,"time":463,"open":464,"high":465,"low":464,"close":466},"2026-06-02",278.52,285.88,281.84,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-06-01",278.69,284.2,275.49,281.56,{"symbol":5,"time":474,"open":475,"high":216,"low":475,"close":476},"2026-05-29",276.96,282.92,{"symbol":5,"time":478,"open":479,"high":480,"low":105,"close":270},"2026-05-28",274.5,278.49,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-27",271.89,276.58,270.02,275.65,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-26",262.42,270.81,261.23,268.94,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-22",263,264.08,257.89,260.65,{"symbol":5,"time":500,"open":89,"high":501,"low":502,"close":503},"2026-05-21",263.59,258.28,262.08,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-20",259.29,264.4,258.02,263.26,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-19",265.48,265.56,252.42,259.46,{"symbol":5,"time":517,"open":518,"high":148,"low":519,"close":520},"2026-05-18",268.31,265.77,266.33,{"symbol":5,"time":522,"open":523,"high":151,"low":524,"close":525},"2026-05-15",271.5,266.75,267.83,{"symbol":5,"time":527,"open":528,"high":111,"low":529,"close":530},"2026-05-14",276.6,274.69,275.09,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-13",277.89,280.06,272.84,274.54,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-12",282.22,282.63,277.84,279.33,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-11",283.49,284.54,279.81,282.7,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-08",290.54,291.04,282.8,283.72,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-07",297.49,298.75,288.89,288.93,{"symbol":5,"time":562,"open":563,"high":309,"low":564,"close":565},"2026-05-06",296.84,293.63,295.72,{"symbol":5,"time":567,"open":560,"high":568,"low":569,"close":570},"2026-05-05",294.8,288.61,291.51,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-04",293.13,295.18,286.8,287.72,{"symbol":5,"time":578,"open":579,"high":580,"low":356,"close":581},"2026-05-01",303.16,303.18,297.32,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":379},"2026-04-30",295.83,303.98,293.97,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-04-29",303.12,306.3,294.98,296.08,{"symbol":5,"time":594,"open":595,"high":596,"low":287,"close":597},"2026-04-28",291.79,292.57,291.46,{"symbol":5,"time":599,"open":600,"high":344,"low":601,"close":602},"2026-04-27",291.13,289.67,291.32,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-24",291.08,294.36,289.4,292.07,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-23",291.83,294.15,288,292.71,{"symbol":5,"time":616,"open":617,"high":327,"low":618,"close":619},"2026-04-22",293.65,289.15,290.11,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-21",295.12,296.71,290.1,290.72,{"symbol":5,"time":627,"open":628,"high":302,"low":629,"close":630},"2026-04-20",290.58,289.81,294.77,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":304},"2026-04-17",289.22,297.51,288.32,{"symbol":5,"time":637,"open":638,"high":639,"low":322,"close":640},"2026-04-16",291.59,293.06,285.78,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-15",296,296.29,290.59,291.25,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-14",297.58,299.49,296.48,296.86,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-13",293.71,297.57,289.62,297.15,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-10",293.98,295.8,292.04,295.48,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-09",290.73,294.81,288.78,293.02,{"symbol":5,"time":672,"open":673,"high":674,"low":418,"close":675},"2026-04-08",288.67,294.41,292.58,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-07",279.36,280.54,275.67,277.85,{"symbol":5,"time":683,"open":438,"high":466,"low":684,"close":206},"2026-04-06",276.11,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-02",276.29,284.53,275.42,279.88,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-04-01",273.6,282.33,273.54,280.13,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-03-31",267.88,273.71,264.55,272.3,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-03-30",265.53,268.03,261.95,266.94,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-27",266.54,266.78,260.92,261.46,{"symbol":5,"time":716,"open":717,"high":425,"low":718,"close":711},"2026-03-26",267.31,265.81,{"symbol":5,"time":720,"open":721,"high":722,"low":501,"close":443},"2026-03-25",270.97,271.66,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-24",260.43,270.94,258.66,266.7,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-23",264.78,267.08,261.65,263.75,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-20",257.85,259.49,254.85,258.4,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-19",254.15,257.42,252.35,257.02,{"symbol":5,"time":748,"open":749,"high":749,"low":750,"close":751},"2026-03-18",263.74,257.41,257.86,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-17",268.55,269.74,264.23,265.46,{"symbol":5,"time":759,"open":760,"high":234,"low":761,"close":762},"2026-03-16",269.4,265.49,265.95,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-13",265.32,269.32,263.36,265.42,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-12",263.12,267.81,255,263.81,{"symbol":5,"time":776,"open":777,"high":778,"low":762,"close":779},"2026-03-11",270.44,271.18,266.6,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-10",273.5,275.13,269.99,272,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":789},"2026-03-09",271.81,274.33,266.81,{"symbol":5,"time":792,"open":793,"high":548,"low":794,"close":795},"2026-03-06",281.54,273.87,274.99,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-03-05",291.34,293.48,281.35,287.23,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-04",297.33,297.89,292.55,295.98,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":361},"2026-03-03",301.97,302.4,294.73,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-03-02",306.85,308.51,301.66,306.2,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-02-27",305.71,311.77,304.68,310,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-02-26",307,309.74,305.45,308.99,{"symbol":5,"time":832,"open":833,"high":834,"low":401,"close":835},"2026-02-25",318.6,319.15,305.53,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-02-24",311.81,318.1,309.52,317.89,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-23",303.02,311.14,300.49,310.79,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-20",303.37,306.95,298.66,305.29,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-19",298.29,304,297.08,302.85,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-18",302.22,304.33,297.83,299.36,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":862},"2026-02-17",295.95,311.34,294.72,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-13",322.22,328.79,320.36,327.65,{"symbol":5,"time":878,"open":879,"high":880,"low":841,"close":881},"2026-02-12",322.65,325.55,321.92,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-11",327.36,329.01,319.28,319.78,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-10",328.12,331.09,325.4,330.37,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2026-02-09",322.07,327.89,321.52,327.32,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-06",315,324.56,312.2,323.72,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-05",312.64,314.84,307.88,310.76,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-04",313.3,314.05,306.6,311.49,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-02-03",307.72,318.67,307.63,311.01,{"symbol":5,"time":925,"open":926,"high":927,"low":926,"close":928},"2026-02-02",301.83,307.46,305.92,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-01-30",297.01,301,295.84,300.54,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-01-29",302.12,303.81,296.26,299.47,{"symbol":5,"time":942,"open":864,"high":943,"low":944,"close":945},"2026-01-28",300.39,295.59,299.73,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-27",300.99,301.36,297.71,298.67,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-26",301.43,302.45,298.93,300.4,{"symbol":5,"time":959,"open":960,"high":337,"low":961,"close":962},"2026-01-23",302.11,297.95,300.07,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-22",301.48,306.59,298.09,303.27,{"symbol":5,"time":970,"open":971,"high":932,"low":972,"close":973},"2026-01-21",298.82,294.99,299.01,{"symbol":5,"time":975,"open":339,"high":339,"low":976,"close":977},"2026-01-20",296.06,296.15,{"symbol":5,"time":979,"open":980,"high":395,"low":980,"close":981},"2026-01-16",300.86,305.97,{"symbol":5,"time":983,"open":984,"high":985,"low":334,"close":986},"2026-01-15",301.63,304.71,301.71,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-14",305.5,309.95,297.74,298.48,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-13",309.01,311.36,302.88,311.04,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-12",310.94,313.37,308.11,309.62,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-09",301.41,311.92,299.15,311.62,{"symbol":5,"time":1012,"open":570,"high":1013,"low":1014,"close":1015},"2026-01-08",299.75,290.01,299.13,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1021},"2026-01-07",301.69,302.77,291.77,292.12,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":972,"close":1026},"2026-01-06",295.45,302.56,299.85,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2026-01-05",291.44,297.28,289.88,296.67,{"symbol":5,"time":1034,"open":1035,"high":812,"low":1036,"close":1037},"2026-01-02",285.08,284.23,292.65,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2025-12-31",288.01,289.09,285.14,285.22,{"symbol":5,"time":1045,"open":1046,"high":297,"low":323,"close":1047},"2025-12-30",291.52,288.88,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2025-12-29",294.25,295.08,290.42,292.02,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-12-26",293.33,294.56,292.27,294.2,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-12-24",292.93,294.97,292.62,293.64,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-12-23",292.94,293.78,291.23,292.84,{"symbol":5,"time":1073,"open":1074,"high":1074,"low":245,"close":1075},"2025-12-22",294.07,291.88,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-12-19",289.12,293.11,287.32,291.87,{"symbol":5,"time":1083,"open":1041,"high":1084,"low":1085,"close":1086},"2025-12-18",292.5,286.02,288.34,{"symbol":5,"time":1088,"open":1089,"high":1089,"low":1090,"close":1091},"2025-12-17",290.38,280.6,285.41,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-12-16",297.66,298.28,290.82,292.01,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":396},"2025-12-15",297.22,298.1,295.09,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-12-12",299.4,300.17,292.49,295.94,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-11",297.92,303.75,296.82,299.27,{"symbol":5,"time":1116,"open":1117,"high":557,"low":1118,"close":1119},"2025-12-10",290.49,289.57,296.77,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":552},"2025-12-09",295.04,297,290.6,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-08",295.58,300.87,293.54,295.78,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-05",294.03,296.56,291.56,294.87,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":617},"2025-12-04",292,294,290.34,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-03",291,295.13,289.76,292.59,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":413,"close":1152},"2025-12-02",292.66,293.22,289.84,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-12-01",295.2,296.35,291.58,291.85,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":591,"close":1163},"2025-11-28",295.87,297.6,297.24,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":348,"close":1051},"2025-11-26",292.18,296.61,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-11-25",289,293.09,287.08,292.72,{"symbol":5,"time":1175,"open":1176,"high":181,"low":1177,"close":1178},"2025-11-24",287.39,285.18,287.19,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-11-21",288.35,291.75,285.99,287.83,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-11-20",287.12,291.36,285.84,285.97,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1036},"2025-11-19",283.54,285.32,280.1,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-18",278.86,283.52,277.94,281.87,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-17",280.04,282.23,278.12,280.08,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-14",283.37,284.67,279.85,280.58,{"symbol":5,"time":1215,"open":292,"high":804,"low":1216,"close":1217},"2025-11-13",283.42,284.09,{"symbol":5,"time":1219,"open":1220,"high":991,"low":1221,"close":1102},"2025-11-12",295,294.01,{"symbol":5,"time":1223,"open":402,"high":1224,"low":1225,"close":1226},"2025-11-11",296.85,292.53,295.1,{"symbol":5,"time":1228,"open":801,"high":1229,"low":1230,"close":1071},"2025-11-10",295.34,286.44,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-11-07",283.88,289.99,283.23,287.3,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1239,"close":1241},"2025-11-06",284.18,289.96,286.3,{"symbol":5,"time":1243,"open":1244,"high":643,"low":1245,"close":218},"2025-11-05",290.62,283.7,{"symbol":5,"time":1247,"open":633,"high":1248,"low":1249,"close":1250},"2025-11-04",294.19,285.31,292.26,{"symbol":5,"time":1252,"open":1080,"high":1253,"low":1254,"close":1255},"2025-11-03",293.4,285.67,288.55,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1042,"close":210},"2025-10-31",287.81,291.5,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-10-30",285.5,290.45,278.93,290,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1063},"2025-10-29",292.35,299.11,292.22,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1147},"2025-10-28",290.95,293.89,290.51,{"symbol":5,"time":1277,"open":1278,"high":643,"low":552,"close":1097},"2025-10-27",293.75,{"symbol":5,"time":1280,"open":1281,"high":644,"low":1268,"close":1282},"2025-10-24",294.18,292.74,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":348},"2025-10-23",292.43,295.28,291.94,{"symbol":5,"time":1289,"open":656,"high":1290,"low":1058,"close":1291},"2025-10-22",299.16,293.67,{"symbol":5,"time":1293,"open":1127,"high":1294,"low":564,"close":656},"2025-10-21",299.31,{"symbol":5,"time":1296,"open":1297,"high":967,"low":1062,"close":1298},"2025-10-20",297.5,295.47,{"symbol":5,"time":1300,"open":1024,"high":1301,"low":1302,"close":1303},"2025-10-17",297.09,293.53,295.35,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-10-16",304.04,304.35,295.76,296.23,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":949,"close":1314},"2025-10-15",309.56,311.74,303.1,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-14",301.67,310.69,301.56,309.07,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-10-13",302.74,305.2,301.57,302.75,{"symbol":5,"time":1328,"open":1329,"high":1307,"low":1330,"close":954},"2025-10-10",304.2,301.03,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-10-09",304.86,305.26,301.26,302.9,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-10-08",301.9,305.48,300.73,304.43,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-07",305.78,307.39,299.77,300.9,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-06",304.09,306.91,301.01,304.67,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-10-03",303.45,305.79,296.99,304.7,{"symbol":5,"time":1362,"open":965,"high":1363,"low":932,"close":850},"2025-10-02",305.21,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-10-01",307.4,309.17,298.83,301.64,{"symbol":5,"time":1371,"open":857,"high":1372,"low":1373,"close":1374},"2025-09-30",308.18,303.11,307.62,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":844},"2025-09-29",300.98,303.79,299.48,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-09-26",296.97,301.8,295.53,299.29,{"symbol":5,"time":1387,"open":1020,"high":1388,"low":1389,"close":1390},"2025-09-25",295.44,290.03,294.76,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":597,"close":1395},"2025-09-24",296.76,297.77,293.81,{"symbol":5,"time":1397,"open":1398,"high":949,"low":1399,"close":1400},"2025-09-23",299.61,296.43,297.59,{"symbol":5,"time":1402,"open":658,"high":1403,"low":1308,"close":1404},"2025-09-22",301.35,298.89,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-09-19",300.12,300.65,295.65,297.79,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-09-18",291.8,300.34,291.6,298.58,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1265,"close":1421},"2025-09-17",292.2,297.1,292.25,{"symbol":5,"time":1423,"open":1424,"high":1130,"low":1070,"close":1425},"2025-09-16",294.48,291.96,{"symbol":5,"time":1427,"open":1428,"high":939,"low":1429,"close":1133},"2025-09-15",294.66,293.36,{"symbol":5,"time":1431,"open":334,"high":1432,"low":1424,"close":1433},"2025-09-12",300.8,294.94,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-09-11",296.2,302.21,295.89,301.65,{"symbol":5,"time":1441,"open":1442,"high":1409,"low":1443,"close":1444},"2025-09-10",292.81,291.9,294.43,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-09-09",297.26,298.73,290.9,292.44,{"symbol":5,"time":1452,"open":1453,"high":1385,"low":1454,"close":1455},"2025-09-08",295.19,293.52,298.91,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":668},"2025-09-05",293.66,295.26,291.61,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-09-04",289.24,292.9,287.47,292.33,{"symbol":5,"time":1468,"open":1225,"high":1225,"low":575,"close":1469},"2025-09-03",288.05,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":291,"close":1107},"2025-09-02",288.48,292.8,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-08-29",291.19,292.4,289.48,291.16,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1479},"2025-08-28",291.14,291.65,288.82,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-08-27",290.02,291.39,289.95,291.15,{"symbol":5,"time":1492,"open":1493,"high":1282,"low":1494,"close":1495},"2025-08-26",290.98,289.86,291.2,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-08-25",291.98,292.28,289.36,290.3,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1500,"close":1477},"2025-08-22",289.71,294.96,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1508,"close":180},"2025-08-21",284.61,289.05,{"symbol":5,"time":1511,"open":798,"high":1182,"low":1512,"close":1513},"2025-08-20",283.61,286.28,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1071},"2025-08-19",290.52,293.39,289.32,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":629,"close":1031},"2025-08-18",291.64,292.61,{"symbol":5,"time":1524,"open":630,"high":591,"low":1273,"close":1525},"2025-08-15",291.62,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-08-14",293.05,294.58,292.08,293.1,{"symbol":5,"time":1533,"open":1056,"high":1534,"low":1535,"close":1536},"2025-08-13",296.12,289.92,295.64,{"symbol":5,"time":1538,"open":1190,"high":1539,"low":1540,"close":305},"2025-08-12",292.87,284.44,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":223,"close":1545},"2025-08-11",286.57,286.61,285.24,{"symbol":5,"time":1547,"open":240,"high":1548,"low":1549,"close":1550},"2025-08-08",287.74,281.77,286.52,{"symbol":5,"time":1552,"open":322,"high":1553,"low":1554,"close":1555},"2025-08-07",286.56,278.39,282.1,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-06",283.15,283.43,280.48,281.59,{"symbol":5,"time":1563,"open":1564,"high":223,"low":678,"close":1565},"2025-08-05",281.3,283.17,{"symbol":5,"time":1567,"open":158,"high":1568,"low":1569,"close":1570},"2025-08-04",284.94,277.27,281.85,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-08-01",273.84,275.28,270.64,274.94,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-07-31",266,276.09,263.17,274.67,{"symbol":5,"time":1584,"open":122,"high":136,"low":1585,"close":1586},"2025-07-30",271.33,272.77,{"symbol":5,"time":1588,"open":1589,"high":789,"low":1590,"close":1591},"2025-07-29",272.27,270.46,273.92,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-07-28",274,276.4,268.67,270.11,{"symbol":5,"time":1599,"open":722,"high":1600,"low":1601,"close":276},"2025-07-25",275.17,271.01,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-07-24",268.89,272.14,268.42,271.42,{"symbol":5,"time":1609,"open":760,"high":1610,"low":99,"close":1611},"2025-07-23",270,269.11,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-07-22",265.9,268.46,264.74,267.78,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1616,"close":1622},"2025-07-21",267.72,269.35,265.01,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":779},"2025-07-18",263.67,266.88,262.21,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-07-17",260.67,263.55,258.99,263.01,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-07-16",261.99,262.17,255.33,260.62,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-07-15",269.76,271.02,260.79,261.56,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-07-14",269.16,270.54,267.66,269.93,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-07-11",267.77,269.17,264.79,269,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-07-10",269.33,272.09,268.82,270.73,{"symbol":5,"time":1665,"open":1666,"high":1610,"low":1667,"close":1668},"2025-07-09",266.45,265.11,269.95,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1666},"2025-07-08",266.58,267.87,265.07,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":519,"close":1678},"2025-07-07",266.09,268.45,267,{"symbol":5,"time":1680,"open":1579,"high":1681,"low":1682,"close":1683},"2025-07-03",267.62,264.26,266.24,{"symbol":5,"time":1685,"open":1686,"high":93,"low":1687,"close":1688},"2025-07-02",264.28,263.9,265.71,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-07-01",259.8,267.76,257.66,264.67,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-06-30",260.95,265,260.37,260.82,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-06-27",258.26,263.11,257.76,262.18,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-06-26",255.5,258.56,253.4,256.96,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-06-25",264.62,265.57,254.21,254.64,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":491,"close":1723},"2025-06-24",262.41,265.7,264.48,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-06-23",256.11,261.29,254.94,261.04,{"symbol":5,"time":1731,"open":1732,"high":1732,"low":1733,"close":1734},"2025-06-20",259.81,253.91,255.94,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-06-18",258.09,261.76,257.55,258.14,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-06-17",260.18,261.19,258.36,259.04,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-06-16",261.82,263.25,260.14,261.18,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-06-13",261.78,263.99,259.24,260.77,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":101,"close":705},"2025-06-12",260.4,266.28,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-06-11",266.53,267.42,260.28,261.12,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-06-10",265.8,266.99,264.02,265.1,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1579},"2025-06-09",266.35,267.4,262.94,{"symbol":5,"time":1781,"open":99,"high":772,"low":1782,"close":1783},"2025-06-06",264.11,264.81,{"symbol":5,"time":1785,"open":1786,"high":1786,"low":1787,"close":1788},"2025-06-05",266.73,262.73,265.67,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-06-04",264.75,266.59,264.33,266.08,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-06-03",263.39,265.33,261.53,264.94,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-06-02",262.33,263.6,259.94,263.38,{"symbol":5,"time":1808,"open":1809,"high":1614,"low":1810,"close":1673},"2025-05-30",263.66,261.49,{"symbol":5,"time":1812,"open":495,"high":1813,"low":1814,"close":1815},"2025-05-29",265.74,262.11,265.31,{"symbol":5,"time":1817,"open":1818,"high":1818,"low":1819,"close":1820},"2025-05-28",270.14,261.27,262.53,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":525,"close":1825},"2025-05-27",271.23,272.02,270.16,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-05-23",268.36,270.13,266.63,268.19,{"symbol":5,"time":1833,"open":1834,"high":104,"low":1835,"close":1836},"2025-05-22",270.34,268.11,271.68,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1597,"close":1649},"2025-05-21",270.36,274.55,{"symbol":5,"time":1842,"open":1843,"high":151,"low":523,"close":1844},"2025-05-20",271.93,273.33,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-05-19",272.35,276.74,271.82,276.01,{"symbol":5,"time":1852,"open":1853,"high":154,"low":1854,"close":1855},"2025-05-16",273.45,272.16,275.51,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1673,"close":1860},"2025-05-15",266.55,271.77,271.07,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-05-14",268.06,268.63,265.4,266.32,{"symbol":5,"time":1868,"open":1586,"high":1869,"low":1870,"close":1871},"2025-05-13",273.72,268.02,268.59,{"symbol":5,"time":1873,"open":1206,"high":1874,"low":148,"close":1875},"2025-05-12",278.14,272.36,{"symbol":5,"time":1877,"open":1878,"high":1610,"low":93,"close":1879},"2025-05-09",268.72,269.63,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1606},"2025-05-08",267.73,271.08,266.77,{"symbol":5,"time":1886,"open":1606,"high":1887,"low":1888,"close":1889},"2025-05-07",268.74,264.87,265.84,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1698,"close":1894},"2025-05-06",265.09,269.92,267.24,{"symbol":5,"time":1896,"open":1897,"high":1661,"low":1625,"close":1898},"2025-05-05",266.15,270.04,{"symbol":5,"time":1900,"open":1698,"high":1901,"low":1902,"close":1903},"2025-05-02",268.92,264.83,267.05,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-05-01",264.01,266.37,262.71,263.63,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1803},"2025-04-30",253,263.97,247.6,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-04-29",245.19,246.9,241.91,245.35,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-04-28",246.98,247.36,243.03,245.39,{"symbol":5,"time":1928,"open":1929,"high":1929,"low":1930,"close":1931},"2025-04-25",249.24,245.44,247.04,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-04-24",243.73,250.24,242.72,249.51,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-04-23",246.21,249.95,243.53,244.54,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-04-22",238.53,241.44,236.88,240.57,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-04-21",240.19,240.39,231.76,234.17,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-04-17",240.16,243.76,239.08,241.93,{"symbol":5,"time":1963,"open":1964,"high":42,"low":1965,"close":1966},"2025-04-16",242.06,237.89,240.55,{"symbol":5,"time":1968,"open":36,"high":1969,"low":1970,"close":1971},"2025-04-15",247.88,243.4,244.53,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-04-14",244.42,245.71,240.65,243.48,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-04-11",235.22,243.43,232.86,242.3,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-04-10",236.15,240.15,229.3,235.58,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-04-09",224.24,244.08,218.87,239.53,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-04-08",233.7,236.66,222.44,226.49,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-04-07",225.68,238.44,219.16,228.53,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-04-04",231.3,235.82,225.13,230.74,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2016,"close":2018},"2025-04-03",228.5,238.19,237.18,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2021,"close":2023},"2025-04-02",234.06,242.38,240.1,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2029},"2025-04-01",231.53,237.56,229.4,237.27,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2025-03-31",231.28,234.37,225,233.3,{"symbol":5,"time":2037,"open":2038,"high":2038,"low":2039,"close":2040},"2025-03-28",236.82,230.19,232.94,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2046},"2025-03-27",236,239.77,233.26,237.54,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2051,"close":2052},"2025-03-26",241.46,243.3,236.69,237.06,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2057,"close":2058},"2025-03-25",240.07,241.19,237.93,240.98,{"symbol":5,"time":2060,"open":2027,"high":2061,"low":2062,"close":2063},"2025-03-24",241.57,236.2,240.81,{"symbol":5,"time":2065,"open":2038,"high":2066,"low":2067,"close":2068},"2025-03-21",237.7,232.32,234.08,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-03-20",238.79,245.49,238.6,238.72,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-03-19",238.87,242.91,237.17,241.11,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-03-18",235.04,237.47,233.86,236.5,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2089,"close":2091},"2025-03-17",231.61,236.44,235.08,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-03-14",227.95,232.26,225.45,231.32,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-03-13",226.05,227.97,224,225.04,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-03-12",227.31,228.84,224.76,227.17,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-03-11",219.94,225.89,218.83,224.71,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-03-10",217.38,222.6,215.08,221.34,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-03-07",233.19,233.69,218.71,220.9,{"symbol":5,"time":2129,"open":2130,"high":2073,"low":2131,"close":2132},"2025-03-06",238,233.03,235.17,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-03-05",237.07,241.82,234.41,240.35,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-03-04",237.34,239.59,228.17,234.86,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2044},"2025-03-03",249.72,250.44,238.85,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-02-28",247.7,248.46,243.25,247.31,{"symbol":5,"time":2157,"open":1929,"high":2158,"low":2159,"close":2160},"2025-02-27",252.24,245.09,245.12,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-02-26",250.06,253.63,249.53,250.53,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2025-02-25",251.61,252.96,246.17,249.79,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-02-24",253.37,254.59,250.98,251.56,{"symbol":5,"time":2180,"open":2181,"high":2181,"low":2182,"close":2183},"2025-02-21",260.68,251.31,252.86,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":82},"2025-02-20",263.5,263.72,256.51,{"symbol":5,"time":2190,"open":1858,"high":2191,"low":2192,"close":2193},"2025-02-19",270.12,263.31,264.97,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2025-02-18",280.15,280.33,271.14,272.76,{"symbol":5,"time":2201,"open":2202,"high":1589,"low":1654,"close":1590},"2025-02-14",270.24,{"symbol":5,"time":2204,"open":1889,"high":2205,"low":1682,"close":1660},"2025-02-13",269.86,{"symbol":5,"time":2207,"open":1638,"high":2208,"low":2209,"close":774},"2025-02-12",266.64,253.54,{"symbol":5,"time":2211,"open":93,"high":2212,"low":2213,"close":1654},"2025-02-11",269.19,265.52,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2025-02-10",274.35,274.46,268.2,268.56,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":2225},"2025-02-07",276.76,277.73,272.42,272.92,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2025-02-06",276.55,277.99,274.21,277.21,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":789},"2025-02-05",274.29,274.68,271.43,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2198,"close":2241},"2025-02-04",273.36,273.96,272.07,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2247},"2025-02-03",270.32,272.5,267.27,271.16,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2253},"2025-01-31",276.69,277.4,273.83,274.15,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2025-01-30",273.57,277.14,272.88,276.36,{"symbol":5,"time":2261,"open":256,"high":2262,"low":2263,"close":2264},"2025-01-29",276,272.05,272.2,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":1853,"close":146},"2025-01-28",276.2,279.06,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":795},"2025-01-27",274.31,275.59,273.28,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":1582,"close":2278},"2025-01-24",275.6,277.87,277.54,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":276},"2025-01-23",275.3,275.8,273.25,{"symbol":5,"time":2285,"open":2283,"high":2286,"low":2287,"close":2288},"2025-01-22",275.85,270.06,274.38,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2025-01-21",275.39,279.22,273.82,275.53,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":766,"close":159},"2025-01-17",270.8,272.53,{"symbol":5,"time":2300,"open":2301,"high":755,"low":2302,"close":1655},"2025-01-16",268,267.09,{"symbol":5,"time":2304,"open":1765,"high":1901,"low":1907,"close":1831},"2025-01-15",{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2310},"2025-01-14",258.18,260.64,257.08,260.07,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":2316},"2025-01-13",249.7,256.25,249.36,256.03,{"symbol":5,"time":2318,"open":1912,"high":1912,"low":2147,"close":2319},"2025-01-10",251.69,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2025-01-08",251.9,256.02,250.52,255.28,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2025-01-07",255.75,257.9,250.4,251.98,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2025-01-06",257.99,261.35,256.81,257.38,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2025-01-03",257.47,258.58,254.93,257.13,{"symbol":5,"time":2345,"open":2181,"high":2181,"low":2346,"close":2347},"2025-01-02",254.12,255.57,{"symbol":5,"time":2349,"open":2350,"high":1767,"low":2351,"close":2352},"2024-12-31",259.33,256.71,257.23,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2024-12-30",259.12,260.53,257.52,258.16,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2024-12-27",262,265.23,261.2,262.36,{"symbol":5,"time":2366,"open":2367,"high":1698,"low":2367,"close":701},"2024-12-26",263.04,{"symbol":5,"time":2369,"open":495,"high":1694,"low":2370,"close":2371},"2024-12-24",262.14,264.31,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2024-12-23",261.98,264.45,260.89,262.87,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2383},"2024-12-20",259.19,265.82,258.38,263.13,{"symbol":5,"time":2385,"open":2386,"high":1681,"low":2387,"close":713},"2024-12-19",265.85,259.99,{"symbol":5,"time":2389,"open":435,"high":2390,"low":2391,"close":2392},"2024-12-18",277.67,264.73,264.89,{"symbol":5,"time":2394,"open":2291,"high":2395,"low":2396,"close":2397},"2024-12-17",276.21,272.15,272.65,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":789,"close":2402},"2024-12-16",276.19,278.43,277,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2024-12-13",277.96,278.68,274.08,275.77,{"symbol":5,"time":2410,"open":2411,"high":2411,"low":2412,"close":2413},"2024-12-12",279.9,277.38,278.11,{"symbol":5,"time":2415,"open":2416,"high":2411,"low":2417,"close":2418},"2024-12-11",279.39,276.83,279.56,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2024-12-10",279.45,281.01,273.42,276.31,{"symbol":5,"time":2426,"open":329,"high":2427,"low":2428,"close":2429},"2024-12-09",288.85,278.83,281.23,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2024-12-06",288.23,289.29,285.7,286.86,{"symbol":5,"time":2437,"open":2438,"high":633,"low":2439,"close":2440},"2024-12-05",285,282.16,287.63,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2024-12-04",285.13,286.89,283.68,285.65,{"symbol":5,"time":2448,"open":2449,"high":1078,"low":2450,"close":2451},"2024-12-03",287.26,284.59,286.5,{"symbol":5,"time":2453,"open":635,"high":635,"low":1035,"close":2454},"2024-12-02",287.05,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2460},"2024-11-29",287.92,289.13,287.09,288.13,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":2466},"2024-11-27",290.07,291.69,285.63,286.39,{"symbol":5,"time":2468,"open":2469,"high":551,"low":2470,"close":181},"2024-11-26",289.9,285.92,{"symbol":5,"time":2472,"open":2473,"high":1443,"low":2474,"close":2475},"2024-11-25",285.95,285.66,290.37,{"symbol":5,"time":2477,"open":800,"high":244,"low":2478,"close":1508},"2024-11-22",280.09,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-11-21",279.49,282.41,277.16,281.18,{"symbol":5,"time":2486,"open":2487,"high":2487,"low":687,"close":2488},"2024-11-20",278.53,277.81,{"symbol":5,"time":2490,"open":530,"high":2491,"low":2492,"close":2493},"2024-11-19",278.21,273.66,278.01,{"symbol":5,"time":2495,"open":442,"high":442,"low":2496,"close":2497},"2024-11-18",277.6,278.74,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2496,"close":2502},"2024-11-15",281.68,283.22,279.28,{"symbol":5,"time":2504,"open":1080,"high":569,"low":2505,"close":2506},"2024-11-14",281.61,282.68,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2512},"2024-11-13",288.84,290.92,286.71,287.71,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":1230,"close":2517},"2024-11-12",290.93,292.38,288.38,{"symbol":5,"time":2519,"open":2520,"high":1226,"low":2521,"close":663},"2024-11-11",293.79,290.68,{"symbol":5,"time":2523,"open":628,"high":2524,"low":1487,"close":2525},"2024-11-08",293.73,292.31,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":645},"2024-11-07",292.11,293.28,288.56,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":1263},"2024-11-06",288.03,298.31,287.6,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":432},"2024-11-05",267.91,272.89,267.69,{"symbol":5,"time":2542,"open":1829,"high":2543,"low":2218,"close":2544},"2024-11-04",272.71,268.86,{"symbol":5,"time":2546,"open":2281,"high":2547,"low":118,"close":2548},"2024-11-01",275.4,270.39,{"symbol":5,"time":2550,"open":119,"high":2551,"low":2552,"close":2553},"2024-10-31",278.46,273.11,273.93,{"symbol":5,"time":2555,"open":1610,"high":2556,"low":699,"close":2557},"2024-10-30",279.47,276.23,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-10-29",256.9,260.87,254.47,259.55,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-10-28",258.44,260.16,257.19,258.5,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-10-25",258.34,259.31,255.63,256.54,{"symbol":5,"time":2577,"open":2578,"high":2575,"low":2579,"close":2580},"2024-10-24",253.73,252.38,256.14,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2585,"close":2586},"2024-10-23",253.49,254.99,250.76,253.57,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-10-22",258.95,259.1,253.67,253.72,{"symbol":5,"time":2594,"open":2595,"high":2595,"low":2596,"close":1805},"2024-10-21",261.58,257.22,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":1709,"close":2601},"2024-10-18",258.63,262.8,261.72,{"symbol":5,"time":2603,"open":76,"high":2604,"low":2605,"close":2606},"2024-10-17",259.77,256.39,258.64,{"symbol":5,"time":2608,"open":52,"high":2609,"low":2610,"close":2611},"2024-10-16",256.79,251.82,256.48,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-10-15",250,257.8,249.69,252.79,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2623},"2024-10-14",247.91,249.44,244.63,248.7,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2626,"close":2628},"2024-10-11",243.94,248.53,247.51,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2024-10-10",239.36,245.54,238.7,243.9,{"symbol":5,"time":2636,"open":2017,"high":2637,"low":2638,"close":2639},"2024-10-09",243.35,236.55,241.64,{"symbol":5,"time":2641,"open":2642,"high":2142,"low":2643,"close":2017},"2024-10-08",238.2,236.63,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-10-07",238.61,240.3,237.33,238.03,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2655},"2024-10-04",243.18,243.2,239.41,241.43,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2073,"close":2660},"2024-10-03",240.23,242.94,241.1,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2665,"close":2666},"2024-10-02",244.44,245.99,239.97,240.46,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":1974,"close":2671},"2024-10-01",249.78,251.73,247.49,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":2677},"2024-09-30",249.25,250.91,246.02,250.43,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":1935},"2024-09-27",251.17,252.37,248.2,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2688},"2024-09-26",254.08,257.01,249.63,250.58,{"symbol":5,"time":2690,"open":2691,"high":2691,"low":2692,"close":2687},"2024-09-25",251.94,249.34,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-09-24",253.09,253.83,247.39,249.87,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-09-23",252.6,253.8,250.33,252.33,{"symbol":5,"time":2706,"open":2307,"high":2307,"low":2707,"close":2708},"2024-09-20",250.74,252.05,{"symbol":5,"time":2710,"open":2614,"high":2711,"low":2712,"close":2591},"2024-09-19",254.01,246.44,{"symbol":5,"time":2714,"open":1975,"high":2715,"low":2716,"close":2717},"2024-09-18",249.58,244.27,244.4,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2160},"2024-09-17",243.36,247,242.04,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2728},"2024-09-16",238.05,243.33,237,242.87,{"symbol":5,"time":2730,"open":2043,"high":2731,"low":2732,"close":2084},"2024-09-13",239.64,235.46,{"symbol":5,"time":2734,"open":2735,"high":2648,"low":2735,"close":2736},"2024-09-12",233.52,236.27,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-09-11",231.5,233.37,225.36,232.95,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2742},"2024-09-10",233.73,233.82,231.03,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2753},"2024-09-09",232.9,234.66,230.95,231.83,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-09-06",234.03,236.03,231.56,231.97,{"symbol":5,"time":2761,"open":2762,"high":2083,"low":2763,"close":2764},"2024-09-05",234.11,230.72,232.16,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-09-04",239.09,240.01,232.69,234.83,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2775,"close":2776},"2024-09-03",241.65,244,237.68,239.02,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2024-08-30",242.29,245.87,241.37,245.21,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2787,"close":2788},"2024-08-29",237.52,243.41,236.85,241.28,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":2793,"close":2794},"2024-08-28",241.81,242.39,235.09,235.77,{"symbol":5,"time":2796,"open":2797,"high":2614,"low":2079,"close":2798},"2024-08-27",249.02,240.41,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-08-26",256.33,257.54,250.23,250.68,{"symbol":5,"time":2806,"open":2807,"high":744,"low":2808,"close":2809},"2024-08-23",250.26,249.66,254.89,{"symbol":5,"time":2811,"open":2812,"high":1935,"low":2813,"close":2814},"2024-08-22",248.75,246.67,247.98,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-08-21",247.23,249.88,246.79,247.84,{"symbol":5,"time":2822,"open":2823,"high":2819,"low":2823,"close":2824},"2024-08-20",244.23,245.6,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2024-08-19",244.61,245.62,242.18,244.29,{"symbol":5,"time":2832,"open":2833,"high":2833,"low":2834,"close":2835},"2024-08-16",247.06,243.6,244.43,{"symbol":5,"time":2837,"open":2780,"high":2838,"low":2839,"close":2840},"2024-08-15",247.09,242.34,246.57,{"symbol":5,"time":2842,"open":2159,"high":2843,"low":2844,"close":41},"2024-08-14",246.3,242.07,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2024-08-13",244.06,245.92,241.79,243.84,{"symbol":5,"time":2852,"open":2823,"high":2853,"low":2854,"close":2855},"2024-08-12",244.79,239.91,241.9,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2720,"close":2860},"2024-08-09",246.18,249.13,244.34,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":2866},"2024-08-08",242.67,250.77,242.32,246.33,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2871},"2024-08-07",248.49,251.72,241.22,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-08-06",245.61,251.71,238.89,246.14,{"symbol":5,"time":2879,"open":2880,"high":1721,"low":2881,"close":2882},"2024-08-05",260,252.93,257.43,{"symbol":5,"time":2884,"open":1828,"high":1828,"low":2885,"close":2886},"2024-08-02",260.12,266.34,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-08-01",273.94,274.98,269.96,271.13,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":113},"2024-07-31",271.8,278.79,268.52,{"symbol":5,"time":2899,"open":2900,"high":1844,"low":2901,"close":1610},"2024-07-30",268.83,267.64,{"symbol":5,"time":2903,"open":1627,"high":2904,"low":2905,"close":2906},"2024-07-29",265.25,260.94,264.53,{"symbol":5,"time":2908,"open":2352,"high":2909,"low":2910,"close":2911},"2024-07-26",262.85,256,261.71,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-07-25",251.45,259.64,251.12,253.77,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2163,"close":45},"2024-07-24",258.42,259.83,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-07-23",260.04,262.09,259.38,260.15,{"symbol":5,"time":2929,"open":2930,"high":1810,"low":2931,"close":2932},"2024-07-22",257.58,255.25,260.61,{"symbol":5,"time":2934,"open":2615,"high":2935,"low":2936,"close":2580},"2024-07-19",258.19,254.7,{"symbol":5,"time":2938,"open":2939,"high":515,"low":2939,"close":2940},"2024-07-18",254.53,256.09,{"symbol":5,"time":2942,"open":2943,"high":2376,"low":1709,"close":2944},"2024-07-17",260.81,255.8,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2949,"close":2950},"2024-07-16",255.07,263.33,254.61,262.81,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2956},"2024-07-15",255.55,256.66,252.61,253.9,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-07-12",255.59,258.84,252.01,252.51,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2965,"close":2967},"2024-07-11",248.35,255.29,254.69,{"symbol":5,"time":2969,"open":2863,"high":2970,"low":2971,"close":2972},"2024-07-10",248.6,241.05,247.72,{"symbol":5,"time":2974,"open":2865,"high":2975,"low":2976,"close":2977},"2024-07-09",242.92,239.48,242.25,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":1947,"close":2982},"2024-07-08",244.98,246.55,241.97,{"symbol":5,"time":2984,"open":2720,"high":2985,"low":2986,"close":2987},"2024-07-05",245,241.02,244.21,{"symbol":5,"time":2989,"open":2990,"high":2632,"low":2991,"close":2992},"2024-07-03",244.46,242.22,243.92,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":2998},"2024-07-02",241.54,245.08,240.99,245.07,{"symbol":5,"time":3000,"open":2616,"high":3001,"low":2829,"close":3002},"2024-07-01",249.99,243.72,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":47,"close":3007},"2024-06-28",248.71,251.81,248.68,{"symbol":5,"time":3009,"open":1940,"high":3010,"low":3011,"close":3012},"2024-06-27",249.16,245.38,247.76,{"symbol":5,"time":3014,"open":3015,"high":2817,"low":2634,"close":3016},"2024-06-26",244.55,245.88,{"symbol":5,"time":3018,"open":3011,"high":3019,"low":3020,"close":3021},"2024-06-25",246.64,243.85,246.15,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3026,"close":3027},"2024-06-24",247.73,249.19,245.06,247.58,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":3032,"close":3033},"2024-06-21",245.72,248.56,243.31,247.81,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":1959,"close":3038},"2024-06-20",255.02,255.23,246.46,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-06-18",255.98,257.12,252.82,255.61,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-06-17",252.17,257.24,251.35,256.35,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-06-14",252,253.64,249.01,252.64,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-06-13",247.78,254.54,247.52,253.95,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-06-12",248.9,253.03,246.05,249.12,{"symbol":5,"time":3070,"open":2721,"high":3071,"low":3072,"close":3073},"2024-06-11",247.17,243.51,244.64,{"symbol":5,"time":3075,"open":3076,"high":70,"low":2996,"close":3033},"2024-06-10",246.32,{"symbol":5,"time":3078,"open":3079,"high":51,"low":3080,"close":3081},"2024-06-07",248.59,246.92,247.59,{"symbol":5,"time":3083,"open":3084,"high":3085,"low":3086,"close":3087},"2024-06-06",250.97,251.39,247.41,248.58,{"symbol":5,"time":3089,"open":3090,"high":2331,"low":3091,"close":3092},"2024-06-05",251.5,249.07,251.18,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":3098},"2024-06-04",251.91,252.71,247.95,250.46,{"symbol":5,"time":3100,"open":3101,"high":2337,"low":3102,"close":3103},"2024-06-03",256.73,248.92,252.19,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3108,"close":3109},"2024-05-31",253.48,256.36,245.41,255.77,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":2685},"2024-05-30",252.52,255.35,251.92,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3085,"close":3095},"2024-05-29",252.47,254.22,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":2583,"close":3123},"2024-05-28",257.96,258.53,253.98,{"symbol":5,"time":3125,"open":1693,"high":3126,"low":3127,"close":3128},"2024-05-24",259.47,256.4,259.25,{"symbol":5,"time":3130,"open":3131,"high":75,"low":2605,"close":3132},"2024-05-23",261.87,257.21,{"symbol":5,"time":3134,"open":3135,"high":3135,"low":3136,"close":2561},"2024-05-22",261.73,256.5,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":2325,"close":1706},"2024-05-21",257.45,262.78,{"symbol":5,"time":3142,"open":2572,"high":3143,"low":2802,"close":3144},"2024-05-20",261.01,260.21,{"symbol":5,"time":3146,"open":3147,"high":2377,"low":3148,"close":2590},"2024-05-17",261.97,258.65,{"symbol":5,"time":3150,"open":3151,"high":3151,"low":3152,"close":2880},"2024-05-16",270.23,258.77,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":1871,"close":3157},"2024-05-15",269.08,271.69,270.5,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":3162,"close":3163},"2024-05-14",269.87,270.15,266.87,267.75,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3168,"close":3169},"2024-05-13",272.39,272.94,269.1,270.09,{"symbol":5,"time":3171,"open":785,"high":3172,"low":3173,"close":2241},"2024-05-10",274.13,270.95,{"symbol":5,"time":3175,"open":3176,"high":490,"low":3177,"close":3178},"2024-05-09",268.38,267.67,270.69,{"symbol":5,"time":3180,"open":2301,"high":3181,"low":1777,"close":3182},"2024-05-08",268.79,267.93,{"symbol":5,"time":3184,"open":3185,"high":1657,"low":3186,"close":3187},"2024-05-07",268.05,265.62,268.35,{"symbol":5,"time":3189,"open":732,"high":3163,"low":1622,"close":3190},"2024-05-06",266.61,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2024-05-03",265.55,268.14,262.37,264.44,{"symbol":5,"time":3198,"open":1871,"high":3199,"low":3200,"close":3201},"2024-05-02",273.18,259.92,264.41,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-05-01",257.53,263.76,256.16,259.73,{"symbol":5,"time":3209,"open":1639,"high":3210,"low":3211,"close":3212},"2024-04-30",264.1,257.32,257.63,{"symbol":5,"time":3214,"open":1727,"high":3215,"low":3216,"close":3217},"2024-04-29",262.64,259.84,261.45,{"symbol":5,"time":3219,"open":1632,"high":3220,"low":3221,"close":3222},"2024-04-26",261.83,258.79,261.24,{"symbol":5,"time":3224,"open":3225,"high":1632,"low":2864,"close":3226},"2024-04-25",253.99,258.54,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":3127},"2024-04-24",258.21,259.96,253.76,{"symbol":5,"time":3233,"open":743,"high":3234,"low":743,"close":3235},"2024-04-23",260.01,259.34,{"symbol":5,"time":3237,"open":3066,"high":3238,"low":3239,"close":3240},"2024-04-22",256.13,251.58,254.48,{"symbol":5,"time":3242,"open":3243,"high":3139,"low":3244,"close":3245},"2024-04-19",256.28,251.32,252.06,{"symbol":5,"time":3247,"open":3248,"high":3248,"low":3249,"close":2947},"2024-04-18",260.26,254.34,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":1703},"2024-04-17",260.08,260.09,256.07,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":746,"close":3226},"2024-04-16",260.83,261.21,{"symbol":5,"time":3260,"open":3261,"high":3261,"low":3262,"close":3263},"2024-04-15",268.41,260.25,260.47,{"symbol":5,"time":3265,"open":1750,"high":1694,"low":1727,"close":3140},"2024-04-12",{"symbol":5,"time":3267,"open":756,"high":3268,"low":3269,"close":3270},"2024-04-11",267.03,263.84,265.5,{"symbol":5,"time":3272,"open":3273,"high":1614,"low":3274,"close":3275},"2024-04-10",260.02,259.08,264.56,{"symbol":5,"time":3277,"open":3278,"high":3151,"low":3279,"close":3186},"2024-04-09",269.55,263.08,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-04-08",270.52,271.62,269.38,269.72,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3288,"close":3161},"2024-04-05",267.19,270.87,{"symbol":5,"time":3291,"open":3173,"high":1586,"low":3270,"close":3292},"2024-04-04",265.89,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3298},"2024-04-03",266.16,269.8,265.76,268.77,{"symbol":5,"time":3300,"open":3301,"high":1590,"low":3302,"close":3303},"2024-04-02",269.73,264.16,266.25,{"symbol":5,"time":3305,"open":2552,"high":2552,"low":3306,"close":3307},"2024-04-01",269.56,269.69,{"symbol":5,"time":3309,"open":3310,"high":122,"low":2236,"close":2225},"2024-03-28",273.48,{"symbol":5,"time":3312,"open":3313,"high":484,"low":1836,"close":3314},"2024-03-27",275.52,272.79,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3317,"close":794},"2024-03-26",272.66,275.35,{"symbol":5,"time":3320,"open":3321,"high":276,"low":2263,"close":3322},"2024-03-25",274.49,272.62,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3327,"close":3328},"2024-03-22",274.8,275.15,272.26,274.36,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3333,"close":2272},"2024-03-21",272.45,275.87,270.38,{"symbol":5,"time":3335,"open":3296,"high":3327,"low":3336,"close":3337},"2024-03-20",268.96,271.74,{"symbol":5,"time":3339,"open":93,"high":788,"low":93,"close":3340},"2024-03-19",269.01,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":3346},"2024-03-18",267.85,270.25,267.55,269.42,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":1858,"close":3351},"2024-03-15",268.84,271.6,266.86,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3354,"close":1663},"2024-03-14",268.6,272.73,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3176,"close":766},"2024-03-13",269.43,270.65,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":2392,"close":107},"2024-03-12",265.26,269.97,{"symbol":5,"time":3365,"open":3366,"high":3366,"low":2377,"close":3367},"2024-03-11",266.36,264.95,{"symbol":5,"time":3369,"open":3344,"high":1607,"low":3370,"close":728},"2024-03-08",264.86,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":3373,"close":3375},"2024-03-07",268.98,271.73,271.17,{"symbol":5,"time":3377,"open":761,"high":3378,"low":756,"close":3379},"2024-03-06",268.29,267.34,{"symbol":5,"time":3381,"open":3382,"high":3349,"low":3383,"close":3384},"2024-03-05",266.18,263.06,264.98,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":98,"close":3343},"2024-03-04",268.4,269.68,{"symbol":5,"time":3390,"open":3391,"high":3261,"low":1813,"close":86},"2024-03-01",267.07,{"symbol":5,"time":3393,"open":3394,"high":712,"low":3395,"close":2386},"2024-02-29",263.91,261.32,{"symbol":5,"time":3397,"open":767,"high":1774,"low":3398,"close":3399},"2024-02-28",261.17,262.3,{"symbol":5,"time":3401,"open":1749,"high":3402,"low":1727,"close":3403},"2024-02-27",263.68,263.56,{"symbol":5,"time":3405,"open":3406,"high":3217,"low":3204,"close":3407},"2024-02-26",257.83,261.08,{"symbol":5,"time":3409,"open":3410,"high":3410,"low":3411,"close":2352},"2024-02-23",257.92,255.68,{"symbol":5,"time":3413,"open":3414,"high":2596,"low":2176,"close":3415},"2024-02-22",255.51,256.94,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":2804,"close":3420},"2024-02-21",251.63,253.86,253.43,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3425,"close":3426},"2024-02-20",253.22,254.83,249.49,251.38,{"symbol":5,"time":3428,"open":3429,"high":2943,"low":2175,"close":3430},"2024-02-16",256.76,255.15,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":2731,"close":3435},"2024-02-15",243.47,244.6,242.46,{"symbol":5,"time":3437,"open":2071,"high":3438,"low":3439,"close":2660},"2024-02-14",242.55,237.85,{"symbol":5,"time":3441,"open":2043,"high":3442,"low":3443,"close":3444},"2024-02-13",238.04,234.53,237.12,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":3449},"2024-02-12",241.14,243.44,240.13,{"symbol":5,"time":3451,"open":3452,"high":3453,"low":3454,"close":3455},"2024-02-09",237.74,240.11,237.4,240,{"symbol":5,"time":3457,"open":3458,"high":3459,"low":3460,"close":2005},"2024-02-08",236.97,239.25,235,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3465,"close":3466},"2024-02-07",234,237.53,233.51,236.52,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3471,"close":3472},"2024-02-06",229.87,232.56,229.2,231.58,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":3477,"close":3478},"2024-02-05",232.4,234.31,227.66,229.65,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3484},"2024-02-02",228.98,235.43,228.75,234.44,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3490},"2024-02-01",227.27,230.66,223.9,230.36,{"symbol":5,"time":3492,"open":3493,"high":2753,"low":3494,"close":3495},"2024-01-31",230.54,225.66,226.01,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":3500,"close":3501},"2024-01-30",228.8,232.01,228.69,231.05,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3504,"close":3506},"2024-01-29",222.09,229.48,229.37,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":3511,"close":3512},"2024-01-26",223.41,224.3,222,222.36,{"symbol":5,"time":3514,"open":3515,"high":3516,"low":3517,"close":3509},"2024-01-25",222.46,223.55,221.01,{"symbol":5,"time":3519,"open":3520,"high":3521,"low":3522,"close":3523},"2024-01-24",224.05,224.27,219.73,219.8,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3528,"close":3529},"2024-01-23",226.83,228.25,222.79,222.8,{"symbol":5,"time":3531,"open":3532,"high":3533,"low":3534,"close":3535},"2024-01-22",226.82,229.8,226.58,227.28,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3540,"close":3541},"2024-01-19",226.23,226.24,222.92,226.08,{"symbol":5,"time":3543,"open":3544,"high":3545,"low":3546,"close":3547},"2024-01-18",221.68,225.22,221.33,225.12,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2024-01-17",220.89,222.28,220.5,221.26,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":2127,"close":3558},"2024-01-16",223.29,223.54,222.38,{"symbol":5,"time":3560,"open":2119,"high":3561,"low":3562,"close":3563},"2024-01-12",224.01,221.88,223.96,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":3569},"2024-01-11",226.2,226.52,223.57,224.36,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":3574,"close":3575},"2024-01-10",223.31,226.22,222.74,226.11,{"symbol":5,"time":3577,"open":3578,"high":3579,"low":3580,"close":3581},"2024-01-09",221.97,223.5,220.38,223.42,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":3586,"close":2102},"2024-01-08",220.91,224.11,220.23,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3592},"2024-01-05",220.13,223.77,219.58,221.62,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":3597,"close":3598},"2024-01-04",219.62,221.86,218.38,220.68,{"symbol":5,"time":3600,"open":3601,"high":3601,"low":3602,"close":3603},"2024-01-03",222.08,218.37,219.33,{"symbol":5,"time":3605,"open":3606,"high":3573,"low":3607,"close":3608},"2024-01-02",225.29,222.57,223.6,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":2012,"close":3613},"2023-12-29",225.55,227.33,227.01,{"symbol":5,"time":3615,"open":2113,"high":3575,"low":3616,"close":3617},"2023-12-28",225.08,225.44,{"symbol":5,"time":3619,"open":2034,"high":3620,"low":3621,"close":3622},"2023-12-27",226.07,224.46,225.82,{"symbol":5,"time":3624,"open":2741,"high":3625,"low":3626,"close":3627},"2023-12-26",225.94,224.9,225.65,{"symbol":5,"time":3629,"open":3520,"high":3630,"low":3631,"close":3632},"2023-12-22",224.95,223.13,224.93,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2023-12-21",223.19,223.64,221.5,223.28,{"symbol":5,"time":3640,"open":3641,"high":3569,"low":3642,"close":3643},"2023-12-20",223.67,220.87,221.18,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2023-12-19",224.42,225.23,223.85,224.69,{"symbol":5,"time":3651,"open":3652,"high":3652,"low":3653,"close":3654},"2023-12-18",224.58,221.66,222.7,{"symbol":5,"time":3656,"open":2102,"high":3657,"low":3658,"close":3659},"2023-12-15",226.84,223.24,224.35,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":2108},"2023-12-14",224.88,225.3,221.32,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3669,"close":3641},"2023-12-13",221.09,224.73,219.6,{"symbol":5,"time":3671,"open":3672,"high":3601,"low":3673,"close":2127},"2023-12-12",220.59,218.41,{"symbol":5,"time":3675,"open":3676,"high":3677,"low":3678,"close":3679},"2023-12-11",216.63,219.28,216.39,218.86,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3684,"close":3685},"2023-12-08",213.73,216.83,212.67,216.03,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":3691},"2023-12-07",212.35,214.25,210.86,214.17,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3696,"close":3697},"2023-12-06",213.63,216.08,211.66,211.93,{"symbol":5,"time":3699,"open":3700,"high":3701,"low":3702,"close":3703},"2023-12-05",213.96,214.83,210.91,212.02,{"symbol":5,"time":3705,"open":3706,"high":3707,"low":3708,"close":3709},"2023-12-04",214.67,216.29,213.48,214.8,{"symbol":5,"time":3711,"open":3689,"high":3712,"low":3689,"close":3713},"2023-12-01",217.37,215.63,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2023-11-30",212.49,213.81,209.6,213.56,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3725},"2023-11-29",212.3,213.89,212.18,212.68,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3730,"close":3731},"2023-11-28",212.85,214,210.24,211.16,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3728},"2023-11-27",211.28,213.85,210.62,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3741,"close":3742},"2023-11-24",211.96,212.48,210.72,211.68,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":3748},"2023-11-22",211.52,213.47,210.77,211.9,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3753,"close":3754},"2023-11-21",211.49,212.78,209.67,209.84,{"symbol":5,"time":3756,"open":3757,"high":3758,"low":3759,"close":3760},"2023-11-20",211.83,212.73,209.39,210.38,{"symbol":5,"time":3762,"open":3763,"high":3764,"low":3739,"close":3688},"2023-11-17",212.51,214.1,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3769,"close":3770},"2023-11-16",211.67,213.45,210.04,212.27,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3775,"close":3776},"2023-11-15",217.34,217.99,210.75,210.87,{"symbol":5,"time":3778,"open":3779,"high":3780,"low":3779,"close":3781},"2023-11-14",213.38,219.3,216.54,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2023-11-13",211.04,211.71,209.66,210.49,{"symbol":5,"time":3789,"open":3730,"high":3790,"low":3791,"close":3696},"2023-11-10",212.08,208.56,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3796,"close":3797},"2023-11-09",209.29,211.45,208.09,209.23,{"symbol":5,"time":3799,"open":3800,"high":3801,"low":3802,"close":3803},"2023-11-08",208.28,209.38,206.79,208.43,{"symbol":5,"time":3805,"open":3806,"high":3807,"low":3808,"close":3809},"2023-11-07",207.31,208.84,206.11,207.21,{"symbol":5,"time":3811,"open":3800,"high":3800,"low":3812,"close":3813},"2023-11-06",206.39,207.14,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3819},"2023-11-03",209.32,210.28,206.91,207.78,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3822,"close":3824},"2023-11-02",206.02,210.43,206.82,{"symbol":5,"time":3826,"open":3827,"high":3828,"low":3829,"close":3830},"2023-11-01",197.1,204.72,195.7,203.8,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3835,"close":3836},"2023-10-31",195.92,199.18,195.81,196.49,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3841,"close":3842},"2023-10-30",195,197.84,194.4,195.99,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3847,"close":3848},"2023-10-27",192.87,196.09,190.51,193.69,{"symbol":5,"time":3850,"open":3851,"high":3852,"low":3853,"close":3854},"2023-10-26",199.19,202.23,190.81,193.97,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":3859,"close":3860},"2023-10-25",203.92,206.42,203.09,203.37,{"symbol":5,"time":3862,"open":3863,"high":3864,"low":3865,"close":3866},"2023-10-24",205.08,206.8,203.95,205.15,{"symbol":5,"time":3868,"open":3869,"high":3870,"low":3871,"close":3872},"2023-10-23",200.83,204.48,200.44,202.5,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3877,"close":3878},"2023-10-20",202.61,203.07,200.34,201.55,{"symbol":5,"time":3880,"open":3881,"high":3882,"low":3883,"close":3884},"2023-10-19",204.31,207.94,202.42,202.69,{"symbol":5,"time":3886,"open":3887,"high":3888,"low":3889,"close":3890},"2023-10-18",211.55,211.98,203.44,203.74,{"symbol":5,"time":3892,"open":3893,"high":3894,"low":3895,"close":3896},"2023-10-17",211.94,215.5,211.3,214.79,{"symbol":5,"time":3898,"open":3899,"high":3700,"low":3776,"close":3900},"2023-10-16",211.73,213.04,{"symbol":5,"time":3902,"open":3903,"high":3904,"low":3905,"close":3794},"2023-10-13",211.58,212.75,208.65,{"symbol":5,"time":3907,"open":3908,"high":3908,"low":3909,"close":3910},"2023-10-12",215.28,208.66,210.63,{"symbol":5,"time":3912,"open":3913,"high":3914,"low":3915,"close":3916},"2023-10-11",211.06,214.89,211.02,214.76,{"symbol":5,"time":3918,"open":3919,"high":3920,"low":3921,"close":3922},"2023-10-10",210.26,213.53,209.43,211,{"symbol":5,"time":3924,"open":3787,"high":3739,"low":3925,"close":3926},"2023-10-09",208.34,210.25,{"symbol":5,"time":3928,"open":3929,"high":3916,"low":3930,"close":3931},"2023-10-06",206.9,206.59,212.4,{"symbol":5,"time":3933,"open":3881,"high":3934,"low":3935,"close":3936},"2023-10-05",207.63,203.93,206.95,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3941,"close":3942},"2023-10-04",201.19,206.7,200.61,205.03,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3948},"2023-10-03",199.91,202.99,198.96,199.99,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3954},"2023-10-02",201.35,203.69,199.33,200.93,{"symbol":5,"time":3956,"open":3957,"high":3958,"low":3959,"close":3960},"2023-09-29",206.31,207.85,201.22,202.02,{"symbol":5,"time":3962,"open":3963,"high":3964,"low":3963,"close":3942},"2023-09-28",203.58,208.25,{"symbol":5,"time":3966,"open":3967,"high":3968,"low":3969,"close":3970},"2023-09-27",202.64,204.43,200.73,203.6,{"symbol":5,"time":3972,"open":3973,"high":3974,"low":3975,"close":3951},"2023-09-26",201.3,203.2,200.18,{"symbol":5,"time":3977,"open":3978,"high":3979,"low":3980,"close":3981},"2023-09-25",200,202.66,199.62,202.04,{"symbol":5,"time":3983,"open":3984,"high":3985,"low":3986,"close":3987},"2023-09-22",201.74,202.88,199.8,200.62,{"symbol":5,"time":3989,"open":3990,"high":3991,"low":3992,"close":3993},"2023-09-21",208.69,208.89,201.27,202.35,[3995,4001,4006,4011,4016,4021,4026,4031,4036,4041,4046,4051,4056,4061,4065,4070,4075,4080,4085,4090,4095,4098,4103,4107,4112,4117,4122,4127,4132,4137,4142,4147,4152,4157,4162,4167,4172,4177,4182,4187,4192,4197,4202,4207,4212,4217,4222,4227,4232,4237,4242,4247,4252,4257,4261,4266,4270,4275,4280,4284,4288,4293,4298,4303,4308,4313,4318,4323,4328,4333,4338,4343,4347,4352,4357,4361,4366,4371,4375,4380,4385,4390,4395,4400,4405,4410,4414,4419,4424,4429,4433,4437,4442,4447,4451,4456,4461,4466,4471,4476,4481,4486,4491,4496,4501,4506,4511,4515,4520,4525,4530,4535,4540,4545,4550,4555,4560,4565,4570,4575,4580,4585,4590,4595,4600,4605,4610,4615,4620,4625,4630,4635,4640,4645,4650,4655,4660,4665,4670,4675,4680,4685,4690,4695,4700,4705,4710,4715,4720,4725,4730,4734,4739,4744,4749,4754,4759,4764,4769,4773,4778,4782,4787,4792,4797,4802,4807,4812,4816,4819,4824,4829,4833,4837,4840,4844,4848,4853,4856,4861,4866,4871,4876,4880,4885,4890,4894,4898,4902,4907,4912,4917,4921,4926,4930,4935,4940,4945,4950,4955,4959,4964,4969,4974,4979,4984,4989,4994,4999,5003,5007,5012,5015,5020,5025,5030,5035,5039,5041,5045,5050,5055,5059,5064,5068,5073,5078,5083,5086,5091,5096,5101,5106,5109,5114,5119,5124,5128,5133,5137,5142,5146,5151,5156,5161,5166,5171,5176,5181,5185,5189,5193,5198,5203,5208,5213,5218,5223,5228,5233,5238,5242,5247,5252,5257,5262,5266],{"symbol":3996,"time":26,"open":3997,"high":3998,"low":3999,"close":4000},"SPY",761.31,762,757.97,761.69,{"symbol":3996,"time":32,"open":4002,"high":4003,"low":4004,"close":4005},763.15,763.57,759.96,762.6,{"symbol":3996,"time":38,"open":4007,"high":4008,"low":4009,"close":4010},759.5,761.67,749.6,754.05,{"symbol":3996,"time":44,"open":4012,"high":4013,"low":4014,"close":4015},760.12,760.35,756.15,757.39,{"symbol":3996,"time":50,"open":4017,"high":4018,"low":4019,"close":4020},759,763.52,757.93,760.88,{"symbol":3996,"time":56,"open":4022,"high":4023,"low":4024,"close":4025},764.72,766.38,763.6,764.29,{"symbol":3996,"time":62,"open":4027,"high":4028,"low":4029,"close":4030},758.03,760.11,756.64,757.83,{"symbol":3996,"time":67,"open":4032,"high":4033,"low":4034,"close":4035},764.08,764.47,760.94,762.4,{"symbol":3996,"time":73,"open":4037,"high":4038,"low":4039,"close":4040},769.07,769.7,765.14,765.96,{"symbol":3996,"time":79,"open":4042,"high":4043,"low":4044,"close":4045},772.01,772.87,769,770.19,{"symbol":3996,"time":85,"open":4047,"high":4048,"low":4049,"close":4050},767.9,774.03,767.45,773.17,{"symbol":3996,"time":91,"open":4052,"high":4053,"low":4054,"close":4055},762.45,766.43,761.73,765.16,{"symbol":3996,"time":97,"open":4057,"high":4058,"low":4059,"close":4060},762.01,764.67,759.48,761.78,{"symbol":3996,"time":103,"open":4062,"high":4063,"low":4022,"close":4064},767.33,768,767.05,{"symbol":3996,"time":109,"open":4066,"high":4067,"low":4068,"close":4069},771.76,775.3,768.31,769.35,{"symbol":3996,"time":115,"open":4071,"high":4072,"low":4073,"close":4074},768.5,772.36,767.16,771.1,{"symbol":3996,"time":121,"open":4076,"high":4077,"low":4078,"close":4079},764.73,767.35,763.93,766.08,{"symbol":3996,"time":126,"open":4081,"high":4082,"low":4083,"close":4084},766.16,766.78,763.05,765.91,{"symbol":3996,"time":132,"open":4086,"high":4087,"low":4088,"close":4089},764.78,765.22,762.08,763.47,{"symbol":3996,"time":138,"open":4091,"high":4092,"low":4093,"close":4094},766.05,767.85,764.17,765.72,{"symbol":3996,"time":144,"open":4040,"high":4096,"low":4097,"close":4005},768.15,762.04,{"symbol":3996,"time":150,"open":4099,"high":4100,"low":4101,"close":4102},770.36,772.47,768.1,769.06,{"symbol":3996,"time":156,"open":4104,"high":4105,"low":4106,"close":4049},768.7,769.5,766.92,{"symbol":3996,"time":162,"open":4108,"high":4109,"low":4110,"close":4111},776.18,776.78,772.51,772.67,{"symbol":3996,"time":168,"open":4113,"high":4114,"low":4115,"close":4116},778.54,778.8,775.43,776.34,{"symbol":3996,"time":173,"open":4118,"high":4119,"low":4120,"close":4121},774.87,779.37,774.11,777.88,{"symbol":3996,"time":179,"open":4123,"high":4124,"low":4125,"close":4126},774.71,774.9,771.28,772.49,{"symbol":3996,"time":185,"open":4128,"high":4129,"low":4130,"close":4131},774.53,774.61,769.2,770.56,{"symbol":3996,"time":191,"open":4133,"high":4134,"low":4135,"close":4136},772.6,775.05,771.62,773.03,{"symbol":3996,"time":197,"open":4138,"high":4139,"low":4140,"close":4141},771.02,773.92,769.61,773.26,{"symbol":3996,"time":202,"open":4143,"high":4144,"low":4145,"close":4146},770.21,771.82,767.46,768.56,{"symbol":3996,"time":208,"open":4148,"high":4149,"low":4150,"close":4151},775.85,776.85,769.51,769.79,{"symbol":3996,"time":214,"open":4153,"high":4154,"low":4155,"close":4156},760.63,773.41,760.52,771.33,{"symbol":3996,"time":220,"open":4158,"high":4159,"low":4160,"close":4161},749.44,758.58,748.8,757.67,{"symbol":3996,"time":225,"open":4163,"high":4164,"low":4165,"close":4166},744.68,748.9,737.68,747.03,{"symbol":3996,"time":231,"open":4168,"high":4169,"low":4170,"close":4171},736.05,742.45,734.59,741.69,{"symbol":3996,"time":237,"open":4173,"high":4174,"low":4175,"close":4176},739.97,742.68,729.1,729.46,{"symbol":3996,"time":243,"open":4178,"high":4179,"low":4180,"close":4181},739.19,742.79,735.98,740.86,{"symbol":3996,"time":249,"open":4183,"high":4184,"low":4185,"close":4186},744.91,745.53,735.87,739.09,{"symbol":3996,"time":255,"open":4188,"high":4189,"low":4190,"close":4191},738.51,743.72,737.29,738.93,{"symbol":3996,"time":261,"open":4193,"high":4194,"low":4195,"close":4196},739.37,742.56,735.21,738.18,{"symbol":3996,"time":267,"open":4198,"high":4199,"low":4200,"close":4201},746.62,750.02,746.37,747.41,{"symbol":3996,"time":273,"open":4203,"high":4204,"low":4205,"close":4206},746.29,749.04,744.18,748.28,{"symbol":3996,"time":278,"open":4208,"high":4209,"low":4210,"close":4211},747.06,748.73,741.51,742.09,{"symbol":3996,"time":284,"open":4213,"high":4214,"low":4215,"close":4216},742.08,747.29,740.8,743.29,{"symbol":3996,"time":290,"open":4218,"high":4219,"low":4220,"close":4221},752.76,754.57,747.88,750.72,{"symbol":3996,"time":295,"open":4223,"high":4224,"low":4225,"close":4226},754.24,755.58,750.2,754.81,{"symbol":3996,"time":301,"open":4228,"high":4229,"low":4230,"close":4231},750.91,753.34,748.66,751.83,{"symbol":3996,"time":307,"open":4233,"high":4234,"low":4235,"close":4236},752.47,753.91,748,749.17,{"symbol":3996,"time":313,"open":4238,"high":4239,"low":4240,"close":4241},752.05,755.42,748.1,754.95,{"symbol":3996,"time":319,"open":4243,"high":4244,"low":4245,"close":4246},747.35,751.97,745.59,751.71,{"symbol":3996,"time":325,"open":4248,"high":4249,"low":4250,"close":4251},743.16,746.15,739.51,745.4,{"symbol":3996,"time":331,"open":4253,"high":4254,"low":4255,"close":4256},750.22,750.96,745.21,747.71,{"symbol":3996,"time":336,"open":4258,"high":4259,"low":4201,"close":4260},748.74,752.41,751.28,{"symbol":3996,"time":341,"open":4262,"high":4263,"low":4264,"close":4265},747.4,751.31,740.03,744.78,{"symbol":3996,"time":347,"open":4267,"high":4158,"low":4268,"close":4269},745,742.38,745.76,{"symbol":3996,"time":352,"open":4271,"high":4272,"low":4273,"close":4274},741.29,748.02,740.89,746.77,{"symbol":3996,"time":358,"open":4276,"high":4277,"low":4278,"close":4279},736.53,741.56,732.09,741,{"symbol":3996,"time":364,"open":4281,"high":4276,"low":4282,"close":4283},728.95,716.58,728.99,{"symbol":3996,"time":370,"open":4285,"high":4193,"low":4286,"close":4287},738.91,729.6,734.3,{"symbol":3996,"time":376,"open":4289,"high":4290,"low":4291,"close":4292},735.17,739.95,730.84,733.24,{"symbol":3996,"time":382,"open":4294,"high":4295,"low":4296,"close":4297},733.81,739.63,732.3,733.58,{"symbol":3996,"time":388,"open":4299,"high":4300,"low":4301,"close":4302},747.7,750.18,743.13,744.39,{"symbol":3996,"time":393,"open":4304,"high":4305,"low":4306,"close":4307},747.76,748.23,743.86,746.74,{"symbol":3996,"time":399,"open":4309,"high":4310,"low":4311,"close":4312},751.29,752.15,739.22,740.96,{"symbol":3996,"time":405,"open":4314,"high":4315,"low":4316,"close":4317},754.55,755.44,749.88,750.33,{"symbol":3996,"time":410,"open":4319,"high":4320,"low":4321,"close":4322},751.85,756.68,751.76,754.83,{"symbol":3996,"time":416,"open":4324,"high":4325,"low":4326,"close":4327},740.71,744.44,735.03,741.75,{"symbol":3996,"time":422,"open":4329,"high":4330,"low":4331,"close":4332},728.76,740,724.41,737.76,{"symbol":3996,"time":428,"open":4334,"high":4335,"low":4336,"close":4337},733.39,738.38,725.33,725.43,{"symbol":3996,"time":434,"open":4339,"high":4340,"low":4341,"close":4342},743.63,746.9,722.59,737.05,{"symbol":3996,"time":440,"open":4344,"high":4345,"low":4346,"close":4311},743.36,745.34,738.19,{"symbol":3996,"time":446,"open":4348,"high":4349,"low":4350,"close":4351},752.31,752.82,735.53,737.55,{"symbol":3996,"time":451,"open":4353,"high":4354,"low":4355,"close":4356},752.1,758.31,751.47,757.09,{"symbol":3996,"time":457,"open":4358,"high":4359,"low":4360,"close":4223},758.15,758.8,753.57,{"symbol":3996,"time":463,"open":4362,"high":4363,"low":4364,"close":4365},757.03,760.4,756.75,759.57,{"symbol":3996,"time":468,"open":4367,"high":4368,"low":4369,"close":4370},755.36,760.28,754.69,758.54,{"symbol":3996,"time":474,"open":4372,"high":4373,"low":4369,"close":4374},755.9,758.08,756.48,{"symbol":3996,"time":478,"open":4376,"high":4377,"low":4378,"close":4379},750.25,755.15,749.23,754.6,{"symbol":3996,"time":482,"open":4381,"high":4382,"low":4383,"close":4384},750.88,751.38,748.22,750.46,{"symbol":3996,"time":488,"open":4386,"high":4387,"low":4388,"close":4389},750.01,752.13,748.37,750.59,{"symbol":3996,"time":494,"open":4391,"high":4392,"low":4393,"close":4394},746.24,748.94,744.48,745.64,{"symbol":3996,"time":500,"open":4396,"high":4397,"low":4398,"close":4399},738.64,744.87,737.03,742.72,{"symbol":3996,"time":505,"open":4401,"high":4402,"low":4403,"close":4404},735.71,741.87,733.89,741.25,{"symbol":3996,"time":511,"open":4406,"high":4407,"low":4408,"close":4409},734.78,737.65,731.53,733.73,{"symbol":3996,"time":517,"open":4411,"high":4412,"low":4334,"close":4413},739.83,741.42,738.65,{"symbol":3996,"time":522,"open":4415,"high":4416,"low":4417,"close":4418},741.79,743.46,737.96,739.17,{"symbol":3996,"time":527,"open":4420,"high":4421,"low":4422,"close":4423},743.65,749.53,743.56,748.17,{"symbol":3996,"time":532,"open":4425,"high":4426,"low":4427,"close":4428},738.47,743.91,735.47,742.31,{"symbol":3996,"time":538,"open":4430,"high":4431,"low":4432,"close":4196},736.89,738.84,731.83,{"symbol":3996,"time":544,"open":4434,"high":4435,"low":4434,"close":4436},736.45,740.79,739.3,{"symbol":3996,"time":550,"open":4438,"high":4439,"low":4440,"close":4441},734.93,738.08,734.57,737.62,{"symbol":3996,"time":556,"open":4443,"high":4444,"low":4445,"close":4446},735.05,736.13,729.75,731.58,{"symbol":3996,"time":562,"open":4448,"high":4170,"low":4449,"close":4450},728.16,727.82,733.83,{"symbol":3996,"time":567,"open":4452,"high":4453,"low":4454,"close":4455},721.77,725.04,721.49,723.77,{"symbol":3996,"time":572,"open":4457,"high":4458,"low":4459,"close":4460},720.07,722.12,714.99,718.01,{"symbol":3996,"time":578,"open":4462,"high":4463,"low":4464,"close":4465},721.25,724.87,720.47,720.65,{"symbol":3996,"time":583,"open":4467,"high":4468,"low":4469,"close":4470},714.63,719.79,710.45,718.66,{"symbol":3996,"time":588,"open":4472,"high":4473,"low":4474,"close":4475},711,712.2,708.37,711.58,{"symbol":3996,"time":594,"open":4477,"high":4478,"low":4479,"close":4480},711.82,712.88,709.25,711.69,{"symbol":3996,"time":599,"open":4482,"high":4483,"low":4484,"close":4485},713.17,715.63,712.3,715.17,{"symbol":3996,"time":604,"open":4487,"high":4488,"low":4489,"close":4490},710.75,714.47,709.01,713.94,{"symbol":3996,"time":610,"open":4492,"high":4493,"low":4494,"close":4495},709.5,712.36,702.28,708.45,{"symbol":3996,"time":616,"open":4497,"high":4498,"low":4499,"close":4500},709.15,711.45,708.22,711.21,{"symbol":3996,"time":621,"open":4502,"high":4503,"low":4504,"close":4505},710.28,711.28,702.64,704.08,{"symbol":3996,"time":627,"open":4507,"high":4508,"low":4509,"close":4510},708.78,709.91,706.14,708.72,{"symbol":3996,"time":632,"open":4509,"high":4512,"low":4513,"close":4514},712.39,705.76,710.14,{"symbol":3996,"time":637,"open":4516,"high":4517,"low":4518,"close":4519},701.06,702.78,698.53,701.66,{"symbol":3996,"time":642,"open":4521,"high":4522,"low":4523,"close":4524},695.26,700.28,694.2,699.94,{"symbol":3996,"time":648,"open":4526,"high":4527,"low":4528,"close":4529},687.69,694.58,687.66,694.46,{"symbol":3996,"time":654,"open":4531,"high":4532,"low":4533,"close":4534},677.41,686.3,676.58,686.1,{"symbol":3996,"time":660,"open":4536,"high":4537,"low":4538,"close":4539},681.32,682.03,678.45,679.46,{"symbol":3996,"time":666,"open":4541,"high":4542,"low":4543,"close":4544},674.84,681.16,673.77,679.91,{"symbol":3996,"time":672,"open":4546,"high":4547,"low":4548,"close":4549},676.39,677.08,671.46,676.01,{"symbol":3996,"time":677,"open":4551,"high":4552,"low":4553,"close":4554},656.65,659.61,651.06,659.22,{"symbol":3996,"time":683,"open":4556,"high":4557,"low":4558,"close":4559},655.86,659.72,655.52,658.93,{"symbol":3996,"time":686,"open":4561,"high":4562,"low":4563,"close":4564},646.42,658.2,645.11,655.83,{"symbol":3996,"time":692,"open":4566,"high":4567,"low":4568,"close":4569},653.9,658.52,653,655.24,{"symbol":3996,"time":698,"open":4571,"high":4572,"low":4573,"close":4574},638.94,651.54,637.98,650.34,{"symbol":3996,"time":704,"open":4576,"high":4577,"low":4578,"close":4579},640.11,640.37,629.28,631.97,{"symbol":3996,"time":710,"open":4581,"high":4582,"low":4583,"close":4584},642.5,642.66,633.11,634.09,{"symbol":3996,"time":716,"open":4586,"high":4587,"low":4588,"close":4589},652.06,654.85,644.82,645.09,{"symbol":3996,"time":720,"open":4591,"high":4592,"low":4593,"close":4594},658.67,660.89,654.24,656.82,{"symbol":3996,"time":724,"open":4596,"high":4597,"low":4598,"close":4599},651.32,657.03,649.88,653.18,{"symbol":3996,"time":730,"open":4601,"high":4602,"low":4603,"close":4604},658.07,662.62,653.94,655.38,{"symbol":3996,"time":736,"open":4606,"high":4607,"low":4608,"close":4609},656.51,656.69,644.72,648.57,{"symbol":3996,"time":742,"open":4611,"high":4612,"low":4613,"close":4614},656.97,662.98,655.17,659.8,{"symbol":3996,"time":748,"open":4616,"high":4617,"low":4618,"close":4619},668.36,669.72,661.19,661.43,{"symbol":3996,"time":753,"open":4621,"high":4622,"low":4623,"close":4624},672.39,674.44,669.7,670.79,{"symbol":3996,"time":759,"open":4626,"high":4627,"low":4628,"close":4629},668.38,672.07,667.12,669.03,{"symbol":3996,"time":764,"open":4631,"high":4632,"low":4633,"close":4634},669.27,672.34,661.36,662.29,{"symbol":3996,"time":770,"open":4636,"high":4637,"low":4638,"close":4639},671.16,671.65,665.87,666.06,{"symbol":3996,"time":776,"open":4641,"high":4642,"low":4643,"close":4644},677.58,680.08,673.34,676.33,{"symbol":3996,"time":781,"open":4646,"high":4647,"low":4648,"close":4649},677.72,683.36,674.76,677.18,{"symbol":3996,"time":787,"open":4651,"high":4652,"low":4653,"close":4654},666.39,679.92,662.39,678.27,{"symbol":3996,"time":792,"open":4656,"high":4657,"low":4658,"close":4659},673.41,676.11,669.76,672.38,{"symbol":3996,"time":797,"open":4661,"high":4662,"low":4663,"close":4664},682.08,685.53,675.61,681.31,{"symbol":3996,"time":803,"open":4666,"high":4667,"low":4668,"close":4669},681.63,687.09,679.62,685.13,{"symbol":3996,"time":809,"open":4671,"high":4672,"low":4673,"close":4674},675.06,682.61,669.66,680.33,{"symbol":3996,"time":814,"open":4676,"high":4677,"low":4678,"close":4679},678.7,688.62,678.02,686.38,{"symbol":3996,"time":820,"open":4681,"high":4682,"low":4683,"close":4684},683.09,686.86,681.64,685.99,{"symbol":3996,"time":826,"open":4686,"high":4687,"low":4688,"close":4689},693.28,693.3,684.35,689.3,{"symbol":3996,"time":832,"open":4691,"high":4692,"low":4693,"close":4694},690.18,693.68,690.1,693.15,{"symbol":3996,"time":837,"open":4696,"high":4697,"low":4698,"close":4699},681.9,688.35,680,687.35,{"symbol":3996,"time":843,"open":4701,"high":4702,"low":4703,"close":4704},687.83,690,680.37,682.39,{"symbol":3996,"time":849,"open":4706,"high":4707,"low":4708,"close":4709},682.32,690.06,681.73,689.43,{"symbol":3996,"time":855,"open":4711,"high":4712,"low":4713,"close":4714},683.84,686.18,681.55,684.48,{"symbol":3996,"time":861,"open":4716,"high":4717,"low":4718,"close":4719},684.02,689.15,682.83,686.29,{"symbol":3996,"time":867,"open":4721,"high":4722,"low":4723,"close":4724},680.14,684.94,675.78,682.85,{"symbol":3996,"time":872,"open":4726,"high":4727,"low":4728,"close":4729},681.69,686.28,677.52,681.75,{"symbol":3996,"time":878,"open":4731,"high":4732,"low":4703,"close":4733},694.24,695.35,681.27,{"symbol":3996,"time":883,"open":4735,"high":4736,"low":4737,"close":4738},696.39,697.14,689.18,691.96,{"symbol":3996,"time":889,"open":4740,"high":4741,"low":4742,"close":4743},694.95,696.54,691.66,692.12,{"symbol":3996,"time":895,"open":4745,"high":4746,"low":4747,"close":4748},689.42,695.87,688.34,693.95,{"symbol":3996,"time":901,"open":4750,"high":4751,"low":4752,"close":4753},681.46,692.31,680.85,690.62,{"symbol":3996,"time":907,"open":4755,"high":4756,"low":4757,"close":4758},680.94,683.69,675.79,677.62,{"symbol":3996,"time":913,"open":4760,"high":4761,"low":4762,"close":4763},690.35,691.45,681.76,686.19,{"symbol":3996,"time":919,"open":4765,"high":4766,"low":4767,"close":4768},696.21,696.96,684.03,689.53,{"symbol":3996,"time":925,"open":4770,"high":4771,"low":4745,"close":4772},689.58,696.93,695.41,{"symbol":3996,"time":930,"open":4774,"high":4775,"low":4776,"close":4777},691.79,694.21,687.12,691.97,{"symbol":3996,"time":936,"open":4735,"high":4779,"low":4780,"close":4781},697.06,684.83,694.04,{"symbol":3996,"time":942,"open":4783,"high":4784,"low":4785,"close":4786},697.05,697.84,693.94,695.42,{"symbol":3996,"time":947,"open":4788,"high":4789,"low":4790,"close":4791},694.18,696.53,693.57,695.49,{"symbol":3996,"time":953,"open":4793,"high":4794,"low":4795,"close":4796},690.49,694.13,689.92,692.73,{"symbol":3996,"time":959,"open":4798,"high":4799,"low":4800,"close":4801},688.15,690.96,687.16,689.23,{"symbol":3996,"time":964,"open":4803,"high":4804,"low":4805,"close":4806},689.85,691.13,686.92,688.98,{"symbol":3996,"time":970,"open":4808,"high":4809,"low":4810,"close":4811},679.65,688.74,678.13,685.4,{"symbol":3996,"time":975,"open":4813,"high":4814,"low":4815,"close":4641},681.49,684.77,676.57,{"symbol":3996,"time":979,"open":4817,"high":4818,"low":4693,"close":4742},693.66,694.25,{"symbol":3996,"time":983,"open":4820,"high":4821,"low":4822,"close":4823},694.57,695.45,691.25,692.24,{"symbol":3996,"time":988,"open":4825,"high":4826,"low":4827,"close":4828},691,691.72,686.04,690.36,{"symbol":3996,"time":994,"open":4791,"high":4830,"low":4831,"close":4832},696.09,691.35,693.77,{"symbol":3996,"time":1000,"open":4834,"high":4830,"low":4835,"close":4836},690.68,690.63,695.16,{"symbol":3996,"time":1006,"open":4835,"high":4838,"low":4737,"close":4839},695.31,694.07,{"symbol":3996,"time":1012,"open":4841,"high":4753,"low":4842,"close":4843},688.82,687.49,689.51,{"symbol":3996,"time":1017,"open":4845,"high":4846,"low":4847,"close":4770},692.19,693.96,689.32,{"symbol":3996,"time":1023,"open":4849,"high":4850,"low":4851,"close":4852},687.93,692.32,687.78,691.81,{"symbol":3996,"time":1028,"open":4854,"high":4709,"low":4679,"close":4855},686.54,687.72,{"symbol":3996,"time":1034,"open":4857,"high":4858,"low":4859,"close":4860},685.71,686.87,679.82,683.17,{"symbol":3996,"time":1039,"open":4862,"high":4863,"low":4864,"close":4865},687.14,687.36,681.71,681.92,{"symbol":3996,"time":1045,"open":4867,"high":4868,"low":4869,"close":4870},687.45,688.56,686.58,687.01,{"symbol":3996,"time":1049,"open":4872,"high":4873,"low":4874,"close":4875},687.54,689.2,686.07,687.85,{"symbol":3996,"time":1055,"open":4877,"high":4742,"low":4878,"close":4879},690.64,689.27,690.31,{"symbol":3996,"time":1061,"open":4881,"high":4882,"low":4883,"close":4884},687.95,690.83,687.8,690.38,{"symbol":3996,"time":1067,"open":4886,"high":4887,"low":4888,"close":4889},683.92,688.2,683.87,687.96,{"symbol":3996,"time":1073,"open":4891,"high":4892,"low":4893,"close":4780},683.94,685.36,680.59,{"symbol":3996,"time":1077,"open":4895,"high":4896,"low":4897,"close":4893},676.59,681.09,676.47,{"symbol":3996,"time":1083,"open":4899,"high":4900,"low":4901,"close":4897},677.6,680.74,674.9,{"symbol":3996,"time":1088,"open":4903,"high":4904,"low":4905,"close":4906},679.89,680.44,671.2,671.4,{"symbol":3996,"time":1093,"open":4908,"high":4909,"low":4910,"close":4911},679.23,681.08,674.98,678.87,{"symbol":3996,"time":1099,"open":4913,"high":4914,"low":4915,"close":4916},685.74,685.76,679.25,680.73,{"symbol":3996,"time":1104,"open":4918,"high":4919,"low":4920,"close":4762},688.17,688.88,679.17,{"symbol":3996,"time":1110,"open":4922,"high":4923,"low":4924,"close":4925},685.14,689.25,682.17,689.17,{"symbol":3996,"time":1116,"open":4927,"high":4928,"low":4664,"close":4929},682.56,688.97,687.57,{"symbol":3996,"time":1121,"open":4931,"high":4932,"low":4933,"close":4934},683.15,685.39,682.59,683.04,{"symbol":3996,"time":1126,"open":4936,"high":4937,"low":4938,"close":4939},686.59,686.64,681.57,683.63,{"symbol":3996,"time":1132,"open":4941,"high":4942,"low":4943,"close":4944},685.47,688.39,684.58,685.69,{"symbol":3996,"time":1138,"open":4946,"high":4947,"low":4948,"close":4949},685.3,685.37,681.34,684.39,{"symbol":3996,"time":1143,"open":4951,"high":4952,"low":4953,"close":4954},680.57,684.91,679.69,683.89,{"symbol":3996,"time":1149,"open":4865,"high":4956,"low":4957,"close":4958},683.82,679.33,681.53,{"symbol":3996,"time":1154,"open":4960,"high":4961,"low":4962,"close":4963},678.81,682.99,678.74,680.27,{"symbol":3996,"time":1160,"open":4965,"high":4966,"low":4967,"close":4968},680.86,683.67,680.5,683.39,{"symbol":3996,"time":1165,"open":4970,"high":4971,"low":4972,"close":4973},677.63,681.7,676.72,679.68,{"symbol":3996,"time":1169,"open":4975,"high":4976,"low":4977,"close":4978},668.63,676.21,664.48,675.02,{"symbol":3996,"time":1175,"open":4980,"high":4981,"low":4982,"close":4983},662.69,670.06,661.59,668.73,{"symbol":3996,"time":1180,"open":4985,"high":4986,"low":4987,"close":4988},655.05,664.55,650.85,659.03,{"symbol":3996,"time":1186,"open":4990,"high":4991,"low":4992,"close":4993},672.91,675.56,651.89,652.53,{"symbol":3996,"time":1192,"open":4995,"high":4996,"low":4997,"close":4998},660.78,667.34,658.75,662.63,{"symbol":3996,"time":1197,"open":5000,"high":5001,"low":4556,"close":5002},662.1,665.12,660.08,{"symbol":3996,"time":1203,"open":4623,"high":5004,"low":5005,"close":5006},673.71,662.17,665.67,{"symbol":3996,"time":1209,"open":5008,"high":5009,"low":5010,"close":5011},665.38,675.66,663.27,671.93,{"symbol":3996,"time":1215,"open":4967,"high":4965,"low":5013,"close":5014},670.52,672.04,{"symbol":3996,"time":1219,"open":5016,"high":5017,"low":5018,"close":5019},684.79,684.96,680.95,683.38,{"symbol":3996,"time":1223,"open":5021,"high":5022,"low":5023,"close":5024},679.95,683.57,678.73,683,{"symbol":3996,"time":1228,"open":5026,"high":5027,"low":5028,"close":5029},677.24,682.18,675.03,681.44,{"symbol":3996,"time":1232,"open":5031,"high":5032,"low":5033,"close":5034},667.91,671.08,661.21,670.97,{"symbol":3996,"time":1238,"open":4897,"high":5036,"low":5037,"close":5038},677.38,668.72,670.31,{"symbol":3996,"time":1243,"open":4910,"high":4965,"low":5040,"close":4641},674.17,{"symbol":3996,"time":1247,"open":4657,"high":5042,"low":5043,"close":5044},679.96,674.58,675.24,{"symbol":3996,"time":1252,"open":5046,"high":5047,"low":5048,"close":5049},685.67,685.8,679.94,683.34,{"symbol":3996,"time":1257,"open":5051,"high":5052,"low":5053,"close":5054},685.04,685.08,679.24,682.06,{"symbol":3996,"time":1261,"open":5056,"high":5057,"low":5058,"close":5058},683.9,685.94,679.83,{"symbol":3996,"time":1267,"open":5060,"high":5061,"low":5062,"close":5063},688.72,689.7,682.87,687.39,{"symbol":3996,"time":1272,"open":5065,"high":5066,"low":4780,"close":5067},687.05,688.91,687.06,{"symbol":3996,"time":1277,"open":5069,"high":5070,"low":5071,"close":5072},682.73,685.54,682.12,685.24,{"symbol":3996,"time":1280,"open":5074,"high":5075,"low":5076,"close":5077},676.46,678.47,675.65,677.25,{"symbol":3996,"time":1284,"open":5079,"high":5080,"low":5081,"close":5082},668.12,672.71,667.8,671.76,{"symbol":3996,"time":1289,"open":5084,"high":5084,"low":5085,"close":5081},672,663.3,{"symbol":3996,"time":1293,"open":5087,"high":5088,"low":5089,"close":5090},671.44,672.99,669.98,671.29,{"symbol":3996,"time":1296,"open":5092,"high":5093,"low":5094,"close":5095},667.32,672.21,667.27,671.3,{"symbol":3996,"time":1300,"open":5097,"high":5098,"low":5099,"close":5100},659.5,665.76,658.14,664.39,{"symbol":3996,"time":1305,"open":5102,"high":5103,"low":5104,"close":5105},666.82,668.71,657.11,660.64,{"symbol":3996,"time":1311,"open":5102,"high":5107,"low":4559,"close":5108},670.23,665.17,{"symbol":3996,"time":1316,"open":5110,"high":5111,"low":5112,"close":5113},657.17,665.83,653.17,662.23,{"symbol":3996,"time":1322,"open":5115,"high":5116,"low":5117,"close":5118},660.65,665.13,659.77,663.04,{"symbol":3996,"time":1328,"open":5120,"high":5121,"low":5122,"close":5123},672.13,673.95,652.84,653.02,{"symbol":3996,"time":1332,"open":5125,"high":5126,"low":5127,"close":4636},673.53,673.94,669.21,{"symbol":3996,"time":1338,"open":5129,"high":5130,"low":5131,"close":5132},670.25,673.21,669.42,673.11,{"symbol":3996,"time":1344,"open":5134,"high":5088,"low":5135,"close":5136},672.54,667.67,669.12,{"symbol":3996,"time":1350,"open":5138,"high":5139,"low":5140,"close":5141},671.62,672.51,669.46,671.61,{"symbol":3996,"time":1356,"open":5143,"high":5144,"low":5145,"close":5127},669.99,672.68,668.16,{"symbol":3996,"time":1362,"open":5147,"high":5148,"low":5149,"close":5150},670.45,670.57,666.78,669.22,{"symbol":3996,"time":1365,"open":5152,"high":5153,"low":5154,"close":5155},663.17,669.37,663.06,668.45,{"symbol":3996,"time":1371,"open":5157,"high":5158,"low":5159,"close":5160},662.93,666.65,661.61,666.18,{"symbol":3996,"time":1376,"open":5162,"high":5163,"low":5164,"close":5165},664.36,665.28,661.86,663.68,{"symbol":3996,"time":1381,"open":5167,"high":5168,"low":5169,"close":5170},659.51,662.37,657.88,661.82,{"symbol":3996,"time":1387,"open":5172,"high":5173,"low":5174,"close":5175},657.94,659.41,654.41,658.05,{"symbol":3996,"time":1392,"open":5177,"high":5178,"low":5179,"close":5180},664.51,664.61,659.67,661.1,{"symbol":3996,"time":1397,"open":5182,"high":4996,"low":5183,"close":5184},666.72,661.98,663.21,{"symbol":3996,"time":1402,"open":5186,"high":5187,"low":5005,"close":5188},662.2,667.29,666.84,{"symbol":3996,"time":1406,"open":5190,"high":4986,"low":5191,"close":5192},662.33,660.37,663.7,{"symbol":3996,"time":1412,"open":5194,"high":5195,"low":5196,"close":5197},661.89,664.89,660.27,662.26,{"symbol":3996,"time":1418,"open":5199,"high":5200,"low":5201,"close":5202},660.01,661.72,654.3,659.18,{"symbol":3996,"time":1423,"open":5204,"high":5205,"low":5206,"close":5207},661.47,661.78,659.21,660,{"symbol":3996,"time":1427,"open":5209,"high":5210,"low":5211,"close":5212},659.64,661.04,659.34,660.91,{"symbol":3996,"time":1431,"open":5214,"high":5215,"low":5216,"close":5217},657.6,659.11,656.9,657.41,{"symbol":3996,"time":1435,"open":5219,"high":5220,"low":5221,"close":5222},654.18,658.33,653.59,657.63,{"symbol":3996,"time":1441,"open":5224,"high":5225,"low":5226,"close":5227},653.62,654.55,650.63,652.21,{"symbol":3996,"time":1446,"open":5229,"high":5230,"low":5231,"close":5232},648.97,650.86,647.22,650.33,{"symbol":3996,"time":1452,"open":5234,"high":5235,"low":5236,"close":5237},648.62,649.84,647.23,648.83,{"symbol":3996,"time":1457,"open":5239,"high":5227,"low":5240,"close":5241},651.48,643.33,647.24,{"symbol":3996,"time":1462,"open":5243,"high":5244,"low":5245,"close":5246},644.42,649.15,643.51,649.12,{"symbol":3996,"time":1468,"open":5248,"high":5249,"low":5250,"close":5251},642.67,644.21,640.46,643.74,{"symbol":3996,"time":1471,"open":5253,"high":5254,"low":5255,"close":5256},637.5,640.49,634.92,640.27,{"symbol":3996,"time":1475,"open":5258,"high":5259,"low":5260,"close":5261},647.47,647.84,643.14,645.05,{"symbol":3996,"time":1481,"open":5241,"high":5263,"low":5264,"close":5265},649.48,645.34,648.92,{"symbol":3996,"time":1486,"open":5267,"high":5268,"low":5243,"close":5269},644.57,647.37,646.63,[5271,5276,5279,5282,5285,5288,5291,5293,5295,5297,5299,5301,5303,5305,5307,5309,5311,5312,5314,5316,5318,5320,5322,5324,5326,5327,5329,5331,5333,5335,5337,5339,5341,5343,5345,5347,5349,5351,5353,5355,5357,5359,5361,5363,5364,5366,5368,5370,5372,5374,5376,5378,5379,5381,5383],{"time":97,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5274,"datetime":5275},"False","BEARISH","BollingerBands","2026-09-01 00:00:00",{"time":156,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5277,"datetime":5278},"MACD","2026-08-18 00:00:00",{"time":208,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5280,"trading_system":5277,"datetime":5281},"BULLISH","2026-08-05 00:00:00",{"time":225,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5283,"datetime":5284},"MA","2026-07-31 00:00:00",{"time":295,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5286,"datetime":5287},"CCI","2026-07-15 00:00:00",{"time":325,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5289,"datetime":5290},"ADX","2026-07-08 00:00:00",{"time":341,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5277,"datetime":5292},"2026-07-02 00:00:00",{"time":382,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5280,"trading_system":5283,"datetime":5294},"2026-06-23 00:00:00",{"time":405,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5280,"trading_system":5274,"datetime":5296},"2026-06-16 00:00:00",{"time":416,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5280,"trading_system":5286,"datetime":5298},"2026-06-12 00:00:00",{"time":457,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5280,"trading_system":5289,"datetime":5300},"2026-06-03 00:00:00",{"time":478,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5280,"trading_system":5277,"datetime":5302},"2026-05-28 00:00:00",{"time":482,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5283,"datetime":5304},"2026-05-27 00:00:00",{"time":482,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5280,"trading_system":5306,"datetime":5304},"RSI",{"time":505,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5289,"datetime":5308},"2026-05-20 00:00:00",{"time":550,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5274,"datetime":5310},"2026-05-08 00:00:00",{"time":550,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5286,"datetime":5310},{"time":572,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5277,"datetime":5313},"2026-05-04 00:00:00",{"time":588,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5280,"trading_system":5289,"datetime":5315},"2026-04-29 00:00:00",{"time":594,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5289,"datetime":5317},"2026-04-28 00:00:00",{"time":599,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5280,"trading_system":5283,"datetime":5319},"2026-04-27 00:00:00",{"time":642,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5306,"datetime":5321},"2026-04-15 00:00:00",{"time":672,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5280,"trading_system":5274,"datetime":5323},"2026-04-08 00:00:00",{"time":692,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5280,"trading_system":5289,"datetime":5325},"2026-04-01 00:00:00",{"time":692,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5280,"trading_system":5286,"datetime":5325},{"time":720,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5280,"trading_system":5277,"datetime":5328},"2026-03-25 00:00:00",{"time":776,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5283,"datetime":5330},"2026-03-11 00:00:00",{"time":787,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5280,"trading_system":5306,"datetime":5332},"2026-03-09 00:00:00",{"time":797,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5274,"datetime":5334},"2026-03-05 00:00:00",{"time":809,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5286,"datetime":5336},"2026-03-03 00:00:00",{"time":837,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5289,"datetime":5338},"2026-02-24 00:00:00",{"time":861,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5277,"datetime":5340},"2026-02-18 00:00:00",{"time":919,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5280,"trading_system":5277,"datetime":5342},"2026-02-03 00:00:00",{"time":970,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5277,"datetime":5344},"2026-01-21 00:00:00",{"time":1000,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5280,"trading_system":5289,"datetime":5346},"2026-01-12 00:00:00",{"time":1006,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5280,"trading_system":5274,"datetime":5348},"2026-01-09 00:00:00",{"time":1023,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5280,"trading_system":5286,"datetime":5350},"2026-01-06 00:00:00",{"time":1028,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5280,"trading_system":5277,"datetime":5352},"2026-01-05 00:00:00",{"time":1049,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5277,"datetime":5354},"2025-12-29 00:00:00",{"time":1055,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5280,"trading_system":5277,"datetime":5356},"2025-12-26 00:00:00",{"time":1077,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5289,"datetime":5358},"2025-12-19 00:00:00",{"time":1083,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5280,"trading_system":5283,"datetime":5360},"2025-12-18 00:00:00",{"time":1088,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5286,"datetime":5362},"2025-12-17 00:00:00",{"time":1088,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5277,"datetime":5362},{"time":1121,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5306,"datetime":5365},"2025-12-09 00:00:00",{"time":1165,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5280,"trading_system":5286,"datetime":5367},"2025-11-26 00:00:00",{"time":1175,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5280,"trading_system":5277,"datetime":5369},"2025-11-24 00:00:00",{"time":1209,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5274,"datetime":5371},"2025-11-14 00:00:00",{"time":1215,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5277,"datetime":5373},"2025-11-13 00:00:00",{"time":1223,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5280,"trading_system":5277,"datetime":5375},"2025-11-11 00:00:00",{"time":1247,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5283,"datetime":5377},"2025-11-04 00:00:00",{"time":1247,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5280,"trading_system":5306,"datetime":5377},{"time":1300,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5286,"datetime":5380},"2025-10-17 00:00:00",{"time":1332,"symbol":5,"current_signal":5272,"signal_change":23,"signal_type":5273,"trading_system":5277,"datetime":5382},"2025-10-09 00:00:00",{"time":1371,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5280,"trading_system":5277,"datetime":5384},"2025-09-30 00:00:00",[5386,5392,5398,5403,5408,5414,5419,5424,5430,5435,5440,5445,5450,5455,5460,5465,5470,5475,5480,5485,5490,5495,5500,5505,5510,5515,5520,5525,5530,5535,5540,5545,5550,5555,5560,5565,5571,5577,5583,5589,5595,5601,5607,5613,5619,5625,5631,5637,5643,5649,5655,5661,5667,5673,5679,5684,5690,5696,5702,5708,5714,5720,5726,5731,5737],{"symbol":5,"form":5387,"filingdate":770,"primarydocument":5388,"accessionnumber":5389,"filing_url":5390,"sec_url":5391},"8-K","ef20067657_8k.htm","0001140361-26-009178","https://www.sec.gov/Archives/edgar/data/1396009/000114036126009178/ef20067657_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036126009178/0001140361-26-009178-index.htm",{"symbol":5,"form":5393,"filingdate":855,"primarydocument":5394,"accessionnumber":5395,"filing_url":5396,"sec_url":5397},"10-K","vmc-20251231.htm","0001628280-26-009546","https://www.sec.gov/Archives/edgar/data/1396009/000162828026009546/vmc-20251231.htm","https://www.sec.gov/Archives/edgar/data/1396009/000162828026009546/0001628280-26-009546-index.htm",{"symbol":5,"form":5387,"filingdate":867,"primarydocument":5399,"accessionnumber":5400,"filing_url":5401,"sec_url":5402},"ef20065685_8k.htm","0001140361-26-005605","https://www.sec.gov/Archives/edgar/data/1396009/000114036126005605/ef20065685_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036126005605/0001140361-26-005605-index.htm",{"symbol":5,"form":5387,"filingdate":1104,"primarydocument":5404,"accessionnumber":5405,"filing_url":5406,"sec_url":5407},"ef20061182_8k.htm","0001140361-25-045396","https://www.sec.gov/Archives/edgar/data/1396009/000114036125045396/ef20061182_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036125045396/0001140361-25-045396-index.htm",{"symbol":5,"form":5409,"filingdate":1104,"primarydocument":5410,"accessionnumber":5411,"filing_url":5412,"sec_url":5413},"8-K/A","ef20061181_8ka.htm","0001140361-25-045395","https://www.sec.gov/Archives/edgar/data/1396009/000114036125045395/ef20061181_8ka.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036125045395/0001140361-25-045395-index.htm",{"symbol":5,"form":5387,"filingdate":1126,"primarydocument":5415,"accessionnumber":5416,"filing_url":5417,"sec_url":5418},"ef20060777_8k.htm","0001140361-25-044864","https://www.sec.gov/Archives/edgar/data/1396009/000114036125044864/ef20060777_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036125044864/0001140361-25-044864-index.htm",{"symbol":5,"form":5387,"filingdate":1261,"primarydocument":5420,"accessionnumber":5421,"filing_url":5422,"sec_url":5423},"ef20057945_8k.htm","0001140361-25-039792","https://www.sec.gov/Archives/edgar/data/1396009/000114036125039792/ef20057945_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036125039792/0001140361-25-039792-index.htm",{"symbol":5,"form":5425,"filingdate":1261,"primarydocument":5426,"accessionnumber":5427,"filing_url":5428,"sec_url":5429},"10-Q","vmc-20250930.htm","0001396009-25-000031","https://www.sec.gov/Archives/edgar/data/1396009/000139600925000031/vmc-20250930.htm","https://www.sec.gov/Archives/edgar/data/1396009/000139600925000031/0001396009-25-000031-index.htm",{"symbol":5,"form":5387,"filingdate":1316,"primarydocument":5431,"accessionnumber":5432,"filing_url":5433,"sec_url":5434},"ef20056957_8k.htm","0001140361-25-037980","https://www.sec.gov/Archives/edgar/data/1396009/000114036125037980/ef20056957_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036125037980/0001140361-25-037980-index.htm",{"symbol":5,"form":5425,"filingdate":1578,"primarydocument":5436,"accessionnumber":5437,"filing_url":5438,"sec_url":5439},"vmc-20250630.htm","0001396009-25-000021","https://www.sec.gov/Archives/edgar/data/1396009/000139600925000021/vmc-20250630.htm","https://www.sec.gov/Archives/edgar/data/1396009/000139600925000021/0001396009-25-000021-index.htm",{"symbol":5,"form":5387,"filingdate":1578,"primarydocument":5441,"accessionnumber":5442,"filing_url":5443,"sec_url":5444},"ef20052989_8k.htm","0001140361-25-028104","https://www.sec.gov/Archives/edgar/data/1396009/000114036125028104/ef20052989_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036125028104/0001140361-25-028104-index.htm",{"symbol":5,"form":5387,"filingdate":1731,"primarydocument":5446,"accessionnumber":5447,"filing_url":5448,"sec_url":5449},"ef20050812_8k.htm","0001140361-25-023183","https://www.sec.gov/Archives/edgar/data/1396009/000114036125023183/ef20050812_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036125023183/0001140361-25-023183-index.htm",{"symbol":5,"form":5387,"filingdate":1873,"primarydocument":5451,"accessionnumber":5452,"filing_url":5453,"sec_url":5454},"ef20048753_8k.htm","0001140361-25-018381","https://www.sec.gov/Archives/edgar/data/1396009/000114036125018381/ef20048753_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036125018381/0001140361-25-018381-index.htm",{"symbol":5,"form":5387,"filingdate":1911,"primarydocument":5456,"accessionnumber":5457,"filing_url":5458,"sec_url":5459},"ef20048175_8k.htm","0001140361-25-016513","https://www.sec.gov/Archives/edgar/data/1396009/000114036125016513/ef20048175_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036125016513/0001140361-25-016513-index.htm",{"symbol":5,"form":5425,"filingdate":1911,"primarydocument":5461,"accessionnumber":5462,"filing_url":5463,"sec_url":5464},"vmc-20250331.htm","0001396009-25-000008","https://www.sec.gov/Archives/edgar/data/1396009/000139600925000008/vmc-20250331.htm","https://www.sec.gov/Archives/edgar/data/1396009/000139600925000008/0001396009-25-000008-index.htm",{"symbol":5,"form":5387,"filingdate":2065,"primarydocument":5466,"accessionnumber":5467,"filing_url":5468,"sec_url":5469},"ef20045959_8k.htm","0001140361-25-009893","https://www.sec.gov/Archives/edgar/data/1396009/000114036125009893/ef20045959_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036125009893/0001140361-25-009893-index.htm",{"symbol":5,"form":5393,"filingdate":2185,"primarydocument":5471,"accessionnumber":5472,"filing_url":5473,"sec_url":5474},"vmc-20241231.htm","0001396009-25-000005","https://www.sec.gov/Archives/edgar/data/1396009/000139600925000005/vmc-20241231.htm","https://www.sec.gov/Archives/edgar/data/1396009/000139600925000005/0001396009-25-000005-index.htm",{"symbol":5,"form":5387,"filingdate":2195,"primarydocument":5476,"accessionnumber":5477,"filing_url":5478,"sec_url":5479},"ef20043777_form8k.htm","0001140361-25-004970","https://www.sec.gov/Archives/edgar/data/1396009/000114036125004970/ef20043777_form8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036125004970/0001140361-25-004970-index.htm",{"symbol":5,"form":5387,"filingdate":2486,"primarydocument":5481,"accessionnumber":5482,"filing_url":5483,"sec_url":5484},"ef20038893_8k.htm","0001140361-24-047402","https://www.sec.gov/Archives/edgar/data/1396009/000114036124047402/ef20038893_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036124047402/0001140361-24-047402-index.htm",{"symbol":5,"form":5387,"filingdate":2542,"primarydocument":5486,"accessionnumber":5487,"filing_url":5488,"sec_url":5489},"d904968d8k.htm","0001193125-24-250653","https://www.sec.gov/Archives/edgar/data/1396009/000119312524250653/d904968d8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000119312524250653/0001193125-24-250653-index.htm",{"symbol":5,"form":5425,"filingdate":2555,"primarydocument":5491,"accessionnumber":5492,"filing_url":5493,"sec_url":5494},"vmc-20240930.htm","0001396009-24-000023","https://www.sec.gov/Archives/edgar/data/1396009/000139600924000023/vmc-20240930.htm","https://www.sec.gov/Archives/edgar/data/1396009/000139600924000023/0001396009-24-000023-index.htm",{"symbol":5,"form":5387,"filingdate":2555,"primarydocument":5496,"accessionnumber":5497,"filing_url":5498,"sec_url":5499},"ef20037837_8k.htm","0001140361-24-044579","https://www.sec.gov/Archives/edgar/data/1396009/000114036124044579/ef20037837_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036124044579/0001140361-24-044579-index.htm",{"symbol":5,"form":5387,"filingdate":2684,"primarydocument":5501,"accessionnumber":5502,"filing_url":5503,"sec_url":5504},"ef20036349_8k.htm","0001140361-24-042052","https://www.sec.gov/Archives/edgar/data/1396009/000114036124042052/ef20036349_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036124042052/0001140361-24-042052-index.htm",{"symbol":5,"form":5425,"filingdate":2868,"primarydocument":5506,"accessionnumber":5507,"filing_url":5508,"sec_url":5509},"vmc-20240630.htm","0001396009-24-000017","https://www.sec.gov/Archives/edgar/data/1396009/000139600924000017/vmc-20240630.htm","https://www.sec.gov/Archives/edgar/data/1396009/000139600924000017/0001396009-24-000017-index.htm",{"symbol":5,"form":5387,"filingdate":2873,"primarydocument":5511,"accessionnumber":5512,"filing_url":5513,"sec_url":5514},"ef20033639_8k.htm","0001140361-24-035798","https://www.sec.gov/Archives/edgar/data/1396009/000114036124035798/ef20033639_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036124035798/0001140361-24-035798-index.htm",{"symbol":5,"form":5387,"filingdate":3165,"primarydocument":5516,"accessionnumber":5517,"filing_url":5518,"sec_url":5519},"ef20028927_8k.htm","0001140361-24-025697","https://www.sec.gov/Archives/edgar/data/1396009/000114036124025697/ef20028927_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036124025697/0001140361-24-025697-index.htm",{"symbol":5,"form":5387,"filingdate":3192,"primarydocument":5521,"accessionnumber":5522,"filing_url":5523,"sec_url":5524},"ef20028323_8k.htm","0001140361-24-024346","https://www.sec.gov/Archives/edgar/data/1396009/000114036124024346/ef20028323_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036124024346/0001140361-24-024346-index.htm",{"symbol":5,"form":5425,"filingdate":3198,"primarydocument":5526,"accessionnumber":5527,"filing_url":5528,"sec_url":5529},"vmc-20240331.htm","0001396009-24-000009","https://www.sec.gov/Archives/edgar/data/1396009/000139600924000009/vmc-20240331.htm","https://www.sec.gov/Archives/edgar/data/1396009/000139600924000009/0001396009-24-000009-index.htm",{"symbol":5,"form":5387,"filingdate":3198,"primarydocument":5531,"accessionnumber":5532,"filing_url":5533,"sec_url":5534},"ef20028253_8k.htm","0001140361-24-023839","https://www.sec.gov/Archives/edgar/data/1396009/000114036124023839/ef20028253_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036124023839/0001140361-24-023839-index.htm",{"symbol":5,"form":5393,"filingdate":3413,"primarydocument":5536,"accessionnumber":5537,"filing_url":5538,"sec_url":5539},"vmc-20231231x10k.htm","0001396009-24-000006","https://www.sec.gov/Archives/edgar/data/1396009/000139600924000006/vmc-20231231x10k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000139600924000006/0001396009-24-000006-index.htm",{"symbol":5,"form":5387,"filingdate":3422,"primarydocument":5541,"accessionnumber":5542,"filing_url":5543,"sec_url":5544},"ef20021903_8k.htm","0001140361-24-008449","https://www.sec.gov/Archives/edgar/data/1396009/000114036124008449/ef20021903_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036124008449/0001140361-24-008449-index.htm",{"symbol":5,"form":5387,"filingdate":3428,"primarydocument":5546,"accessionnumber":5547,"filing_url":5548,"sec_url":5549},"ef20021827_8k.htm","0001140361-24-008270","https://www.sec.gov/Archives/edgar/data/1396009/000114036124008270/ef20021827_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036124008270/0001140361-24-008270-index.htm",{"symbol":5,"form":5425,"filingdate":3844,"primarydocument":5551,"accessionnumber":5552,"filing_url":5553,"sec_url":5554},"vmc-20230930x10q.htm","0001396009-23-000042","https://www.sec.gov/Archives/edgar/data/1396009/000139600923000042/vmc-20230930x10q.htm","https://www.sec.gov/Archives/edgar/data/1396009/000139600923000042/0001396009-23-000042-index.htm",{"symbol":5,"form":5387,"filingdate":3850,"primarydocument":5556,"accessionnumber":5557,"filing_url":5558,"sec_url":5559},"ef20013192_8k.htm","0001140361-23-049589","https://www.sec.gov/Archives/edgar/data/1396009/000114036123049589/ef20013192_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036123049589/0001140361-23-049589-index.htm",{"symbol":5,"form":5387,"filingdate":3862,"primarydocument":5561,"accessionnumber":5562,"filing_url":5563,"sec_url":5564},"ef20013056_8k.htm","0001140361-23-049332","https://www.sec.gov/Archives/edgar/data/1396009/000114036123049332/ef20013056_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036123049332/0001140361-23-049332-index.htm",{"symbol":5,"form":5387,"filingdate":5566,"primarydocument":5567,"accessionnumber":5568,"filing_url":5569,"sec_url":5570},"2023-09-20","ef20010947_8k.htm","0001140361-23-044544","https://www.sec.gov/Archives/edgar/data/1396009/000114036123044544/ef20010947_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036123044544/0001140361-23-044544-index.htm",{"symbol":5,"form":5425,"filingdate":5572,"primarydocument":5573,"accessionnumber":5574,"filing_url":5575,"sec_url":5576},"2023-08-04","vmc-20230630x10q.htm","0001396009-23-000035","https://www.sec.gov/Archives/edgar/data/1396009/000139600923000035/vmc-20230630x10q.htm","https://www.sec.gov/Archives/edgar/data/1396009/000139600923000035/0001396009-23-000035-index.htm",{"symbol":5,"form":5387,"filingdate":5578,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"2023-08-03","brhc20056907_8k.htm","0001140361-23-037768","https://www.sec.gov/Archives/edgar/data/1396009/000114036123037768/brhc20056907_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036123037768/0001140361-23-037768-index.htm",{"symbol":5,"form":5387,"filingdate":5584,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"2023-05-15","brhc20052983_8k.htm","0001140361-23-024771","https://www.sec.gov/Archives/edgar/data/1396009/000114036123024771/brhc20052983_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036123024771/0001140361-23-024771-index.htm",{"symbol":5,"form":5425,"filingdate":5590,"primarydocument":5591,"accessionnumber":5592,"filing_url":5593,"sec_url":5594},"2023-05-05","vmc-20230331x10q.htm","0001396009-23-000013","https://www.sec.gov/Archives/edgar/data/1396009/000139600923000013/vmc-20230331x10q.htm","https://www.sec.gov/Archives/edgar/data/1396009/000139600923000013/0001396009-23-000013-index.htm",{"symbol":5,"form":5387,"filingdate":5596,"primarydocument":5597,"accessionnumber":5598,"filing_url":5599,"sec_url":5600},"2023-05-04","brhc20052466_8k.htm","0001140361-23-022853","https://www.sec.gov/Archives/edgar/data/1396009/000114036123022853/brhc20052466_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036123022853/0001140361-23-022853-index.htm",{"symbol":5,"form":5387,"filingdate":5602,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"2023-03-03","d477082d8k.htm","0001193125-23-060087","https://www.sec.gov/Archives/edgar/data/1396009/000119312523060087/d477082d8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000119312523060087/0001193125-23-060087-index.htm",{"symbol":5,"form":5393,"filingdate":5608,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"2023-02-24","vmc-20221231x10k.htm","0001396009-23-000007","https://www.sec.gov/Archives/edgar/data/1396009/000139600923000007/vmc-20221231x10k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000139600923000007/0001396009-23-000007-index.htm",{"symbol":5,"form":5387,"filingdate":5614,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"2023-02-17","brhc10048440_8k.htm","0001140361-23-007641","https://www.sec.gov/Archives/edgar/data/1396009/000114036123007641/brhc10048440_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036123007641/0001140361-23-007641-index.htm",{"symbol":5,"form":5387,"filingdate":5620,"primarydocument":5621,"accessionnumber":5622,"filing_url":5623,"sec_url":5624},"2023-02-16","brhc10048376_8k.htm","0001140361-23-007393","https://www.sec.gov/Archives/edgar/data/1396009/000114036123007393/brhc10048376_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036123007393/0001140361-23-007393-index.htm",{"symbol":5,"form":5387,"filingdate":5626,"primarydocument":5627,"accessionnumber":5628,"filing_url":5629,"sec_url":5630},"2022-12-12","brhc10045337_8k.htm","0001140361-22-045269","https://www.sec.gov/Archives/edgar/data/1396009/000114036122045269/brhc10045337_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036122045269/0001140361-22-045269-index.htm",{"symbol":5,"form":5425,"filingdate":5632,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"2022-11-03","vmc-20220930x10q.htm","0001396009-22-000049","https://www.sec.gov/Archives/edgar/data/1396009/000139600922000049/vmc-20220930x10q.htm","https://www.sec.gov/Archives/edgar/data/1396009/000139600922000049/0001396009-22-000049-index.htm",{"symbol":5,"form":5387,"filingdate":5638,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"2022-11-02","brhc10043574_8k.htm","0001140361-22-039456","https://www.sec.gov/Archives/edgar/data/1396009/000114036122039456/brhc10043574_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036122039456/0001140361-22-039456-index.htm",{"symbol":5,"form":5387,"filingdate":5644,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"2022-09-29","d374815d8k.htm","0001193125-22-253835","https://www.sec.gov/Archives/edgar/data/1396009/000119312522253835/d374815d8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000119312522253835/0001193125-22-253835-index.htm",{"symbol":5,"form":5387,"filingdate":5650,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"2022-08-09","d711767d8k.htm","0001193125-22-215212","https://www.sec.gov/Archives/edgar/data/1396009/000119312522215212/d711767d8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000119312522215212/0001193125-22-215212-index.htm",{"symbol":5,"form":5425,"filingdate":5656,"primarydocument":5657,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"2022-08-05","vmc-20220630x10q.htm","0001396009-22-000036","https://www.sec.gov/Archives/edgar/data/1396009/000139600922000036/vmc-20220630x10q.htm","https://www.sec.gov/Archives/edgar/data/1396009/000139600922000036/0001396009-22-000036-index.htm",{"symbol":5,"form":5387,"filingdate":5662,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"2022-08-04","tm2222550d1_8k.htm","0001104659-22-085870","https://www.sec.gov/Archives/edgar/data/1396009/000110465922085870/tm2222550d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000110465922085870/0001104659-22-085870-index.htm",{"symbol":5,"form":5387,"filingdate":5668,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"2022-07-11","d369443d8k.htm","0001193125-22-190861","https://www.sec.gov/Archives/edgar/data/1396009/000119312522190861/d369443d8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000119312522190861/0001193125-22-190861-index.htm",{"symbol":5,"form":5387,"filingdate":5674,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"2022-05-16","d345095d8k.htm","0001193125-22-150385","https://www.sec.gov/Archives/edgar/data/1396009/000119312522150385/d345095d8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000119312522150385/0001193125-22-150385-index.htm",{"symbol":5,"form":5387,"filingdate":5674,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"d326366d8k.htm","0001193125-22-151847","https://www.sec.gov/Archives/edgar/data/1396009/000119312522151847/d326366d8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000119312522151847/0001193125-22-151847-index.htm",{"symbol":5,"form":5387,"filingdate":5685,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"2022-05-06","d317248d8k.htm","0001193125-22-142865","https://www.sec.gov/Archives/edgar/data/1396009/000119312522142865/d317248d8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000119312522142865/0001193125-22-142865-index.htm",{"symbol":5,"form":5425,"filingdate":5691,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"2022-05-05","vmc-20220331x10q.htm","0001396009-22-000017","https://www.sec.gov/Archives/edgar/data/1396009/000139600922000017/vmc-20220331x10q.htm","https://www.sec.gov/Archives/edgar/data/1396009/000139600922000017/0001396009-22-000017-index.htm",{"symbol":5,"form":5387,"filingdate":5697,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"2022-05-04","tm2214401d1_8k.htm","0001104659-22-055545","https://www.sec.gov/Archives/edgar/data/1396009/000110465922055545/tm2214401d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000110465922055545/0001104659-22-055545-index.htm",{"symbol":5,"form":5387,"filingdate":5703,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"2022-04-25","d401281d8k.htm","0001193125-22-116343","https://www.sec.gov/Archives/edgar/data/1396009/000119312522116343/d401281d8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000119312522116343/0001193125-22-116343-index.htm",{"symbol":5,"form":5393,"filingdate":5709,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"2022-02-25","vmc-20211231x10k.htm","0001396009-22-000010","https://www.sec.gov/Archives/edgar/data/1396009/000139600922000010/vmc-20211231x10k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000139600922000010/0001396009-22-000010-index.htm",{"symbol":5,"form":5387,"filingdate":5715,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"2022-02-18","d289834d8k.htm","0001193125-22-046663","https://www.sec.gov/Archives/edgar/data/1396009/000119312522046663/d289834d8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000119312522046663/0001193125-22-046663-index.htm",{"symbol":5,"form":5387,"filingdate":5721,"primarydocument":5722,"accessionnumber":5723,"filing_url":5724,"sec_url":5725},"2022-02-16","tm226860d2_8k.htm","0001104659-22-024092","https://www.sec.gov/Archives/edgar/data/1396009/000110465922024092/tm226860d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000110465922024092/0001104659-22-024092-index.htm",{"symbol":5,"form":5387,"filingdate":5721,"primarydocument":5727,"accessionnumber":5728,"filing_url":5729,"sec_url":5730},"tm226860-1_8k.htm","0001104659-22-024089","https://www.sec.gov/Archives/edgar/data/1396009/000110465922024089/tm226860-1_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000110465922024089/0001104659-22-024089-index.htm",{"symbol":5,"form":5425,"filingdate":5732,"primarydocument":5733,"accessionnumber":5734,"filing_url":5735,"sec_url":5736},"2021-11-05","vmc-20210930x10q.htm","0001396009-21-000050","https://www.sec.gov/Archives/edgar/data/1396009/000139600921000050/vmc-20210930x10q.htm","https://www.sec.gov/Archives/edgar/data/1396009/000139600921000050/0001396009-21-000050-index.htm",{"symbol":5,"form":5387,"filingdate":5738,"primarydocument":5739,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"2021-11-04","tm2131876d1_8k.htm","0001104659-21-134041","https://www.sec.gov/Archives/edgar/data/1396009/000110465921134041/tm2131876d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1396009/000110465921134041/0001104659-21-134041-index.htm",[5744,5764,5779,5792,5805,5817,5827,5835,5845,5853,5865,5876,5886,5895,5907,5915,5922,5935,5956,5967,5975,5983,5991,5998,6005,6016,6024],{"symbol":5,"accessionnumber":5745,"filingdate":237,"sec_url":5746,"tags":5747,"headline":5752,"summary":5753,"sector":5754,"industry":5755,"date_processed":5756,"impact_score":5757,"exhibits":5758,"isLocked":5763},"0001140361-26-029958","https://www.sec.gov/Archives/edgar/data/1396009/000114036126029958/0001140361-26-029958-index.htm",{"events":5748},[5749,5750,5751],"Earnings Beat","General Statement","Strategic Partnership","Vulcan Materials Reports Strong Q2 2026 Financial Results","Vulcan Materials Company announced its financial results for the second quarter of 2026, reporting total revenues of $2,156 million, a slight increase from $2,102 million in Q2 2025. Net earnings were $323 million, up from $321 million in the prior year. The company's aggregates segment, which is its largest, saw a gross profit of $567 million, with a cash gross profit of $720 million. Vulcan also completed the divestiture of its California ready-mixed concrete business and acquired a quarry in southern Colorado and a rail yard in Dallas-Fort Worth. The company reiterated its full-year Adjusted EBITDA outlook of between $2.4 and $2.6 billion.","Energy & Transportation","Mining & Quarrying of  Nonmetallic Minerals (No Fuels)","2026-07-29 11:06:41","MEDIUM",[5759],{"exhibit_number":5760,"htm_reference":5761,"full_url":5762},"EX-99.1","ef20078928_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036126029958/ef20078928_ex99-1.htm",false,{"symbol":5,"accessionnumber":5765,"filingdate":249,"sec_url":5766,"tags":5767,"headline":5771,"summary":5772,"sector":5754,"industry":5755,"date_processed":5773,"impact_score":5774,"exhibits":5775,"isLocked":5763},"0001140361-26-029775","https://www.sec.gov/Archives/edgar/data/1396009/000114036126029775/0001140361-26-029775-index.htm",{"events":5768},[5769,5770],"Regulatory Investigation","Major Legal Settlement","Vulcan Materials Company Receives Decision in NAFTA Arbitration Against Mexico","On July 27, 2026, Vulcan Materials Company announced that the NAFTA tribunal issued its decision in the company's arbitration against Mexico. The tribunal found that Mexico violated NAFTA but awarded negligible monetary damages. The decision will remain confidential until publicly available. Vulcan will host its second quarter earnings conference call on July 29, 2026.","2026-07-27 21:27:55","HIGH",[5776],{"exhibit_number":5760,"htm_reference":5777,"full_url":5778},"ef20078709_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036126029775/ef20078709_ex99-1.htm",{"symbol":5,"accessionnumber":5780,"filingdate":544,"sec_url":5781,"tags":5782,"headline":5788,"summary":5789,"sector":5754,"industry":5755,"date_processed":5790,"impact_score":5757,"exhibits":5791,"isLocked":5763},"0001140361-26-020591","https://www.sec.gov/Archives/edgar/data/1396009/000114036126020591/0001140361-26-020591-index.htm",{"events":5783},[5784,5785,5786,5787],"President Resignation","Board Member Appointed","Say-on-Pay Approved","Audit Firm Change","Vulcan Materials Company Announces President Retirement and Shareholder Approvals","On May 11, 2026, Vulcan Materials Company announced that Thompson S. Baker II, its President, will retire effective July 15, 2026. At the Company's annual meeting held on May 8, 2026, shareholders elected five directors to three-year terms, approved the compensation of the named executive officers, and ratified the appointment of Deloitte & Touche LLP as the independent registered public accounting firm for 2026.","2026-05-11 20:32:40",[],{"symbol":5,"accessionnumber":5793,"filingdate":588,"sec_url":5794,"tags":5795,"headline":5798,"summary":5799,"sector":5754,"industry":5755,"date_processed":5800,"impact_score":5757,"exhibits":5801,"isLocked":5763},"0001140361-26-017638","https://www.sec.gov/Archives/edgar/data/1396009/000114036126017638/0001140361-26-017638-index.htm",{"events":5796},[5749,5750,5797],"Earnings Call Transcript","Vulcan Materials Reports Q1 2026 Earnings Beat and Margin Expansion","Vulcan Materials Company reported solid first-quarter 2026 results, with total revenues of $1,756 million, a 7.4% increase from the prior year. The company achieved an Adjusted EBITDA of $447 million, representing a 9% growth year-over-year. Vulcan's Aggregates segment saw a 12% increase in gross profit, driven by widespread pricing growth and effective cost control. The company also provided a full-year outlook, expecting Adjusted EBITDA between $2.4 and $2.6 billion.","2026-04-29 11:06:41",[5802],{"exhibit_number":5760,"htm_reference":5803,"full_url":5804},"ef20071724_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036126017638/ef20071724_ex99-1.htm",{"symbol":5,"accessionnumber":5389,"filingdate":770,"sec_url":5391,"tags":5806,"headline":5810,"summary":5811,"sector":5754,"industry":5755,"date_processed":5812,"impact_score":5757,"exhibits":5813,"isLocked":5763},{"events":5807},[5751,5808,5809],"Financial Instrument Agreement","Corporate Update","Vulcan Materials Presents Strategic Initiatives and Financial Performance at Investor Day","Vulcan Materials Company disclosed strategic initiatives and financial results at its Investor Day on March 12, 2026. The company highlighted its position as an industry leader in aggregates, leveraging technology and talent to drive growth. Vulcan reported strong financial performance with unit profitability growth, disciplined capital allocation, and a focus on expanding its portfolio through mergers, acquisitions, and greenfield investments. The company's strategic disciplines, including the Vulcan Way of Selling and Vulcan Way of Operating, contributed to double-digit earnings growth and margin expansion. Vulcan also outlined its plans for further growth in high-demand markets and its commitment to returning capital to shareholders through dividends and share repurchases.","2026-03-12 14:58:42",[5814],{"exhibit_number":5760,"htm_reference":5815,"full_url":5816},"ef20067657_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036126009178/ef20067657_ex99-1.htm",{"symbol":5,"accessionnumber":5400,"filingdate":867,"sec_url":5402,"tags":5818,"headline":5820,"summary":5821,"sector":5754,"industry":5755,"date_processed":5822,"impact_score":5757,"exhibits":5823,"isLocked":5763},{"events":5819},[5750,5749],"Vulcan Materials Reports 2025 Financial Results","Vulcan Materials Company announced its financial results for the fourth quarter and full year 2025, reporting net earnings of $252 million for Q4 2025, up from $294 million in Q4 2024. Full-year net earnings for 2025 were $1,077 million, a significant increase from $912 million in 2024. The company experienced an increase in operating cash flow to $1.8 billion, reflecting continued strength in its aggregates-led business and a healthy pricing environment.","2026-02-17 12:06:42",[5824],{"exhibit_number":5760,"htm_reference":5825,"full_url":5826},"ef20065685_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036126005605/ef20065685_ex99-1.htm",{"symbol":5,"accessionnumber":5405,"filingdate":1104,"sec_url":5407,"tags":5828,"headline":5831,"summary":5832,"sector":5754,"industry":5755,"date_processed":5833,"impact_score":5774,"exhibits":5834,"isLocked":5763},{"5.02":5829},[5830],"Key Executive Departure","Stanley G. Bass to Retire as Vulcan Materials Chief Strategy Officer","On December 10, 2025, Stanley G. Bass, Chief Strategy Officer of Vulcan Materials Company, announced his retirement effective April 30, 2026. The Vulcan Board of Directors approved the proration of his base salary through the retirement date. His incentive opportunities will remain unchanged for 2026.","2025-12-12 21:46:58",[],{"symbol":5,"accessionnumber":5411,"filingdate":1104,"sec_url":5413,"tags":5836,"headline":5841,"summary":5842,"sector":5754,"industry":5755,"date_processed":5843,"impact_score":5774,"exhibits":5844,"isLocked":5763},{"5.02":5837},[5838,5839,5840],"New CEO Appointed","Executive Compensation Detail","CEO Resignation","Vulcan Materials Appoints New CEO and Sets Compensation","Vulcan Materials Company announced on October 10, 2025, the election of Ronnie A. Pruitt as its new Chief Executive Officer, effective January 1, 2026. Pruitt, who currently serves as Chief Operating Officer, will receive an annual base salary of $1,000,000, a target short-term incentive of 135% of his annual base salary, and a target long-term incentive award opportunity of 700% of his annual base salary. J. Thomas Hill, the current CEO, will step down from his position but remain as Executive Chairman with a compensation package including an annual base salary of $1,000,000, a target short-term incentive of 135% of his annual base salary, and a target long-term incentive award opportunity of 300% of his annual base salary. The Board approved these compensation arrangements on December 12, 2025.","2025-12-15 23:00:49",[],{"symbol":5,"accessionnumber":5416,"filingdate":1126,"sec_url":5418,"tags":5846,"headline":5849,"summary":5850,"sector":5754,"industry":5755,"date_processed":5851,"impact_score":5757,"exhibits":5852,"isLocked":5763},{"1.04":5847},[5848],"Safety Violation Reported","Vulcan Materials Receives Imminent Danger Order at Norcross Quarry","On December 5, 2025, Vulcan Materials Company's subsidiary, Vulcan Construction Materials, LLC, received an imminent danger order from the Mine Safety and Health Administration at its Norcross Quarry in Norcross, Georgia, due to a safety violation involving a third-party truck driver without fall protection. No injuries were reported, and corrective actions were promptly taken.","2025-12-08 21:31:57",[],{"symbol":5,"accessionnumber":5421,"filingdate":1261,"sec_url":5423,"tags":5854,"headline":5858,"summary":5859,"sector":5754,"industry":5755,"date_processed":5860,"impact_score":5757,"exhibits":5861,"isLocked":5763},{"2.02":5855,"9.01":5856},[5749],[5857],"Exhibits Furnished","Vulcan Materials Reports Strong Q3 Earnings Growth","Vulcan Materials Company announced solid financial results for the third quarter of 2025, with total revenues of $2,292 million, representing a 14% increase from Q3 2024. The company reported a net earnings of $375 million, a 80% increase compared to the prior year. Adjusted EBITDA increased by 20% year-over-year to $735 million. Additionally, the company highlighted its strong liquidity position with cash provided by operating activities at $1,270 million, a 31% increase from the prior year. Exhibit 99.1, the press release, provides additional details and context on the company's performance and outlook.","2025-10-30 11:06:44",[5862],{"exhibit_number":5760,"htm_reference":5863,"full_url":5864},"ef20057945_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036125039792/ef20057945_ex99-1.htm",{"symbol":5,"accessionnumber":5432,"filingdate":1316,"sec_url":5434,"tags":5866,"headline":5869,"summary":5870,"sector":5754,"industry":5755,"date_processed":5871,"impact_score":5774,"exhibits":5872,"isLocked":5763},{"5.02":5867,"9.01":5868},[5838],[5857],"Vulcan Materials Announces CEO Succession Plan","Vulcan Materials Company announced that Ronnie A. Pruitt will be appointed as the new Chief Executive Officer, effective January 1, 2026. Current CEO J. Thomas Hill will transition to the role of Executive Chairman of the Board. This transition is the result of a comprehensive succession planning process and is expected to ensure a smooth leadership change. Compensation details for both executives will be disclosed once approved.","2025-10-14 10:03:41",[5873],{"exhibit_number":5760,"htm_reference":5874,"full_url":5875},"ef20056957_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036125037980/ef20056957_ex99-1.htm",{"symbol":5,"accessionnumber":5442,"filingdate":1578,"sec_url":5444,"tags":5877,"headline":5878,"summary":5879,"sector":5754,"industry":5755,"date_processed":5880,"impact_score":5881,"exhibits":5882,"isLocked":5763},{},"Vulcan Materials Reports Strong Q2 2025 Financial Results","\"Vulcan Materials Company announced its financial results for the second quarter of 2025, reporting a 4.4% increase in total revenues to $2,102.4 million. The company saw a 5.6% increase in gross profit to $625.2 million and a 7.8% rise in Adjusted EBITDA to $659.5 million estim (oldid 10;   , 16 [] 19  (oldid valu, sortable existent (cid nofollow  a€™; sortable (oldid  Key; 16; 16; contrib; sortable kilter <  , nowrap existent sortable (cid;  a; motiv[€™ valu;  unset;  (oldid:19 sortable s€™ (cid contrib; sortablen€™  In€ unset aught,15&# exclnbsp sortable sortable &  Compar  a€™ unset; aught (apos, sortable  sortable; sortable < s€™ existent &  strateg sortable strateg (cid;  (cid estim (cid sortable  alloc[], strateg nofollow deliverablesigh existent t;&# kilter  For referential < amortiz sortable  , 13 motiv  /or footed (cid contrib sortabled>; (cid elevs&# conjuncts&# footed  a>  A€ s€™;  contrib strateg  (oldid deliverables€ sortable; unset  ( edit &  , sortable aught contrib; proxi  (cid;  For€™\u2028 tsoldid  in&# amortiz  Aides (cid  (cid;   , kilter exclalign 16,0;  motiv; motiv (cid (text  (cid ordinas˜\u2028 strateg 1;  elig sortable; contrib elig; contrib  (cid  \"","2025-11-12 23:02:34","MISSING",[5883],{"exhibit_number":5760,"htm_reference":5884,"full_url":5885},"ef20052989_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036125028104/ef20052989_ex99-1.htm",{"symbol":5,"accessionnumber":5447,"filingdate":1731,"sec_url":5449,"tags":5887,"headline":5891,"summary":5892,"sector":5754,"industry":5755,"date_processed":5893,"impact_score":5774,"exhibits":5894,"isLocked":5763},{"1.04":5888},[5889,5848,5890],"Mine Shutdown","Regulatory Action","Vulcan Materials Receives Imminent Danger Order at Mine","On June 18, 2025, Vulcan Materials Company's subsidiary, Vulcan Construction Materials, LLC, received an imminent danger order from the Mine Safety and Health Administration (MSHA) at its Clear Creek Quarry in Charlotte, North Carolina. The order was issued due to miners shoveling material onto a moving conveyor with the tail roller guard open. No injuries occurred, and corrective actions were taken to resolve the issue.","2025-08-22 08:20:05",[],{"symbol":5,"accessionnumber":5452,"filingdate":1873,"sec_url":5454,"tags":5896,"headline":5903,"summary":5904,"sector":5754,"industry":5755,"date_processed":5905,"impact_score":5774,"exhibits":5906,"isLocked":5763},{"5.02":5897,"5.07":5899,"9.01":5902},[5898],"Key Executive Appointment",[5900,5901],"Equity Plan Approved","Director Elections Results",[5857],"Shareholders Approve Vulcan Materials' 2025 Long-Term Incentive Plan","On May 9, 2025, Vulcan Materials Company's shareholders approved the 2025 Omnibus Long-Term Incentive Plan at the company's annual meeting. The plan was previously approved by the board of directors, subject to shareholder approval. Additionally, all nominated directors were elected to three-year terms. The advisory vote on executive compensation and the ratification of Deloitte & Touche LLP as the independent auditor for 2025 were also approved.","2025-08-22 21:35:28",[],{"symbol":5,"accessionnumber":5457,"filingdate":1911,"sec_url":5459,"tags":5908,"headline":5911,"summary":5912,"sector":5754,"industry":5755,"date_processed":5913,"impact_score":5757,"exhibits":5914,"isLocked":5763},{"2.02":5909,"9.01":5910},[5749,5750],[5857],"Vulcan Materials Reports Strong First Quarter 2025 Financial Results","Vulcan Materials Company announced its financial results for the first quarter ended March 31, 2025. The company reported a 25.1% increase in Adjusted EBITDA and a 27% increase in Adjusted EBITDA margin compared to the prior year. Total revenues increased by 5.7% to $1,635 million, and net earnings attributable to Vulcan were $129 million. The company also highlighted improvements in unit profitability and cash gross profit per ton across its segments.","2025-08-23 12:51:09",[],{"symbol":5,"accessionnumber":5467,"filingdate":2065,"sec_url":5469,"tags":5916,"headline":5918,"summary":5919,"sector":5754,"industry":5755,"date_processed":5920,"impact_score":5774,"exhibits":5921,"isLocked":5763},{"1.04":5917},[5889,5848,5890],"Vulcan Materials' subsidiary received imminent danger order from MSHA","On March 19, 2025, Vulcan Construction Materials, LLC, a subsidiary of Vulcan Materials Company, received an imminent danger order from the Mine Safety and Health Administration (MSHA) at its Liberty Quarry in South Carolina due to two employees working without fall protection. No injuries occurred, and the Company has taken corrective action.","2025-08-23 19:09:10",[],{"symbol":5,"accessionnumber":5477,"filingdate":2195,"sec_url":5479,"tags":5923,"headline":5928,"summary":5929,"sector":5754,"industry":5755,"date_processed":5930,"impact_score":5757,"exhibits":5931,"isLocked":5763},{"2.02":5924,"8.01":5925,"9.01":5926},[5749],[5809],[5927],"No viable tag","Vulcan Materials Reports 2024 Results and Announces Note Redemption","Vulcan Materials Company announced its financial results for the fourth quarter and full year 2024, showing improved adjusted EBITDA and profitability. The company also elected to redeem all of its outstanding 4.50% notes due 2025. Earnings per share and revenue details are provided in the press release.","2025-11-12 23:30:34",[5932],{"exhibit_number":5760,"htm_reference":5933,"full_url":5934},"ef20043777_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036125004970/ef20043777_ex99-1.htm",{"symbol":5,"accessionnumber":5482,"filingdate":2486,"sec_url":5484,"tags":5936,"headline":5939,"summary":5940,"sector":5754,"industry":5755,"date_processed":5941,"impact_score":5942,"exhibits":5943,"isLocked":5763},{"9.01":5937},[5857,5938],"Pro Forma Financial Information","Vulcan Materials Company Announces Issuance of Senior Notes","Vulcan Materials Company announced the issuance of $500 million aggregate principal amount of 4.950% Senior Notes due 2029, $750 million aggregate principal amount of 5.350% Senior Notes due 2034, and $750 million aggregate principal amount of 5.700% Senior Notes due 2054 on November 20, 2024. The issuance is pursuant to the Company's automatic shelf registration statement on Form S-3 and includes relevant exhibits such as the Underwriting Agreement and Eleventh Supplemental Indenture.","2025-11-27 23:53:53","LOW",[5944,5948,5952],{"exhibit_number":5945,"htm_reference":5946,"full_url":5947},"EX-1.1","ef20038893_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036124047402/ef20038893_ex1-1.htm",{"exhibit_number":5949,"htm_reference":5950,"full_url":5951},"EX-4.1","ef20038893_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036124047402/ef20038893_ex4-1.htm",{"exhibit_number":5953,"htm_reference":5954,"full_url":5955},"EX-5.1","ef20038893_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036124047402/ef20038893_ex5-1.htm",{"symbol":5,"accessionnumber":5487,"filingdate":2542,"sec_url":5489,"tags":5957,"headline":5963,"summary":5964,"sector":5754,"industry":5755,"date_processed":5965,"impact_score":5757,"exhibits":5966,"isLocked":5763},{"1.01":5958,"2.03":5959,"9.01":5962},[5808],[5960,5961],"Credit Facility Entered","New Debt Issued",[5857],"Vulcan Materials Company Enters Into New Credit Agreements","On November 4, 2024, Vulcan Materials Company entered into a new credit agreement for a $2.0 billion 2-year delayed draw term loan facility with Truist Bank. The agreement is intended to fund the acquisition of Wake Stone Corporation. Additionally, Vulcan amended its existing revolving credit agreement, extending the maturity date to November 4, 2029, with two one-year extension options.","2025-08-24 22:33:03",[],{"symbol":5,"accessionnumber":5497,"filingdate":2555,"sec_url":5499,"tags":5968,"headline":5971,"summary":5972,"sector":5754,"industry":5755,"date_processed":5973,"impact_score":5942,"exhibits":5974,"isLocked":5763},{"2.02":5969,"9.01":5970},[5750],[5857],"Vulcan Materials Reports Q3 2024 Financial Results","Vulcan Materials Company announced its financial results for the third quarter of 2024, reporting total revenues of $2,004 million, a 8.3% decrease from the same period last year. Net earnings attributable to Vulcan were $208 million, down from $276 million a year ago. Adjusted EBITDA was $581 million, reflecting a 3.4% decline from Q3 2023. The company noted that the gross profit margin in the Aggregates segment expanded by 40 basis points despite extreme weather disruptions. Management anticipates full-year Adjusted EBITDA to be approximately $2 billion, reflecting ongoing challenges.","2025-08-24 21:39:00",[],{"symbol":5,"accessionnumber":5502,"filingdate":2684,"sec_url":5504,"tags":5976,"headline":5979,"summary":5980,"sector":5754,"industry":5755,"date_processed":5981,"impact_score":5942,"exhibits":5982,"isLocked":5763},{"8.01":5977,"9.01":5978},[5809],[5857],"Vulcan Materials Company Announces Agreement to Acquire Wake Stone Corporation","On September 26, 2024, Vulcan Materials Company announced it has entered into a definitive agreement to acquire Wake Stone Corporation, a leading aggregates supplier in the Carolinas. This acquisition is expected to provide Vulcan with over 60 years of quality hard rock reserves to serve high-growth regions, notably Raleigh, North Carolina. The transaction is anticipated to close later this year, subject to customary closing conditions.","2025-08-24 00:07:43",[],{"symbol":5,"accessionnumber":5512,"filingdate":2873,"sec_url":5514,"tags":5984,"headline":5987,"summary":5988,"sector":5754,"industry":5755,"date_processed":5989,"impact_score":5942,"exhibits":5990,"isLocked":5763},{"2.02":5985,"9.01":5986},[5750],[5857],"Vulcan Materials Company Announces Second Quarter 2024 Financial Results","On August 6, 2024, Vulcan Materials Company announced its financial results for the second quarter of 2024. The company reported a slight decrease in total revenues to $2,014 million compared to $2,113 million in the second quarter of 2023. However, gross profit increased to $592 million from $583 million, driven by strong performance in the Aggregates segment. The company's Adjusted EBITDA was $603 million, reflecting a 120 basis point expansion in gross profit margin. Despite weather disruptions, Vulcan maintained a strong liquidity position and continued to focus on margin expansion and long-term growth. The company expects full-year shipments to decrease by 4 to 7 percent, with a freight-adjusted price improvement of 10 to 12 percent. Management also provided an outlook for total Asphalt and Concrete segment cash gross profit of approximately $275 million and Adjusted EBITDA between $2.00 and $2.15 billion.","2025-08-23 18:04:20",[],{"symbol":5,"accessionnumber":5517,"filingdate":3165,"sec_url":5519,"tags":5992,"headline":5994,"summary":5995,"sector":5754,"industry":5755,"date_processed":5996,"impact_score":5942,"exhibits":5997,"isLocked":5763},{"5.07":5993},[5901,5786],"Vulcan Materials Company Shareholder Approvals at Annual Meeting","On May 10, 2024, Vulcan Materials Company held its annual meeting where shareholders approved the election of directors, the advisory vote on executive compensation, and the ratification of Deloitte & Touche LLP as the independent registered public accounting firm for 2024.","2025-08-22 20:18:25",[],{"symbol":5,"accessionnumber":5522,"filingdate":3192,"sec_url":5524,"tags":5999,"headline":6001,"summary":6002,"sector":5754,"industry":5755,"date_processed":6003,"impact_score":5757,"exhibits":6004,"isLocked":5763},{"1.04":6000},[5848],"Vulcan Materials Receives Imminent Danger Order at Searcy Quarry","On May 1, 2024, Vulcan Construction Materials, LLC, a subsidiary of Vulcan Materials Company, received an imminent danger order from the Mine Safety and Health Administration at its Searcy Quarry in Judsonia, Arkansas, due to an employee being observed without fall protection on a drill at a height over seven feet. No injuries occurred, and corrective actions were promptly taken.","2025-08-22 17:44:37",[],{"symbol":5,"accessionnumber":5532,"filingdate":3198,"sec_url":5534,"tags":6006,"headline":6009,"summary":6010,"sector":5754,"industry":5755,"date_processed":6011,"impact_score":5757,"exhibits":6012,"isLocked":5763},{"2.02":6007,"9.01":6008},[5749,5750],[5857],"Vulcan Materials Reports Q1 2024 Results and Maintains Full Year Outlook","Vulcan Materials Company announced its financial results for the first quarter of 2024. The company reported total revenues of $1,546 million, up from $1,649 million in the prior year. Net earnings attributable to Vulcan were $103 million, compared to $121 million in Q1 2023. Vulcan maintained its full-year outlook for double-digit earnings growth and strong cash generation, supported by solid execution and improved unit margins.","2025-08-22 17:14:30",[6013],{"exhibit_number":5760,"htm_reference":6014,"full_url":6015},"ef20028253_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1396009/000114036124023839/ef20028253_ex99-1.htm",{"symbol":5,"accessionnumber":5542,"filingdate":3422,"sec_url":5544,"tags":6017,"headline":6020,"summary":6021,"sector":5754,"industry":5755,"date_processed":6022,"impact_score":5757,"exhibits":6023,"isLocked":5763},{"8.01":6018},[6019],"Share Repurchase Program Announced","Vulcan Materials Company Announces Redemption of Outstanding Notes","On February 20, 2024, Vulcan Materials Company announced the redemption of all $550 million aggregate principal amount of its outstanding 5.800% notes due 2026. The redemption, scheduled for March 1, 2024, was initiated by mailing a notice to the record holders of the notes by Regions Bank, acting as the trustee and paying agent under the indenture governing the notes.","2025-08-22 04:06:26",[],{"symbol":5,"accessionnumber":5547,"filingdate":3428,"sec_url":5549,"tags":6025,"headline":6028,"summary":6029,"sector":5754,"industry":5755,"date_processed":6030,"impact_score":5757,"exhibits":6031,"isLocked":5763},{"2.02":6026,"9.01":6027},[5749],[5927],"Vulcan Materials Reports Strong 2023 Q4 Earnings, Expects Growth in 2024","Vulcan Materials Company reported a significant increase in fourth-quarter earnings and gross profit margin for 2023, driven by robust demand and pricing in its aggregates segment. The company expects continued earnings growth and strong cash generation in 2024, with a positive pricing environment and operational execution expected to lead to attractive expansion in aggregates unit profitability.","2025-08-23 12:32:27",[],null,1789889915547]