[{"data":1,"prerenderedAt":5698},["ShallowReactive",2],{"company-overview-VTR":3},{"company_profile":4,"ohlc":24,"spy":3634,"trading_signals":4910,"company_actions":5040,"filings_8k":5412,"report_history":5697,"insider_summary":5697,"filings_summary":5697,"financials_summary":5697,"institutional_summary":5697,"seo_links":5697},{"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},"VTR","Ventas, Inc.","NYSE","XNYS","Real Estate","REIT - Healthcare Facilities",542,"https://www.ventasreit.com","Ventas, Inc. is a healthcare real estate investment trust that owns and manages properties serving senior living, outpatient medical, research, and post-acute care markets. The company’s portfolio includes senior housing communities, medical office buildings, life science and research centers, hospitals, skilled nursing facilities, and other healthcare-related assets across North America and the United Kingdom. Ventas operates through three core segments: Senior Housing Operating Portfolio, Outpatient Medical and Research Portfolio, and Triple-net Leased Properties. Its business model focuses on acquiring, leasing, developing, and managing specialized real estate that supports healthcare providers, operators, and institutions. Ventas also maintains an institutional capital management platform that provides access to healthcare and longevity-focused real estate opportunities. Headquartered in Chicago, Illinois, Ventas plays a significant role in the healthcare property market by connecting real estate ownership with essential care delivery and research infrastructure.","REIT","Ms. Debra A. Cafaro J.D.","300 North LaSalle Street","Chicago",60654,"IL","United States","877 483 6827","2026-09-12 00:00:00","True",[25,31,37,43,49,54,60,66,72,78,84,90,96,102,107,113,118,124,129,135,141,147,153,158,162,168,173,178,184,189,195,200,205,211,215,220,226,232,238,244,250,256,262,268,274,280,285,290,295,299,304,308,314,319,324,330,336,341,347,352,357,363,369,375,380,386,392,398,404,408,414,420,426,432,438,444,450,456,462,468,473,479,484,489,494,499,503,508,513,517,520,526,531,536,542,547,553,559,565,569,572,577,582,588,594,600,605,611,617,621,627,632,637,641,646,652,655,660,665,669,674,678,681,685,690,696,701,706,710,713,716,722,728,733,738,743,748,752,757,761,765,770,776,782,788,790,794,797,801,806,812,815,819,823,829,834,840,846,852,858,864,870,876,882,888,894,898,903,909,914,920,925,930,936,942,947,953,959,964,969,973,978,983,988,993,999,1005,1009,1014,1020,1026,1030,1036,1040,1045,1051,1056,1061,1065,1069,1074,1079,1084,1087,1092,1098,1101,1106,1111,1116,1120,1123,1128,1133,1139,1142,1147,1151,1157,1162,1168,1174,1180,1186,1192,1198,1204,1209,1214,1219,1224,1230,1235,1239,1245,1251,1255,1261,1266,1272,1277,1283,1286,1289,1294,1300,1306,1312,1317,1323,1329,1334,1339,1345,1351,1357,1363,1367,1370,1375,1379,1384,1390,1394,1399,1403,1407,1412,1415,1418,1423,1427,1431,1434,1438,1443,1448,1453,1458,1463,1466,1470,1474,1477,1483,1488,1492,1497,1502,1507,1511,1516,1519,1522,1527,1532,1537,1543,1548,1553,1559,1564,1570,1575,1581,1587,1592,1598,1603,1609,1614,1620,1625,1631,1635,1639,1642,1645,1650,1656,1662,1667,1671,1676,1680,1685,1689,1695,1700,1705,1711,1716,1719,1723,1727,1733,1739,1745,1751,1754,1760,1763,1768,1772,1776,1780,1786,1792,1796,1799,1803,1807,1811,1815,1818,1821,1827,1830,1834,1838,1842,1848,1852,1857,1863,1868,1872,1876,1880,1884,1889,1894,1897,1899,1901,1904,1908,1911,1914,1916,1920,1924,1928,1932,1936,1941,1944,1948,1951,1956,1961,1965,1969,1972,1974,1978,1984,1988,1992,1998,2001,2005,2011,2017,2022,2027,2032,2037,2043,2048,2053,2059,2065,2071,2077,2083,2087,2092,2097,2102,2107,2113,2118,2122,2127,2132,2137,2143,2149,2155,2161,2167,2172,2177,2181,2185,2190,2196,2200,2205,2209,2213,2217,2222,2227,2232,2236,2242,2245,2249,2253,2258,2263,2266,2270,2274,2279,2283,2287,2291,2296,2299,2305,2310,2314,2317,2320,2324,2329,2333,2337,2341,2345,2349,2353,2357,2363,2365,2368,2371,2375,2379,2384,2387,2391,2396,2401,2405,2408,2412,2416,2419,2422,2425,2428,2431,2433,2438,2443,2447,2451,2456,2459,2461,2465,2469,2472,2476,2480,2484,2488,2490,2492,2496,2502,2507,2511,2516,2521,2525,2530,2535,2539,2544,2550,2555,2557,2563,2566,2571,2574,2580,2586,2591,2597,2603,2609,2615,2621,2627,2633,2639,2644,2650,2655,2660,2665,2670,2675,2680,2686,2692,2698,2703,2708,2714,2720,2725,2730,2736,2741,2746,2752,2758,2763,2769,2774,2779,2785,2791,2797,2802,2807,2812,2817,2821,2825,2830,2835,2841,2847,2853,2859,2865,2870,2876,2882,2886,2890,2895,2901,2907,2912,2918,2923,2928,2934,2940,2946,2952,2958,2963,2969,2975,2981,2987,2992,2998,3003,3009,3015,3019,3024,3030,3035,3040,3044,3048,3053,3057,3061,3067,3073,3078,3081,3084,3089,3093,3097,3101,3105,3108,3112,3116,3121,3126,3129,3133,3138,3141,3144,3148,3152,3156,3161,3166,3171,3177,3182,3187,3191,3196,3200,3206,3212,3217,3223,3228,3233,3238,3243,3248,3253,3257,3262,3266,3270,3274,3280,3285,3289,3293,3296,3301,3306,3312,3315,3319,3322,3325,3329,3335,3338,3342,3348,3353,3357,3360,3364,3366,3370,3374,3379,3385,3390,3394,3398,3403,3408,3412,3415,3420,3426,3431,3437,3441,3445,3448,3452,3458,3462,3467,3471,3475,3479,3483,3487,3492,3494,3499,3503,3507,3511,3517,3521,3526,3531,3537,3542,3547,3550,3554,3556,3558,3561,3566,3570,3573,3577,3582,3588,3594,3600,3606,3611,3614,3619,3622,3626,3629,3631],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",87.33,87.66,86.55,86.69,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",88.57,88.63,87.53,87.71,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",88.32,89.78,87.87,88.21,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",89.1,89.2,87.48,88.56,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":45},"2026-09-14",90.91,92.09,89.06,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",91.12,91.39,89.88,89.99,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",90.24,91.09,89.77,90.44,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",89.6,90.1,88.55,89.38,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",90.08,91.61,89.57,89.87,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",91.32,92.22,90.15,90.27,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",92.47,92.99,91.59,92.11,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",91.97,92.76,90.92,92.06,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",92.01,93.37,91.41,92.07,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":104},"2026-08-31",91.17,91.6,90.29,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",93.42,93.83,91.73,91.81,{"symbol":5,"time":114,"open":115,"high":116,"low":88,"close":117},"2026-08-27",92.36,93.18,92.89,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",93.94,94.5,93.22,93.5,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":110},"2026-08-25",93.57,94.4,92.83,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",93.45,94.45,92.63,93.47,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",92.61,94.31,92,93.06,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",91.93,93.68,91.75,92.68,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",91.63,92.02,91.01,91.85,{"symbol":5,"time":154,"open":155,"high":156,"low":155,"close":157},"2026-08-18",90.28,92.35,91.2,{"symbol":5,"time":159,"open":160,"high":149,"low":161,"close":104},"2026-08-17",91.29,90.41,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-14",90.19,91.62,90.16,91.52,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":106},"2026-08-13",89.49,90.57,89.35,{"symbol":5,"time":174,"open":175,"high":176,"low":175,"close":177},"2026-08-12",86.94,89.14,89.01,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-11",90.82,90.89,86.92,86.96,{"symbol":5,"time":185,"open":139,"high":186,"low":187,"close":188},"2026-08-10",92.97,91.54,91.95,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-07",91.8,93.4,91.74,93.36,{"symbol":5,"time":196,"open":197,"high":197,"low":198,"close":199},"2026-08-06",93.27,91.71,92.26,{"symbol":5,"time":201,"open":202,"high":186,"low":203,"close":204},"2026-08-05",90.76,90.18,92.53,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-04",89.9,91.26,88.45,90.85,{"symbol":5,"time":212,"open":213,"high":214,"low":180,"close":210},"2026-08-03",93.08,94.07,{"symbol":5,"time":216,"open":217,"high":218,"low":83,"close":219},"2026-07-31",92.04,94.12,93.51,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-07-30",96.8,97.61,90.86,91.92,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-29",98.19,98.87,96.92,97.72,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-28",101.46,101.6,98.09,98.14,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-27",100.32,100.98,99.71,100.11,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-24",98.47,100.84,98.22,100.53,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-23",97.43,98.84,96.64,97.92,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-22",97.87,97.95,96.75,97.18,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-21",96.05,97.64,95.84,97.62,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-20",96.02,96.62,95.48,96.25,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-17",95.76,97.16,95.35,96.1,{"symbol":5,"time":281,"open":282,"high":283,"low":282,"close":284},"2026-07-16",92.43,95.06,95.04,{"symbol":5,"time":286,"open":287,"high":288,"low":145,"close":289},"2026-07-15",92.7,94.84,92.29,{"symbol":5,"time":291,"open":292,"high":293,"low":112,"close":294},"2026-07-14",92.28,92.81,92.4,{"symbol":5,"time":296,"open":297,"high":292,"low":298,"close":95},"2026-07-13",90.94,90.77,{"symbol":5,"time":300,"open":139,"high":301,"low":302,"close":303},"2026-07-10",92.18,89.56,90.66,{"symbol":5,"time":305,"open":225,"high":306,"low":307,"close":193},"2026-07-09",92.9,91.72,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-08",93.88,94.22,92.31,92.41,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":214},"2026-07-07",92.21,94.6,92.2,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":316},"2026-07-06",92.65,93.05,91.47,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-02",90.52,92.86,89.71,92.52,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-01",89.03,90.31,88.71,89.65,{"symbol":5,"time":337,"open":209,"high":338,"low":339,"close":340},"2026-06-30",89.8,87.9,88.8,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-06-29",88.9,89.41,88.05,89.3,{"symbol":5,"time":348,"open":349,"high":68,"low":350,"close":351},"2026-06-26",88.35,87.64,89.05,{"symbol":5,"time":353,"open":354,"high":355,"low":354,"close":356},"2026-06-25",86.14,87.74,87.43,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-24",86.15,87.8,85.4,86.57,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-23",83.66,85.69,83.56,85.37,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-22",81.81,83.17,80.82,83.04,{"symbol":5,"time":376,"open":377,"high":377,"low":378,"close":379},"2026-06-18",82.71,81.02,81.6,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-17",83.65,83.9,82,82.15,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-16",83.57,84.4,83,83.89,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-15",83.73,84.84,83.07,83.46,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-12",84.56,85.02,83.94,84.6,{"symbol":5,"time":405,"open":406,"high":407,"low":367,"close":391},"2026-06-11",85.11,85.21,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-10",83.42,85.08,82.83,84.35,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-09",80.32,82.62,79.7,82.47,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-08",81.78,82.1,78.85,79.62,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-05",79.05,82.95,78.78,82.02,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-04",79.87,80.39,78.08,79.1,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-03",80.49,81.4,78.63,79.04,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-02",81.61,82.28,79.65,80.13,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-01",83.72,84.3,81.56,81.71,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-05-29",85.61,85.63,83.48,84.42,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-05-28",88.09,88.43,85.6,85.79,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":345},"2026-05-27",88.19,88.94,87.97,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-26",89.04,89.68,87.46,88.37,{"symbol":5,"time":480,"open":481,"high":482,"low":339,"close":483},"2026-05-22",88.65,89.27,88.18,{"symbol":5,"time":485,"open":486,"high":486,"low":487,"close":488},"2026-05-21",89.46,87.5,88,{"symbol":5,"time":490,"open":340,"high":491,"low":492,"close":493},"2026-05-20",89.84,88.14,88.6,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":349},"2026-05-19",88.13,88.85,87.92,{"symbol":5,"time":500,"open":350,"high":501,"low":502,"close":492},"2026-05-18",88.62,87.09,{"symbol":5,"time":504,"open":505,"high":505,"low":506,"close":507},"2026-05-15",91.06,87.37,87.45,{"symbol":5,"time":509,"open":510,"high":511,"low":207,"close":512},"2026-05-14",90.97,90.99,89.96,{"symbol":5,"time":514,"open":501,"high":515,"low":488,"close":516},"2026-05-13",90.46,90.35,{"symbol":5,"time":518,"open":488,"high":482,"low":487,"close":519},"2026-05-12",88.53,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-11",87.67,88.76,86.83,87.69,{"symbol":5,"time":527,"open":528,"high":529,"low":528,"close":530},"2026-05-08",86.65,88.15,87.26,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":29},"2026-05-07",86.3,86.9,85.17,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-05-06",86.78,87.89,86.34,86.62,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":538},"2026-05-05",87.82,88.27,85.88,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-04",87.81,88.5,87.31,87.79,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-01",87.83,88.39,87.4,88.02,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-04-30",87.49,88.41,86.95,87.86,{"symbol":5,"time":566,"open":567,"high":483,"low":568,"close":506},"2026-04-29",87.57,86.63,{"symbol":5,"time":570,"open":571,"high":488,"low":571,"close":567},"2026-04-28",84.72,{"symbol":5,"time":573,"open":574,"high":407,"low":575,"close":576},"2026-04-27",83.25,82.7,84.7,{"symbol":5,"time":578,"open":579,"high":580,"low":377,"close":581},"2026-04-24",82.84,84.34,83.62,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-04-23",80.64,83.11,80.51,82.93,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-22",82.2,82.44,79.37,80.1,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-21",84.49,84.69,81.28,82.11,{"symbol":5,"time":601,"open":602,"high":458,"low":603,"close":604},"2026-04-20",85.05,84.22,84.65,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-04-17",85.18,85.72,84.25,85.1,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-16",84.51,85.56,84.28,85.51,{"symbol":5,"time":618,"open":619,"high":616,"low":413,"close":620},"2026-04-15",85.07,84.87,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-14",83.99,85.5,83.59,85.34,{"symbol":5,"time":628,"open":368,"high":629,"low":630,"close":631},"2026-04-13",85.48,83.55,84.41,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":634},"2026-04-10",84.96,85.57,84.33,{"symbol":5,"time":638,"open":639,"high":533,"low":383,"close":640},"2026-04-09",84,84.95,{"symbol":5,"time":642,"open":581,"high":643,"low":644,"close":645},"2026-04-08",84.45,83.33,84.05,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-07",82.9,83.88,82.76,83.64,{"symbol":5,"time":653,"open":585,"high":654,"low":412,"close":429},"2026-04-06",84.16,{"symbol":5,"time":656,"open":657,"high":651,"low":658,"close":659},"2026-04-02",82.03,81.59,83.27,{"symbol":5,"time":661,"open":662,"high":663,"low":454,"close":664},"2026-04-01",82.63,82.65,82.01,{"symbol":5,"time":666,"open":667,"high":668,"low":373,"close":422},"2026-03-31",81.82,82.36,{"symbol":5,"time":670,"open":671,"high":648,"low":672,"close":673},"2026-03-30",82.6,81.35,81.62,{"symbol":5,"time":675,"open":579,"high":585,"low":676,"close":677},"2026-03-27",81.9,81.91,{"symbol":5,"time":679,"open":419,"high":396,"low":384,"close":680},"2026-03-26",82.66,{"symbol":5,"time":682,"open":683,"high":684,"low":599,"close":575},"2026-03-25",82.24,83.4,{"symbol":5,"time":686,"open":658,"high":687,"low":688,"close":689},"2026-03-24",83.16,81.26,82.18,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-03-23",83.43,84.03,81.76,81.85,{"symbol":5,"time":697,"open":698,"high":366,"low":699,"close":700},"2026-03-20",85.55,81.96,82.5,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":698},"2026-03-19",87.25,87.96,85.44,{"symbol":5,"time":707,"open":708,"high":478,"low":709,"close":27},"2026-03-18",87.94,86.99,{"symbol":5,"time":711,"open":712,"high":42,"low":27,"close":488},"2026-03-17",88.08,{"symbol":5,"time":714,"open":350,"high":715,"low":27,"close":552},"2026-03-16",88.23,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-13",87.02,87.38,86.23,86.56,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-12",86.01,86.88,84.86,86.2,{"symbol":5,"time":729,"open":614,"high":730,"low":731,"close":732},"2026-03-11",86.36,85.31,85.81,{"symbol":5,"time":734,"open":735,"high":736,"low":616,"close":737},"2026-03-10",85.94,87.17,86.08,{"symbol":5,"time":739,"open":740,"high":540,"low":741,"close":742},"2026-03-09",84.37,83.8,86.21,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":620},"2026-03-06",84.32,85.19,83.96,{"symbol":5,"time":749,"open":750,"high":354,"low":751,"close":634},"2026-03-05",85.99,83.97,{"symbol":5,"time":753,"open":362,"high":754,"low":755,"close":756},"2026-03-04",87.13,85.98,86.75,{"symbol":5,"time":758,"open":759,"high":524,"low":401,"close":760},"2026-03-03",85.74,86.5,{"symbol":5,"time":762,"open":362,"high":175,"low":763,"close":764},"2026-03-02",85.96,86.66,{"symbol":5,"time":766,"open":767,"high":41,"low":768,"close":769},"2026-02-27",86.74,85.93,86.16,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-02-26",86.68,86.98,86.18,86.44,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-02-25",86.4,87.07,85.85,86.41,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-02-24",86.47,86.87,85.65,86.43,{"symbol":5,"time":789,"open":359,"high":709,"low":768,"close":541},"2026-02-23",{"symbol":5,"time":791,"open":792,"high":793,"low":610,"close":735},"2026-02-20",85.7,86.33,{"symbol":5,"time":795,"open":796,"high":785,"low":626,"close":629},"2026-02-19",86.03,{"symbol":5,"time":798,"open":772,"high":799,"low":800,"close":759},"2026-02-18",87.2,85.71,{"symbol":5,"time":802,"open":803,"high":804,"low":406,"close":805},"2026-02-17",85.14,87.24,86.89,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-02-13",84.82,86.19,84.06,85.24,{"symbol":5,"time":813,"open":366,"high":799,"low":803,"close":814},"2026-02-12",85.2,{"symbol":5,"time":816,"open":817,"high":818,"low":645,"close":366},"2026-02-11",84.15,85.75,{"symbol":5,"time":820,"open":821,"high":810,"low":822,"close":383},"2026-02-10",82.82,82.67,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-02-09",83.41,84.1,82.38,82.75,{"symbol":5,"time":830,"open":373,"high":831,"low":832,"close":833},"2026-02-06",82.8,79.52,82.55,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-02-05",77.92,80.22,77.49,79.84,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-04",78,78.39,77.21,77.73,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-03",77.44,77.94,75.81,77.69,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-02",77.83,78.54,77.12,77.41,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-01-30",76.71,77.71,76.27,77.67,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-01-29",76.22,77.3,75.84,76.87,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-01-28",75.85,76.74,75.67,75.92,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-01-27",76.58,76.91,75.89,75.95,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-01-26",76.89,77.32,76.1,76.28,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-01-23",76.53,77.19,76.04,76.99,{"symbol":5,"time":895,"open":896,"high":896,"low":897,"close":878},"2026-01-22",78.07,76.47,{"symbol":5,"time":899,"open":900,"high":900,"low":901,"close":902},"2026-01-21",78.77,76.24,77.78,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2026-01-20",78.14,78.64,77.33,78.18,{"symbol":5,"time":910,"open":873,"high":911,"low":912,"close":913},"2026-01-16",78.52,76.68,78.45,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-01-15",77.25,78.03,76.62,76.92,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":919},"2026-01-14",76.93,77.28,75.65,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":922},"2026-01-13",75.46,76.98,75.35,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-01-12",75.03,76.48,75.01,75.68,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-01-09",75.25,76.54,74.84,74.9,{"symbol":5,"time":943,"open":944,"high":872,"low":945,"close":946},"2026-01-08",75.76,73.82,75.08,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-07",76.21,76.83,75.64,75.69,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-06",76.15,76.57,75.58,76.14,{"symbol":5,"time":960,"open":961,"high":961,"low":962,"close":963},"2026-01-05",77.35,74.95,76.44,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":907},"2026-01-02",77.37,77.7,76.69,{"symbol":5,"time":970,"open":908,"high":971,"low":923,"close":972},"2025-12-31",78.19,77.38,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":424},"2025-12-30",79.78,80,78.81,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":448},"2025-12-29",79.98,80.02,79.36,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":425},"2025-12-26",79.55,79.8,79.35,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":425},"2025-12-24",79.29,79.66,78.99,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2025-12-23",79.02,79.34,78.66,79.11,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2025-12-22",79.19,79.3,78.7,79.18,{"symbol":5,"time":1006,"open":1007,"high":980,"low":1008,"close":437},"2025-12-19",79.64,79.01,{"symbol":5,"time":1010,"open":1011,"high":449,"low":1012,"close":1013},"2025-12-18",79.09,78.4,79.91,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2025-12-17",78.27,78.95,77.2,78.9,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2025-12-16",78.71,80.66,78.21,78.25,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1028,"close":1022},"2025-12-15",78.22,79.5,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2025-12-12",77.36,78.24,77,77.86,{"symbol":5,"time":1037,"open":845,"high":1038,"low":958,"close":1039},"2025-12-11",77.84,77.27,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":845},"2025-12-10",80.19,80.52,77.48,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2025-12-09",81.3,81.89,79.81,80.01,{"symbol":5,"time":1052,"open":1053,"high":695,"low":1054,"close":1055},"2025-12-08",80.93,80.6,81,{"symbol":5,"time":1057,"open":435,"high":1058,"low":1059,"close":1060},"2025-12-05",80.87,79.49,80.61,{"symbol":5,"time":1062,"open":1063,"high":688,"low":1063,"close":1064},"2025-12-04",79.72,80.45,{"symbol":5,"time":1066,"open":976,"high":1067,"low":1068,"close":976},"2025-12-03",80.21,79.24,{"symbol":5,"time":1070,"open":584,"high":1071,"low":1072,"close":1073},"2025-12-02",80.88,79.97,80.08,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":435},"2025-12-01",80.23,80.81,80.11,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1050,"close":1083},"2025-11-28",80.42,80.99,80.63,{"symbol":5,"time":1085,"open":428,"high":1086,"low":428,"close":1073},"2025-11-26",80.28,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":843,"close":1091},"2025-11-25",78.93,79.92,79.44,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-11-24",79.46,79.48,78.75,78.8,{"symbol":5,"time":1099,"open":1100,"high":1050,"low":428,"close":1068},"2025-11-21",79.93,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":975},"2025-11-20",80.29,80.5,79.74,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":976},"2025-11-19",79.38,80.3,79.25,{"symbol":5,"time":1112,"open":1113,"high":1103,"low":1114,"close":1115},"2025-11-18",79.39,79.03,79.86,{"symbol":5,"time":1117,"open":442,"high":1118,"low":971,"close":1119},"2025-11-17",79.21,79,{"symbol":5,"time":1121,"open":851,"high":1122,"low":848,"close":842},"2025-11-14",78.09,{"symbol":5,"time":1124,"open":1034,"high":1125,"low":1126,"close":1127},"2025-11-13",77.53,76.64,77.24,{"symbol":5,"time":1129,"open":880,"high":1130,"low":1131,"close":1132},"2025-11-12",77.09,75.82,76.9,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-11-11",75.96,76.34,75.6,76.17,{"symbol":5,"time":1140,"open":1131,"high":918,"low":951,"close":1141},"2025-11-10",75.97,{"symbol":5,"time":1143,"open":1144,"high":866,"low":1145,"close":1146},"2025-11-07",75.57,74.63,76.07,{"symbol":5,"time":1148,"open":941,"high":1149,"low":1150,"close":962},"2025-11-06",75.44,74.76,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-11-05",74.93,75.62,74.4,74.98,{"symbol":5,"time":1158,"open":1145,"high":1159,"low":1160,"close":1161},"2025-11-04",75.16,73.42,74.92,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-11-03",73.06,74.23,72.66,74.13,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-10-31",74.06,74.48,73.45,73.79,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-10-30",70.47,74.71,68.15,74.36,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-10-29",69.72,70.2,69.17,69.78,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-10-28",71.22,71.91,69.51,70.05,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-10-27",70.38,71.59,70.26,71.55,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-10-24",70.32,71.32,70.13,70.39,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1185,"close":1208},"2025-10-23",70.48,70.52,69.96,{"symbol":5,"time":1210,"open":1200,"high":1211,"low":1212,"close":1213},"2025-10-22",70.96,69.82,70.46,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1202,"close":1218},"2025-10-21",71.81,72.02,70.24,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1222},"2025-10-20",70.9,71.5,70.55,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-10-17",69.55,70.84,69.49,70.62,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1226},"2025-10-16",69.06,69.74,68.89,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1237,"close":1234},"2025-10-15",67.8,69.03,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-10-14",67.62,68.16,67.36,67.96,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-10-13",67.25,67.7,66.93,67.45,{"symbol":5,"time":1252,"open":1248,"high":1242,"low":1253,"close":1254},"2025-10-10",67.5,67.73,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-10-09",68.08,68.46,67.58,67.69,{"symbol":5,"time":1262,"open":1263,"high":1263,"low":1264,"close":1265},"2025-10-08",68.72,67.76,68,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-10-07",69.25,69.45,68.42,68.85,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1268},"2025-10-06",69.47,69.7,68.77,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-10-03",69.59,70.49,69.57,69.76,{"symbol":5,"time":1284,"open":1191,"high":1202,"low":1285,"close":1279},"2025-10-02",69.31,{"symbol":5,"time":1287,"open":1288,"high":1207,"low":1185,"close":1200},"2025-10-01",70,{"symbol":5,"time":1290,"open":1291,"high":1288,"low":1292,"close":1293},"2025-09-30",69.13,68.8,69.99,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-09-29",68.93,69.68,68.62,69.2,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-09-26",68.37,69.21,68.21,69,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-09-25",68.73,68.92,68.11,68.18,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1244,"close":1316},"2025-09-24",68.51,68.69,68.48,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-09-23",67.51,69.01,67.15,68.54,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-09-22",67.06,67.6,66.63,67.13,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1328},"2025-09-19",67.66,67.71,66.54,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1336,"close":1338},"2025-09-18",67.03,68.65,67.97,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-09-17",68.1,68.71,67.27,67.34,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-09-16",69.8,69.95,68.02,68.07,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-09-15",69.77,70.01,69.56,69.85,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-09-12",69.44,69.84,68.83,69.73,{"symbol":5,"time":1364,"open":1365,"high":1233,"low":1366,"close":1269},"2025-09-11",69.26,69.18,{"symbol":5,"time":1368,"open":1369,"high":1362,"low":1341,"close":1268},"2025-09-10",68.32,{"symbol":5,"time":1371,"open":1372,"high":1315,"low":1373,"close":1374},"2025-09-09",68.05,67.74,68.26,{"symbol":5,"time":1376,"open":1250,"high":1377,"low":1378,"close":1257},"2025-09-08",68.39,67.43,{"symbol":5,"time":1380,"open":1265,"high":1381,"low":1382,"close":1383},"2025-09-05",68.27,66.38,67.91,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-09-04",67.64,68.31,67.37,67.72,{"symbol":5,"time":1391,"open":1260,"high":1392,"low":1393,"close":1250},"2025-09-03",68.01,67.29,{"symbol":5,"time":1395,"open":1396,"high":1242,"low":1397,"close":1398},"2025-09-02",67.84,67.38,67.92,{"symbol":5,"time":1400,"open":1259,"high":1401,"low":1402,"close":1257},"2025-08-29",68.14,67.46,{"symbol":5,"time":1404,"open":1237,"high":1237,"low":1405,"close":1406},"2025-08-28",67.14,67.54,{"symbol":5,"time":1408,"open":1409,"high":1311,"low":1410,"close":1411},"2025-08-27",67.94,67.67,67.87,{"symbol":5,"time":1413,"open":1248,"high":1265,"low":1414,"close":1326},"2025-08-26",67.02,{"symbol":5,"time":1416,"open":1237,"high":1341,"low":1417,"close":1389},"2025-08-25",67.32,{"symbol":5,"time":1419,"open":1420,"high":1362,"low":1421,"close":1422},"2025-08-22",69.15,67.63,67.79,{"symbol":5,"time":1424,"open":1320,"high":1425,"low":1271,"close":1426},"2025-08-21",69.52,69.12,{"symbol":5,"time":1428,"open":1429,"high":1274,"low":1430,"close":1366},"2025-08-20",68.17,68.13,{"symbol":5,"time":1432,"open":1417,"high":1265,"low":1433,"close":1244},"2025-08-19",67.17,{"symbol":5,"time":1435,"open":1237,"high":1436,"low":1437,"close":1437},"2025-08-18",68.22,67.21,{"symbol":5,"time":1439,"open":1319,"high":1440,"low":1441,"close":1442},"2025-08-15",67.9,67.41,67.77,{"symbol":5,"time":1444,"open":1440,"high":1445,"low":1446,"close":1447},"2025-08-14",67.99,67.19,67.53,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1392},"2025-08-13",68.5,68.57,67.18,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1314},"2025-08-12",68.4,68.87,66.69,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1314},"2025-08-11",68.36,68.95,68.24,{"symbol":5,"time":1464,"open":1342,"high":1465,"low":1369,"close":1451},"2025-08-08",68.86,{"symbol":5,"time":1467,"open":1450,"high":1468,"low":1469,"close":1342},"2025-08-07",69.09,68.29,{"symbol":5,"time":1471,"open":1234,"high":1472,"low":1473,"close":1450},"2025-08-06",69.29,68.34,{"symbol":5,"time":1475,"open":1469,"high":1476,"low":1310,"close":1308},"2025-08-05",68.81,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-08-04",67.65,68.56,67.56,68.28,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1253},"2025-08-01",67.75,67.95,66.61,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1490,"close":1452},"2025-07-31",65.82,68.47,{"symbol":5,"time":1493,"open":1494,"high":1421,"low":1495,"close":1496},"2025-07-30",67.01,66.12,66.48,{"symbol":5,"time":1498,"open":1499,"high":1414,"low":1500,"close":1501},"2025-07-29",65.8,65.6,66.83,{"symbol":5,"time":1503,"open":1504,"high":1496,"low":1505,"close":1506},"2025-07-28",66.29,65.15,65.23,{"symbol":5,"time":1508,"open":1417,"high":1402,"low":1509,"close":1510},"2025-07-25",66.17,66.46,{"symbol":5,"time":1512,"open":1441,"high":1513,"low":1514,"close":1515},"2025-07-24",67.47,66.65,67.11,{"symbol":5,"time":1517,"open":1325,"high":1518,"low":1514,"close":1402},"2025-07-23",67.55,{"symbol":5,"time":1520,"open":1487,"high":1433,"low":1521,"close":1515},"2025-07-22",66.4,{"symbol":5,"time":1523,"open":1524,"high":1496,"low":1525,"close":1526},"2025-07-21",65.79,65.38,66.44,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1499},"2025-07-18",65.37,66.26,65.21,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1529},"2025-07-17",65.69,65.71,65.12,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-07-16",65.45,65.87,64.8,65.5,{"symbol":5,"time":1544,"open":1542,"high":1545,"low":1546,"close":1547},"2025-07-15",65.88,64.75,65.19,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1500},"2025-07-14",64.78,65.68,64.72,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-07-11",62.99,65.16,62.82,64.77,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1561,"close":1563},"2025-07-10",62.47,63.55,63.28,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-07-09",62.75,63.13,62.57,62.76,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1569},"2025-07-08",62.6,62.91,62.06,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-07-07",63.24,63.5,62.58,63.01,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-07-03",62.74,63.22,62.46,62.93,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1586},"2025-07-02",62.78,63.05,61.93,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-07-01",63.15,63.46,62.55,62.87,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1594},"2025-06-30",62.39,63.19,61.76,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-06-27",63.3,63.74,62.7,62.88,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1579,"close":1613},"2025-06-26",63.85,63.98,63.33,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-06-25",62.97,64.07,62.3,63.51,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1580,"close":1624},"2025-06-24",63.6,63.68,63.35,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-06-23",63.11,63.97,63.04,63.53,{"symbol":5,"time":1632,"open":1573,"high":1629,"low":1633,"close":1634},"2025-06-20",62.27,62.45,{"symbol":5,"time":1636,"open":1569,"high":1637,"low":1638,"close":1607},"2025-06-18",63.06,62.29,{"symbol":5,"time":1640,"open":1580,"high":1641,"low":1600,"close":1569},"2025-06-17",63.07,{"symbol":5,"time":1643,"open":1628,"high":1644,"low":1596,"close":1557},"2025-06-16",64.32,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1601,"close":1649},"2025-06-13",63.48,64.25,63.86,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-06-12",63.58,64.16,63.27,63.72,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-06-11",63.23,64.03,63.02,63.41,{"symbol":5,"time":1663,"open":1589,"high":1664,"low":1665,"close":1666},"2025-06-10",63.76,62.65,63.45,{"symbol":5,"time":1668,"open":1669,"high":1623,"low":1670,"close":1665},"2025-06-09",63.62,62.59,{"symbol":5,"time":1672,"open":1661,"high":1673,"low":1674,"close":1675},"2025-06-06",63.8,62.98,63.64,{"symbol":5,"time":1677,"open":1647,"high":1678,"low":1679,"close":1605},"2025-06-05",63.56,62.49,{"symbol":5,"time":1681,"open":1586,"high":1682,"low":1683,"close":1684},"2025-06-04",63.7,62.67,63.18,{"symbol":5,"time":1686,"open":1687,"high":1611,"low":1566,"close":1688},"2025-06-03",63.79,63.25,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-06-02",63.89,64.12,63.03,64.09,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1606,"close":1699},"2025-05-30",63.99,64.56,64.28,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1611,"close":1704},"2025-05-29",64.24,64.54,64.15,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-05-28",64.85,65,63.88,64.38,{"symbol":5,"time":1712,"open":1713,"high":1506,"low":1714,"close":1715},"2025-05-27",64.52,64.43,65.05,{"symbol":5,"time":1717,"open":1628,"high":1718,"low":1623,"close":1692},"2025-05-23",64.47,{"symbol":5,"time":1720,"open":1669,"high":1721,"low":1641,"close":1722},"2025-05-22",64.02,63.65,{"symbol":5,"time":1724,"open":1725,"high":1547,"low":1726,"close":1669},"2025-05-21",64.84,63.54,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-05-20",65.04,65.47,64.91,64.97,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-05-19",65.58,65.64,65.08,65.49,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-05-16",64.98,65.81,64.63,65.63,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-05-15",64.17,64.88,63.75,64.83,{"symbol":5,"time":1752,"open":1649,"high":1753,"low":1661,"close":1606},"2025-05-14",64.13,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-05-13",65.22,65.29,63.73,64.18,{"symbol":5,"time":1761,"open":1736,"high":1736,"low":1694,"close":1762},"2025-05-12",65.13,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1529,"close":1767},"2025-05-09",65.59,66.3,66.01,{"symbol":5,"time":1769,"open":1770,"high":1496,"low":1771,"close":1735},"2025-05-08",66.07,65.39,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1774,"close":1770},"2025-05-07",65.55,66.94,{"symbol":5,"time":1777,"open":1530,"high":1457,"low":1778,"close":1779},"2025-05-06",65.73,65.83,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-05-05",66.53,67.2,65.75,66.62,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-05-02",66,67.12,64.94,66.56,{"symbol":5,"time":1793,"open":1337,"high":1305,"low":1794,"close":1795},"2025-05-01",65.06,65.54,{"symbol":5,"time":1797,"open":1309,"high":1202,"low":1314,"close":1798},"2025-04-30",70.08,{"symbol":5,"time":1800,"open":1450,"high":1801,"low":1491,"close":1802},"2025-04-29",69.69,69.14,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1479,"close":1450},"2025-04-28",68.23,68.67,{"symbol":5,"time":1808,"open":1316,"high":1809,"low":1810,"close":1242},"2025-04-25",68.96,67.93,{"symbol":5,"time":1812,"open":1276,"high":1813,"low":1369,"close":1814},"2025-04-24",68.99,68.41,{"symbol":5,"time":1816,"open":1436,"high":1305,"low":1810,"close":1817},"2025-04-23",68.64,{"symbol":5,"time":1819,"open":1331,"high":1476,"low":1820,"close":1469},"2025-04-22",67.42,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-04-21",67.44,68.19,65.86,66.81,{"symbol":5,"time":1828,"open":1810,"high":1829,"low":1823,"close":1810},"2025-04-17",68.61,{"symbol":5,"time":1831,"open":1440,"high":1832,"low":1833,"close":1421},"2025-04-16",68.52,67.24,{"symbol":5,"time":1835,"open":1402,"high":1242,"low":1836,"close":1837},"2025-04-15",67.08,67.78,{"symbol":5,"time":1839,"open":1791,"high":1396,"low":1840,"close":1841},"2025-04-14",66.32,67.4,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1847},"2025-04-11",65.18,66.36,64.11,66.11,{"symbol":5,"time":1849,"open":1850,"high":1504,"low":1851,"close":1500},"2025-04-10",65.25,63.92,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1765},"2025-04-09",62.22,66.02,60.15,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-04-08",65.84,65.91,62.81,63.34,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1653},"2025-04-07",63.09,66.05,62,{"symbol":5,"time":1869,"open":1472,"high":1870,"low":1531,"close":1871},"2025-04-04",69.34,65.51,{"symbol":5,"time":1873,"open":1366,"high":1874,"low":1366,"close":1875},"2025-04-03",71.36,69.6,{"symbol":5,"time":1877,"open":1420,"high":1878,"low":1813,"close":1879},"2025-04-02",69.97,69.39,{"symbol":5,"time":1881,"open":1320,"high":1882,"low":1304,"close":1883},"2025-04-01",69.63,69.27,{"symbol":5,"time":1885,"open":1308,"high":1886,"low":1887,"close":1888},"2025-03-31",69.36,68.04,68.76,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1893,"close":1888},"2025-03-28",68.7,68.91,67.86,{"symbol":5,"time":1895,"open":1350,"high":1896,"low":1389,"close":1338},"2025-03-27",68.79,{"symbol":5,"time":1898,"open":1304,"high":1805,"low":1326,"close":1311},"2025-03-26",{"symbol":5,"time":1900,"open":1383,"high":1462,"low":1405,"close":1421},"2025-03-25",{"symbol":5,"time":1902,"open":1501,"high":1322,"low":1903,"close":1304},"2025-03-24",66.59,{"symbol":5,"time":1905,"open":1441,"high":1906,"low":1514,"close":1907},"2025-03-21",68.06,66.85,{"symbol":5,"time":1909,"open":1242,"high":1910,"low":1378,"close":1332},"2025-03-20",68.3,{"symbol":5,"time":1912,"open":1913,"high":1910,"low":1437,"close":1259},"2025-03-19",67.85,{"symbol":5,"time":1915,"open":1491,"high":1813,"low":1398,"close":1824},"2025-03-18",{"symbol":5,"time":1917,"open":1841,"high":1809,"low":1918,"close":1919},"2025-03-17",67.04,68.75,{"symbol":5,"time":1921,"open":1504,"high":1388,"low":1922,"close":1923},"2025-03-14",66.27,66.89,{"symbol":5,"time":1925,"open":1791,"high":1926,"low":1927,"close":1845},"2025-03-13",67.28,65.78,{"symbol":5,"time":1929,"open":1249,"high":1378,"low":1930,"close":1931},"2025-03-12",65.77,66.35,{"symbol":5,"time":1933,"open":1332,"high":1934,"low":1510,"close":1935},"2025-03-11",68.63,66.7,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1319},"2025-03-10",67.83,68.82,67.05,{"symbol":5,"time":1942,"open":1943,"high":1491,"low":1343,"close":1411},"2025-03-07",68.25,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1331,"close":1260},"2025-03-06",69.89,70.06,{"symbol":5,"time":1949,"open":1456,"high":1950,"low":1888,"close":1176},"2025-03-05",70.56,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1875,"close":1955},"2025-03-04",70.73,71.04,69.81,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1883,"close":1960},"2025-03-03",69.35,71,70.36,{"symbol":5,"time":1962,"open":1963,"high":1268,"low":1964,"close":1366},"2025-02-28",68.88,68.2,{"symbol":5,"time":1966,"open":1967,"high":1813,"low":1409,"close":1968},"2025-02-27",68.03,68.66,{"symbol":5,"time":1970,"open":1178,"high":1971,"low":1349,"close":1482},"2025-02-26",68.98,{"symbol":5,"time":1973,"open":1265,"high":1832,"low":1406,"close":1178},"2025-02-25",{"symbol":5,"time":1975,"open":1976,"high":1349,"low":1977,"close":1264},"2025-02-24",66.58,66.15,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-02-21",66.74,66.97,65.7,66.08,{"symbol":5,"time":1985,"open":1986,"high":1397,"low":1987,"close":1907},"2025-02-20",66.96,66.75,{"symbol":5,"time":1989,"open":1990,"high":1388,"low":1991,"close":1986},"2025-02-19",66.8,66.33,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-02-18",66.57,67.52,66.25,66.77,{"symbol":5,"time":1999,"open":1550,"high":1514,"low":2000,"close":1782},"2025-02-14",64.48,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2003,"close":1790},"2025-02-13",60.08,64.96,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-02-12",58.79,60.09,58.75,59.94,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-02-11",59.51,59.61,58.72,59.57,{"symbol":5,"time":2018,"open":2019,"high":2019,"low":2020,"close":2021},"2025-02-10",60.42,59.21,59.76,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":1856,"close":2026},"2025-02-07",60.68,60.86,60.59,{"symbol":5,"time":2028,"open":2029,"high":2029,"low":2030,"close":2031},"2025-02-06",61.27,60.3,60.53,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2025},"2025-02-05",60.84,61.25,60.25,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2042},"2025-02-04",60.38,60.87,60.13,60.19,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2010,"close":2047},"2025-02-03",60.2,61.46,61.36,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2019},"2025-01-31",60,60.51,59.86,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2057,"close":2058},"2025-01-30",60.5,60.69,59.68,60.16,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2063,"close":2064},"2025-01-29",60.79,60.99,59.44,59.6,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-01-28",61.69,61.91,60.52,60.83,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2025-01-27",61.18,62.26,60.95,61.82,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-01-24",59.12,60.97,59,60.82,{"symbol":5,"time":2084,"open":2085,"high":2064,"low":2086,"close":2063},"2025-01-23",58.54,58.22,{"symbol":5,"time":2088,"open":2089,"high":2069,"low":2090,"close":2091},"2025-01-22",60.27,58.28,58.36,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2094,"close":2096},"2025-01-21",58.9,60.45,60.29,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2094},"2025-01-17",58.68,58.99,58.35,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2091},"2025-01-16",58.39,58.65,58,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-01-15",59.41,59.49,57.93,58.05,{"symbol":5,"time":2114,"open":2106,"high":2115,"low":2116,"close":2117},"2025-01-14",58.37,57.7,58.1,{"symbol":5,"time":2119,"open":2120,"high":2112,"low":2121,"close":2106},"2025-01-13",57.4,56.97,{"symbol":5,"time":2123,"open":2124,"high":2086,"low":2125,"close":2126},"2025-01-10",57.61,56.99,57.39,{"symbol":5,"time":2128,"open":2129,"high":2104,"low":2130,"close":2131},"2025-01-08",57.18,56.91,58.27,{"symbol":5,"time":2133,"open":2129,"high":2134,"low":2135,"close":2136},"2025-01-07",57.59,56.68,57.07,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":2142},"2025-01-06",58.14,58.25,56.83,56.9,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2147,"close":2148},"2025-01-03",57.95,58.56,57.74,58.31,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2025-01-02",58.71,59.02,57.78,57.96,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2024-12-31",58.67,58.95,58.26,58.89,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2024-12-30",58.64,58.88,57.97,58.51,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2160},"2024-12-27",59.04,59.65,58.58,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2152,"close":2176},"2024-12-26",59.18,59.62,59.38,{"symbol":5,"time":2178,"open":2151,"high":2179,"low":2157,"close":2180},"2024-12-24",59.3,59.27,{"symbol":5,"time":2182,"open":2099,"high":2183,"low":2090,"close":2184},"2024-12-23",59.11,58.93,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2145,"close":2189},"2024-12-20",58.59,59.33,58.76,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2024-12-19",58.82,59.66,57.62,57.73,{"symbol":5,"time":2197,"open":2050,"high":2198,"low":2105,"close":2199},"2024-12-18",60.73,58.7,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2169,"close":2204},"2024-12-17",59.24,60.7,60.22,{"symbol":5,"time":2206,"open":2008,"high":2207,"low":2109,"close":2208},"2024-12-16",60.47,59.48,{"symbol":5,"time":2210,"open":2211,"high":2030,"low":2175,"close":2212},"2024-12-13",60.01,59.91,{"symbol":5,"time":2214,"open":2056,"high":2215,"low":2211,"close":2216},"2024-12-12",61.21,60.04,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2003,"close":2221},"2024-12-11",61.17,61.34,60.72,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2207,"close":2226},"2024-12-10",61.04,61.62,61.15,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2024,"close":2231},"2024-12-09",61.54,61.66,61.06,{"symbol":5,"time":2233,"open":2234,"high":1638,"low":2047,"close":2235},"2024-12-06",62.25,61.65,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":2241},"2024-12-05",61.89,62.28,61.58,62.13,{"symbol":5,"time":2243,"open":1616,"high":1616,"low":2244,"close":2241},"2024-12-04",61.9,{"symbol":5,"time":2246,"open":2247,"high":1688,"low":2234,"close":2248},"2024-12-03",62.42,62.77,{"symbol":5,"time":2250,"open":1669,"high":2251,"low":2252,"close":2074},"2024-12-02",63.84,61.73,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":1617},"2024-11-29",64.64,64.9,64.05,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":1703},"2024-11-27",64.57,65.24,64.49,{"symbol":5,"time":2264,"open":1613,"high":1699,"low":2265,"close":1648},"2024-11-26",63.1,{"symbol":5,"time":2267,"open":1622,"high":2268,"low":1865,"close":2269},"2024-11-25",64.08,63.2,{"symbol":5,"time":2271,"open":2272,"high":1552,"low":2273,"close":1562},"2024-11-22",64.58,63.42,{"symbol":5,"time":2275,"open":2276,"high":1698,"low":2277,"close":2278},"2024-11-21",64.23,63.77,64.3,{"symbol":5,"time":2280,"open":1851,"high":2281,"low":2282,"close":1846},"2024-11-20",64.41,63.78,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":1678,"close":1648},"2024-11-19",63.82,64.36,{"symbol":5,"time":2288,"open":1605,"high":2289,"low":2290,"close":1649},"2024-11-18",63.95,63.29,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":1622},"2024-11-15",63,63.83,62.89,{"symbol":5,"time":2297,"open":1578,"high":2298,"low":1688,"close":1578},"2024-11-14",63.81,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2024-11-13",65.09,65.53,64.4,64.45,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2000},"2024-11-12",64.86,65.33,64.27,{"symbol":5,"time":2311,"open":2312,"high":1525,"low":2313,"close":1725},"2024-11-11",64.95,64.62,{"symbol":5,"time":2315,"open":2316,"high":1770,"low":1750,"close":1505},"2024-11-08",65.02,{"symbol":5,"time":2318,"open":1622,"high":2319,"low":1658,"close":2304},"2024-11-07",64.79,{"symbol":5,"time":2321,"open":1718,"high":2322,"low":2323,"close":1584},"2024-11-06",64.6,62.4,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":1718},"2024-11-05",63.87,64.5,63.49,{"symbol":5,"time":2330,"open":1750,"high":2308,"low":2331,"close":2332},"2024-11-04",64.1,64.35,{"symbol":5,"time":2334,"open":2335,"high":1742,"low":1758,"close":2336},"2024-11-01",65.42,64.19,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2339,"close":1738},"2024-10-31",64.67,67.61,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":1742,"close":1496},"2024-10-30",65.95,66.98,{"symbol":5,"time":2346,"open":1531,"high":2347,"low":2004,"close":2348},"2024-10-29",66.34,66.03,{"symbol":5,"time":2350,"open":1844,"high":1930,"low":2351,"close":2352},"2024-10-28",64.68,64.74,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":1748,"close":1732},"2024-10-25",66.14,66.22,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2024-10-24",65.72,66.19,65.65,65.96,{"symbol":5,"time":2364,"open":1541,"high":1983,"low":1546,"close":1825},"2024-10-23",{"symbol":5,"time":2366,"open":2322,"high":2367,"low":2303,"close":1707},"2024-10-22",65.27,{"symbol":5,"time":2369,"open":1757,"high":1735,"low":2370,"close":2339},"2024-10-21",64.46,{"symbol":5,"time":2372,"open":2373,"high":1500,"low":2374,"close":1774},"2024-10-18",64.65,64.34,{"symbol":5,"time":2376,"open":2262,"high":2377,"low":2378,"close":2332},"2024-10-17",65.1,64.26,{"symbol":5,"time":2380,"open":2381,"high":1731,"low":2382,"close":2383},"2024-10-16",64.37,64.22,64.66,{"symbol":5,"time":2385,"open":2374,"high":1505,"low":1653,"close":2386},"2024-10-15",64.29,{"symbol":5,"time":2388,"open":1608,"high":1753,"low":2389,"close":2390},"2024-10-14",62.63,63.93,{"symbol":5,"time":2392,"open":2393,"high":1660,"low":2394,"close":2395},"2024-10-11",62.17,61.96,62.95,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2047,"close":2400},"2024-10-10",62.61,62.73,61.57,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2238,"close":1607},"2024-10-09",62.38,62.79,{"symbol":5,"time":2406,"open":1660,"high":1693,"low":2407,"close":2403},"2024-10-08",62.16,{"symbol":5,"time":2409,"open":2410,"high":1567,"low":1591,"close":2411},"2024-10-07",62.14,62.62,{"symbol":5,"time":2413,"open":2241,"high":1572,"low":2414,"close":2415},"2024-10-04",61.72,62.53,{"symbol":5,"time":2417,"open":1865,"high":1749,"low":2418,"close":1568},"2024-10-03",62.54,{"symbol":5,"time":2420,"open":2421,"high":2294,"low":1865,"close":1577},"2024-10-02",63.4,{"symbol":5,"time":2423,"open":1704,"high":1747,"low":2424,"close":1691},"2024-10-01",63.38,{"symbol":5,"time":2426,"open":1595,"high":2370,"low":2427,"close":1753},"2024-09-30",63.36,{"symbol":5,"time":2429,"open":2276,"high":2430,"low":1655,"close":2251},"2024-09-27",64.39,{"symbol":5,"time":2432,"open":2339,"high":2339,"low":1658,"close":2294},"2024-09-26",{"symbol":5,"time":2434,"open":1648,"high":2435,"low":2436,"close":2437},"2024-09-25",64.93,64.14,64.89,{"symbol":5,"time":2439,"open":2440,"high":1718,"low":2441,"close":2442},"2024-09-24",63.44,63.32,63.96,{"symbol":5,"time":2444,"open":2445,"high":2276,"low":2398,"close":2446},"2024-09-23",62.64,64.21,{"symbol":5,"time":2448,"open":2449,"high":1616,"low":2450,"close":2393},"2024-09-20",62.33,61.99,{"symbol":5,"time":2452,"open":2276,"high":2453,"low":2454,"close":2455},"2024-09-19",64.31,62.03,62.2,{"symbol":5,"time":2457,"open":2322,"high":1790,"low":2458,"close":2446},"2024-09-18",63.91,{"symbol":5,"time":2460,"open":2307,"high":2301,"low":2289,"close":1714},"2024-09-17",{"symbol":5,"time":2462,"open":2463,"high":1730,"low":1694,"close":2464},"2024-09-16",65.4,64.7,{"symbol":5,"time":2466,"open":2467,"high":2361,"low":2468,"close":1794},"2024-09-13",65.34,64.76,{"symbol":5,"time":2470,"open":2471,"high":1795,"low":2262,"close":1708},"2024-09-12",65.17,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2332,"close":2308},"2024-09-11",64.42,65.44,{"symbol":5,"time":2477,"open":2478,"high":1729,"low":2479,"close":1732},"2024-09-10",64.33,63.9,{"symbol":5,"time":2481,"open":1597,"high":2482,"low":2483,"close":1653},"2024-09-09",64.44,62.86,{"symbol":5,"time":2485,"open":1557,"high":2486,"low":2487,"close":2483},"2024-09-06",63.14,62.24,{"symbol":5,"time":2489,"open":1684,"high":1595,"low":1679,"close":1557},"2024-09-05",{"symbol":5,"time":2491,"open":1679,"high":2269,"low":2241,"close":1596},"2024-09-04",{"symbol":5,"time":2493,"open":1602,"high":1561,"low":2494,"close":2495},"2024-09-03",61.5,62.44,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-08-30",61.4,62.31,61.29,62.11,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2055,"close":2506},"2024-08-29",60.98,61.31,61.12,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2041,"close":2219},"2024-08-28",60.32,61.35,{"symbol":5,"time":2512,"open":2063,"high":2513,"low":2514,"close":2515},"2024-08-27",60.31,59.22,60.28,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":2520,"close":2052},"2024-08-26",59.83,60.07,59.54,{"symbol":5,"time":2522,"open":2202,"high":2052,"low":2523,"close":2524},"2024-08-23",59.15,59.58,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2202},"2024-08-22",58.8,59.25,58.55,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2007},"2024-08-21",59.05,59.1,58.46,{"symbol":5,"time":2536,"open":2537,"high":2081,"low":2538,"close":2184},"2024-08-20",58.52,58.34,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2541},"2024-08-19",58.41,58.83,58.3,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":2549},"2024-08-16",58.03,58.45,57.57,58.42,{"symbol":5,"time":2551,"open":2552,"high":2160,"low":2553,"close":2554},"2024-08-15",58.33,57.6,58.04,{"symbol":5,"time":2556,"open":2514,"high":2109,"low":2115,"close":2537},"2024-08-14",{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":2562},"2024-08-13",59.29,59.82,59.09,59.28,{"symbol":5,"time":2564,"open":2079,"high":2109,"low":2541,"close":2565},"2024-08-12",58.98,{"symbol":5,"time":2567,"open":2559,"high":2568,"low":2569,"close":2570},"2024-08-09",59.5,58.47,59.37,{"symbol":5,"time":2572,"open":2573,"high":2523,"low":2573,"close":2100},"2024-08-08",57.72,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-08-07",57.23,58.96,57.04,57.8,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2584,"close":2585},"2024-08-06",55.79,57.71,55.67,57.17,{"symbol":5,"time":2587,"open":2588,"high":2589,"low":2590,"close":2584},"2024-08-05",55.42,57.16,55.24,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-08-02",55.46,57.11,55.28,56.4,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2602},"2024-08-01",54.96,55.54,54.68,55.3,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":2608},"2024-07-31",54.69,55.21,54.28,54.44,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":2613,"close":2614},"2024-07-30",54.66,55.15,54.46,54.86,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2619,"close":2620},"2024-07-29",53.86,54.26,53.42,54.19,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2625,"close":2626},"2024-07-26",53.59,53.98,53.09,53.75,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2632},"2024-07-25",53.6,54.02,53.05,53.19,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-07-24",53.62,54.51,53.43,53.53,{"symbol":5,"time":2640,"open":2623,"high":2641,"low":2642,"close":2643},"2024-07-23",54.22,53.44,53.56,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-07-22",53.29,53.72,52.79,53.67,{"symbol":5,"time":2651,"open":2623,"high":2652,"low":2653,"close":2654},"2024-07-19",53.7,53.14,53.3,{"symbol":5,"time":2656,"open":2657,"high":2624,"low":2658,"close":2659},"2024-07-18",53.36,53.02,53.21,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2637},"2024-07-17",53.1,53.54,52.95,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2662},"2024-07-16",52.87,53.15,52.58,{"symbol":5,"time":2671,"open":2669,"high":2672,"low":2673,"close":2674},"2024-07-15",52.82,52.45,52.64,{"symbol":5,"time":2676,"open":2677,"high":2677,"low":2678,"close":2679},"2024-07-12",53.16,52.27,52.46,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2684,"close":2685},"2024-07-11",52.72,53.13,52.42,52.98,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2691},"2024-07-10",52.36,52.4,51.67,52.11,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-07-09",51.84,52.48,51.57,52.24,{"symbol":5,"time":2699,"open":2684,"high":2700,"low":2701,"close":2702},"2024-07-08",52.68,51.83,51.88,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2673},"2024-07-05",51.95,52.63,51.61,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-07-03",51.71,51.94,51.4,51.82,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-07-02",51.01,51.86,50.88,51.79,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2718},"2024-07-01",50.67,50.99,50.38,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2728},"2024-06-28",50.96,51.26,50.59,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2735},"2024-06-27",49.97,50.84,49.65,50.81,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2738,"close":2740},"2024-06-26",49.49,50.1,49.85,{"symbol":5,"time":2742,"open":2743,"high":2743,"low":2744,"close":2745},"2024-06-25",50.55,49.48,49.89,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-06-24",50.45,50.9,50.19,50.69,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-06-21",50.13,50.56,49.76,50.42,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2732,"close":2762},"2024-06-20",50.08,50.44,50.07,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-06-18",50,50.43,49.86,50.26,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2765},"2024-06-17",49.64,50.03,49.34,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2778,"close":2739},"2024-06-14",49.9,50.3,49.73,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2024-06-13",49.68,50.36,49.35,50.04,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2789,"close":2790},"2024-06-12",50.5,50.68,49.33,49.52,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-06-11",49.51,49.87,49.37,49.59,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2776},"2024-06-10",49.62,50.34,49.26,{"symbol":5,"time":2803,"open":2804,"high":2794,"low":2805,"close":2806},"2024-06-07",49.3,49.06,49.71,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2744,"close":2811},"2024-06-06",49.55,49.98,49.84,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2796,"close":2816},"2024-06-05",49.93,50.14,49.77,{"symbol":5,"time":2818,"open":2740,"high":2819,"low":2820,"close":2765},"2024-06-04",50.35,49.74,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2820,"close":2772},"2024-06-03",50.16,50.49,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2768},"2024-05-31",49.43,50.41,49.04,{"symbol":5,"time":2831,"open":2832,"high":2805,"low":2833,"close":2834},"2024-05-30",47.87,47.58,49,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-05-29",46.72,47.68,46.66,47.41,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-05-28",47.88,48.06,47.08,47.18,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-05-24",47.6,47.97,47.29,47.5,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-05-23",48.59,48.6,47.17,47.19,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2024-05-22",48.24,48.67,48.21,48.47,{"symbol":5,"time":2866,"open":2855,"high":2867,"low":2868,"close":2869},"2024-05-21",48.98,48.23,48.37,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2874,"close":2875},"2024-05-20",48.69,49.02,48.54,48.73,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-05-17",48.88,49.1,48.51,48.91,{"symbol":5,"time":2883,"open":2834,"high":2834,"low":2884,"close":2885},"2024-05-16",48.42,48.71,{"symbol":5,"time":2887,"open":2864,"high":2888,"low":2889,"close":2885},"2024-05-15",48.89,48.15,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2852,"close":2894},"2024-05-14",47.98,48.16,47.96,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-05-13",47.73,47.8,47.25,47.61,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-05-10",47.67,47.89,47.38,47.56,{"symbol":5,"time":2908,"open":2909,"high":2909,"low":2910,"close":2911},"2024-05-09",47.7,47.15,47.55,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-05-08",47.11,47.66,46.82,47.44,{"symbol":5,"time":2919,"open":2899,"high":2920,"low":2921,"close":2922},"2024-05-07",47.48,46.99,47.13,{"symbol":5,"time":2924,"open":2925,"high":2922,"low":2926,"close":2927},"2024-05-06",47.09,46.53,47.05,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-05-03",46.73,46.98,45.95,46.79,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":2939},"2024-05-02",46,46.92,44.4,46.22,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2024-05-01",44.04,44.71,43.64,43.81,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-04-30",44.43,45.17,44.13,44.28,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-04-29",44.36,44.76,44.21,44.67,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2960,"close":2962},"2024-04-26",43.34,44.25,44,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-04-25",43.48,43.58,43.11,43.36,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-04-24",43.09,43.78,42.88,43.61,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-04-23",43.22,43.68,43.08,43.56,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-04-22",43.19,43.25,42.66,43.13,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2986},"2024-04-19",42.83,43.37,42.72,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2997},"2024-04-18",42.34,42.84,42.05,42.64,{"symbol":5,"time":2999,"open":3000,"high":2989,"low":3001,"close":3002},"2024-04-17",41.74,41.7,42.23,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-04-16",42.02,42.16,41.45,41.68,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-04-15",43.17,43.21,41.9,42.24,{"symbol":5,"time":3016,"open":3017,"high":2979,"low":3018,"close":2989},"2024-04-12",43.04,42.59,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3011},"2024-04-11",42.68,43.51,42.47,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-04-10",42.81,43,41.88,42.4,{"symbol":5,"time":3031,"open":2966,"high":3032,"low":3033,"close":3034},"2024-04-09",44.03,43.3,44.01,{"symbol":5,"time":3036,"open":3037,"high":2966,"low":3038,"close":3039},"2024-04-08",43.18,42.85,43.49,{"symbol":5,"time":3041,"open":3042,"high":2986,"low":3043,"close":2971},"2024-04-05",42.49,42.43,{"symbol":5,"time":3045,"open":2980,"high":3046,"low":3047,"close":2985},"2024-04-04",43.67,42.48,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":2983},"2024-04-03",42.7,43.44,42.6,{"symbol":5,"time":3054,"open":3055,"high":2977,"low":3023,"close":3056},"2024-04-02",42.62,42.75,{"symbol":5,"time":3058,"open":3059,"high":3059,"low":3038,"close":3060},"2024-04-01",43.7,42.86,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-03-28",43.46,43.9,43.35,43.54,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3071,"close":3072},"2024-03-27",42.74,43.65,42.52,43.63,{"symbol":5,"time":3074,"open":3075,"high":3076,"low":3077,"close":3077},"2024-03-26",42.79,42.91,42.35,{"symbol":5,"time":3079,"open":2978,"high":2978,"low":2997,"close":3080},"2024-03-25",42.65,{"symbol":5,"time":3082,"open":2962,"high":3083,"low":2967,"close":2968},"2024-03-22",44.1,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":2984,"close":3088},"2024-03-21",43.86,43.99,43.91,{"symbol":5,"time":3090,"open":3091,"high":2978,"low":3092,"close":3046},"2024-03-20",43.06,42.8,{"symbol":5,"time":3094,"open":2991,"high":3051,"low":3095,"close":3096},"2024-03-19",42.39,43.38,{"symbol":5,"time":3098,"open":3017,"high":3099,"low":3029,"close":3100},"2024-03-18",43.16,42.77,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3103,"close":3047},"2024-03-15",41.92,42.67,{"symbol":5,"time":3106,"open":3017,"high":3107,"low":2994,"close":3018},"2024-03-14",43.33,{"symbol":5,"time":3109,"open":3059,"high":3110,"low":3012,"close":3111},"2024-03-13",43.96,43.4,{"symbol":5,"time":3113,"open":3114,"high":3114,"low":3115,"close":3072},"2024-03-12",44.32,43.32,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":2942,"close":3120},"2024-03-11",44.39,44.65,44.53,{"symbol":5,"time":3122,"open":2972,"high":3123,"low":3124,"close":3125},"2024-03-08",44.52,43.75,44.42,{"symbol":5,"time":3127,"open":3059,"high":3088,"low":3128,"close":3066},"2024-03-07",43.2,{"symbol":5,"time":3130,"open":3131,"high":3022,"low":3132,"close":3051},"2024-03-06",43.41,42.97,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3137,"close":3132},"2024-03-05",43.98,44.18,42.93,{"symbol":5,"time":3139,"open":2945,"high":3140,"low":2984,"close":3083},"2024-03-04",44.47,{"symbol":5,"time":3142,"open":3143,"high":3083,"low":3014,"close":2962},"2024-03-01",42.3,{"symbol":5,"time":3145,"open":3038,"high":3027,"low":3146,"close":3147},"2024-02-29",41.98,42.29,{"symbol":5,"time":3149,"open":3043,"high":3150,"low":3151,"close":3047},"2024-02-28",43.02,42.13,{"symbol":5,"time":3153,"open":3154,"high":3154,"low":3155,"close":2997},"2024-02-27",43.24,42.54,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3132},"2024-02-26",43.71,44.09,42.95,{"symbol":5,"time":3162,"open":3083,"high":3163,"low":3164,"close":3165},"2024-02-23",44.54,43.8,44.16,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3170,"close":3159},"2024-02-22",44.11,44.29,43.6,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2024-02-21",43.05,44.17,42.78,44.08,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3017},"2024-02-20",43.5,44.05,42.69,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3022,"close":3186},"2024-02-16",43.73,44.45,43.76,{"symbol":5,"time":3188,"open":3033,"high":3189,"low":3190,"close":2956},"2024-02-15",44.5,43.03,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3193,"close":3195},"2024-02-14",44.68,46.15,45.61,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3170,"close":3140},"2024-02-13",44.22,44.48,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2024-02-12",45.59,45.8,45.15,45.28,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-02-09",45.36,45.68,44.99,45.53,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3214,"close":3216},"2024-02-08",44.93,45.85,45.52,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3221,"close":3222},"2024-02-07",45.26,45.5,44.7,45.09,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3119,"close":3227},"2024-02-06",44.66,45.56,45.1,{"symbol":5,"time":3229,"open":3230,"high":3230,"low":3231,"close":3232},"2024-02-05",45.67,44.73,44.79,{"symbol":5,"time":3234,"open":3235,"high":2930,"low":3236,"close":3237},"2024-02-02",46.49,45.58,46.36,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3241},"2024-02-01",46.24,47.23,46.04,{"symbol":5,"time":3244,"open":3245,"high":2917,"low":3246,"close":3247},"2024-01-31",47.4,46.38,46.39,{"symbol":5,"time":3249,"open":3250,"high":3250,"low":3251,"close":3252},"2024-01-30",48.09,46.97,47,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":2910,"close":3250},"2024-01-29",47.35,48.13,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3245},"2024-01-26",47.63,47.86,47.3,{"symbol":5,"time":3263,"open":2861,"high":3264,"low":3265,"close":2917},"2024-01-25",48.49,47.1,{"symbol":5,"time":3267,"open":3268,"high":3268,"low":3269,"close":2911},"2024-01-24",48.32,47.21,{"symbol":5,"time":3271,"open":3272,"high":2881,"low":3273,"close":2838},"2024-01-23",48.55,47.43,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2024-01-22",48.31,48.77,48.07,48.44,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":2899,"close":3284},"2024-01-19",47.9,48.27,48.05,{"symbol":5,"time":3286,"open":3287,"high":2880,"low":3288,"close":2849},"2024-01-18",47.95,47.49,{"symbol":5,"time":3290,"open":3291,"high":2827,"low":2845,"close":3292},"2024-01-17",48.75,48.02,{"symbol":5,"time":3294,"open":3295,"high":2765,"low":2801,"close":2783},"2024-01-16",49.44,{"symbol":5,"time":3297,"open":2884,"high":3298,"low":3299,"close":3300},"2024-01-12",49.15,48.1,49.11,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":2897,"close":3305},"2024-01-11",48.97,49.29,47.92,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-01-10",48.26,48.92,47.79,48.65,{"symbol":5,"time":3313,"open":3314,"high":3314,"low":3282,"close":2868},"2024-01-09",48.68,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":2869,"close":2885},"2024-01-08",48.43,48.9,{"symbol":5,"time":3320,"open":3303,"high":3321,"low":2869,"close":3314},"2024-01-05",49.66,{"symbol":5,"time":3323,"open":2734,"high":2772,"low":3324,"close":2801},"2024-01-04",49.13,{"symbol":5,"time":3326,"open":2754,"high":3327,"low":3328,"close":2734},"2024-01-03",50.23,49.56,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3333,"close":3334},"2024-01-02",49.94,50.61,49.4,50.57,{"symbol":5,"time":3336,"open":2739,"high":2766,"low":3337,"close":2811},"2023-12-29",49.83,{"symbol":5,"time":3339,"open":2729,"high":2723,"low":3340,"close":3341},"2023-12-28",50.32,50.95,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2023-12-27",50.58,50.82,50.37,50.75,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":2776,"close":3352},"2023-12-26",49.96,50.6,50.48,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3355,"close":2776},"2023-12-22",49.5,50.21,{"symbol":5,"time":3358,"open":3318,"high":2809,"low":3359,"close":3333},"2023-12-21",48.5,{"symbol":5,"time":3361,"open":3362,"high":2739,"low":2869,"close":3363},"2023-12-20",49.69,48.41,{"symbol":5,"time":3365,"open":2827,"high":2760,"low":2783,"close":2816},"2023-12-19",{"symbol":5,"time":3367,"open":3362,"high":3368,"low":2881,"close":3369},"2023-12-18",49.82,49.21,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":2829,"close":2783},"2023-12-15",50.52,50.66,{"symbol":5,"time":3375,"open":2744,"high":3376,"low":3377,"close":3378},"2023-12-14",50.74,49.45,50.53,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":3384},"2023-12-13",46.76,48.45,46.35,48.4,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":2930},"2023-12-12",46.8,46.87,46.4,{"symbol":5,"time":3391,"open":2926,"high":3392,"low":3393,"close":2937},"2023-12-11",46.96,46.18,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3396,"close":2837},"2023-12-08",46.02,46.86,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":2939},"2023-12-07",46.17,46.41,45.9,{"symbol":5,"time":3404,"open":3405,"high":2840,"low":3406,"close":3407},"2023-12-06",47.33,45.88,46.06,{"symbol":5,"time":3409,"open":3265,"high":3265,"low":3410,"close":3411},"2023-12-05",46.63,46.94,{"symbol":5,"time":3413,"open":3235,"high":3414,"low":3247,"close":2846},"2023-12-04",47.24,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":3381},"2023-12-01",45.91,47.14,45.87,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3424,"close":3425},"2023-11-30",45.43,45.93,45.02,45.84,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3208,"close":3430},"2023-11-29",45.94,46.13,45.41,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3436},"2023-11-28",45.05,45.76,44.83,45.55,{"symbol":5,"time":3438,"open":3439,"high":3436,"low":2957,"close":3440},"2023-11-27",45.04,45.29,{"symbol":5,"time":3442,"open":3163,"high":3443,"low":2951,"close":3444},"2023-11-24",45.37,45.11,{"symbol":5,"time":3446,"open":3210,"high":3447,"low":3140,"close":3221},"2023-11-22",45,{"symbol":5,"time":3449,"open":3232,"high":3450,"low":3451,"close":3123},"2023-11-21",44.89,44.49,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2023-11-20",44.6,45.01,44.23,44.96,{"symbol":5,"time":3459,"open":3227,"high":3460,"low":3461,"close":3163},"2023-11-17",45.16,44.14,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":3466,"close":3119},"2023-11-16",44.57,45.07,44.33,{"symbol":5,"time":3468,"open":3189,"high":3469,"low":3466,"close":3470},"2023-11-15",44.85,44.46,{"symbol":5,"time":3472,"open":3174,"high":3205,"low":3473,"close":3474},"2023-11-14",43.87,44.51,{"symbol":5,"time":3476,"open":3477,"high":3075,"low":3478,"close":3069},"2023-11-13",42.25,41.95,{"symbol":5,"time":3480,"open":3018,"high":2985,"low":3481,"close":3482},"2023-11-10",41.93,42.56,{"symbol":5,"time":3484,"open":3176,"high":3174,"low":3485,"close":3486},"2023-11-09",41.94,42.08,{"symbol":5,"time":3488,"open":3489,"high":2956,"low":3490,"close":3491},"2023-11-08",43.84,43.77,44.02,{"symbol":5,"time":3493,"open":2948,"high":2948,"low":3063,"close":2972},"2023-11-07",{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":2951},"2023-11-06",43.79,44.3,43.45,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3017,"close":3176},"2023-11-03",44.72,45.6,{"symbol":5,"time":3504,"open":3496,"high":3505,"low":3498,"close":3506},"2023-11-02",44.2,43.97,{"symbol":5,"time":3508,"open":3052,"high":3509,"low":3510,"close":3175},"2023-11-01",42.82,42.1,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":3515,"close":3516},"2023-10-31",42.01,42.61,41.69,42.46,{"symbol":5,"time":3518,"open":3486,"high":3077,"low":3519,"close":3520},"2023-10-30",40.98,41.55,{"symbol":5,"time":3522,"open":3523,"high":3523,"low":3524,"close":3525},"2023-10-27",42.45,41.31,41.65,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3528,"close":3530},"2023-10-26",41.62,42.41,42.09,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3535,"close":3536},"2023-10-25",42.12,42.2,41.29,41.32,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3539,"close":3541},"2023-10-24",41.6,42.53,42.38,{"symbol":5,"time":3543,"open":3544,"high":3146,"low":3545,"close":3546},"2023-10-23",41.46,41.25,41.44,{"symbol":5,"time":3548,"open":3533,"high":3477,"low":3001,"close":3549},"2023-10-20",41.83,{"symbol":5,"time":3551,"open":3092,"high":3552,"low":3553,"close":3549},"2023-10-19",43.01,41.78,{"symbol":5,"time":3555,"open":2990,"high":2966,"low":3137,"close":3011},"2023-10-18",{"symbol":5,"time":3557,"open":3033,"high":2961,"low":2984,"close":3072},"2023-10-17",{"symbol":5,"time":3559,"open":3560,"high":3473,"low":2973,"close":2966},"2023-10-16",43.72,{"symbol":5,"time":3562,"open":3563,"high":3560,"low":3564,"close":3565},"2023-10-13",43.1,42.94,43.43,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3095,"close":3100},"2023-10-12",42.92,43.07,{"symbol":5,"time":3571,"open":3006,"high":3572,"low":3006,"close":2967},"2023-10-11",43.14,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3575,"close":3485},"2023-10-10",40.93,42.11,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3579,"close":3581},"2023-10-09",39.34,40.73,40.71,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":3586,"close":3587},"2023-10-06",40.39,40.45,39.33,39.65,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3592,"close":3593},"2023-10-05",40.56,40.86,40.32,40.76,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2023-10-04",40.3,40.72,39.96,40.61,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3605},"2023-10-03",41.01,41.19,39.97,40.11,{"symbol":5,"time":3607,"open":3103,"high":3608,"low":3609,"close":3610},"2023-10-02",42.58,41.02,41.34,{"symbol":5,"time":3612,"open":3018,"high":3026,"low":3613,"close":3151},"2023-09-29",41.71,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":3618,"close":3534},"2023-09-28",41.8,42.51,41.66,{"symbol":5,"time":3620,"open":3481,"high":3071,"low":3524,"close":3621},"2023-09-27",41.41,{"symbol":5,"time":3623,"open":2996,"high":3624,"low":3625,"close":3001},"2023-09-26",42.31,41.47,{"symbol":5,"time":3627,"open":3628,"high":2985,"low":3576,"close":3523},"2023-09-25",42.42,{"symbol":5,"time":3630,"open":3564,"high":2990,"low":3482,"close":3482},"2023-09-22",{"symbol":5,"time":3632,"open":3046,"high":3088,"low":3633,"close":3568},"2023-09-21",42.9,[3635,3641,3646,3651,3656,3661,3666,3671,3676,3681,3686,3691,3696,3701,3705,3710,3715,3720,3725,3730,3735,3738,3743,3747,3752,3757,3762,3767,3772,3777,3782,3787,3792,3797,3802,3807,3812,3817,3822,3827,3832,3837,3842,3847,3852,3857,3862,3867,3872,3877,3882,3887,3892,3897,3901,3906,3910,3915,3920,3924,3928,3933,3938,3943,3948,3953,3958,3963,3968,3973,3978,3983,3987,3992,3997,4001,4006,4011,4015,4020,4025,4030,4035,4040,4045,4050,4054,4059,4064,4069,4073,4077,4082,4087,4091,4096,4101,4106,4111,4116,4121,4126,4131,4136,4141,4146,4151,4155,4160,4165,4170,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4374,4379,4384,4389,4394,4399,4404,4409,4413,4418,4422,4427,4432,4437,4442,4447,4452,4456,4459,4464,4469,4473,4477,4480,4484,4488,4493,4496,4501,4506,4511,4516,4520,4525,4530,4534,4538,4542,4547,4552,4557,4561,4566,4570,4575,4580,4585,4590,4595,4599,4604,4609,4614,4619,4624,4629,4634,4639,4643,4647,4652,4655,4660,4665,4670,4675,4679,4681,4685,4690,4695,4699,4704,4708,4713,4718,4723,4726,4731,4736,4741,4746,4749,4754,4759,4764,4768,4773,4777,4782,4786,4791,4796,4801,4806,4811,4816,4821,4825,4829,4833,4838,4843,4848,4853,4858,4863,4868,4873,4878,4882,4887,4892,4897,4902,4906],{"symbol":3636,"time":26,"open":3637,"high":3638,"low":3639,"close":3640},"SPY",761.31,762,757.97,761.69,{"symbol":3636,"time":32,"open":3642,"high":3643,"low":3644,"close":3645},763.15,763.57,759.96,762.6,{"symbol":3636,"time":38,"open":3647,"high":3648,"low":3649,"close":3650},759.5,761.67,749.6,754.05,{"symbol":3636,"time":44,"open":3652,"high":3653,"low":3654,"close":3655},760.12,760.35,756.15,757.39,{"symbol":3636,"time":50,"open":3657,"high":3658,"low":3659,"close":3660},759,763.52,757.93,760.88,{"symbol":3636,"time":55,"open":3662,"high":3663,"low":3664,"close":3665},764.72,766.38,763.6,764.29,{"symbol":3636,"time":61,"open":3667,"high":3668,"low":3669,"close":3670},758.03,760.11,756.64,757.83,{"symbol":3636,"time":67,"open":3672,"high":3673,"low":3674,"close":3675},764.08,764.47,760.94,762.4,{"symbol":3636,"time":73,"open":3677,"high":3678,"low":3679,"close":3680},769.07,769.7,765.14,765.96,{"symbol":3636,"time":79,"open":3682,"high":3683,"low":3684,"close":3685},772.01,772.87,769,770.19,{"symbol":3636,"time":85,"open":3687,"high":3688,"low":3689,"close":3690},767.9,774.03,767.45,773.17,{"symbol":3636,"time":91,"open":3692,"high":3693,"low":3694,"close":3695},762.45,766.43,761.73,765.16,{"symbol":3636,"time":97,"open":3697,"high":3698,"low":3699,"close":3700},762.01,764.67,759.48,761.78,{"symbol":3636,"time":103,"open":3702,"high":3703,"low":3662,"close":3704},767.33,768,767.05,{"symbol":3636,"time":108,"open":3706,"high":3707,"low":3708,"close":3709},771.76,775.3,768.31,769.35,{"symbol":3636,"time":114,"open":3711,"high":3712,"low":3713,"close":3714},768.5,772.36,767.16,771.1,{"symbol":3636,"time":119,"open":3716,"high":3717,"low":3718,"close":3719},764.73,767.35,763.93,766.08,{"symbol":3636,"time":125,"open":3721,"high":3722,"low":3723,"close":3724},766.16,766.78,763.05,765.91,{"symbol":3636,"time":130,"open":3726,"high":3727,"low":3728,"close":3729},764.78,765.22,762.08,763.47,{"symbol":3636,"time":136,"open":3731,"high":3732,"low":3733,"close":3734},766.05,767.85,764.17,765.72,{"symbol":3636,"time":142,"open":3680,"high":3736,"low":3737,"close":3645},768.15,762.04,{"symbol":3636,"time":148,"open":3739,"high":3740,"low":3741,"close":3742},770.36,772.47,768.1,769.06,{"symbol":3636,"time":154,"open":3744,"high":3745,"low":3746,"close":3689},768.7,769.5,766.92,{"symbol":3636,"time":159,"open":3748,"high":3749,"low":3750,"close":3751},776.18,776.78,772.51,772.67,{"symbol":3636,"time":163,"open":3753,"high":3754,"low":3755,"close":3756},778.54,778.8,775.43,776.34,{"symbol":3636,"time":169,"open":3758,"high":3759,"low":3760,"close":3761},774.87,779.37,774.11,777.88,{"symbol":3636,"time":174,"open":3763,"high":3764,"low":3765,"close":3766},774.71,774.9,771.28,772.49,{"symbol":3636,"time":179,"open":3768,"high":3769,"low":3770,"close":3771},774.53,774.61,769.2,770.56,{"symbol":3636,"time":185,"open":3773,"high":3774,"low":3775,"close":3776},772.6,775.05,771.62,773.03,{"symbol":3636,"time":190,"open":3778,"high":3779,"low":3780,"close":3781},771.02,773.92,769.61,773.26,{"symbol":3636,"time":196,"open":3783,"high":3784,"low":3785,"close":3786},770.21,771.82,767.46,768.56,{"symbol":3636,"time":201,"open":3788,"high":3789,"low":3790,"close":3791},775.85,776.85,769.51,769.79,{"symbol":3636,"time":206,"open":3793,"high":3794,"low":3795,"close":3796},760.63,773.41,760.52,771.33,{"symbol":3636,"time":212,"open":3798,"high":3799,"low":3800,"close":3801},749.44,758.58,748.8,757.67,{"symbol":3636,"time":216,"open":3803,"high":3804,"low":3805,"close":3806},744.68,748.9,737.68,747.03,{"symbol":3636,"time":221,"open":3808,"high":3809,"low":3810,"close":3811},736.05,742.45,734.59,741.69,{"symbol":3636,"time":227,"open":3813,"high":3814,"low":3815,"close":3816},739.97,742.68,729.1,729.46,{"symbol":3636,"time":233,"open":3818,"high":3819,"low":3820,"close":3821},739.19,742.79,735.98,740.86,{"symbol":3636,"time":239,"open":3823,"high":3824,"low":3825,"close":3826},744.91,745.53,735.87,739.09,{"symbol":3636,"time":245,"open":3828,"high":3829,"low":3830,"close":3831},738.51,743.72,737.29,738.93,{"symbol":3636,"time":251,"open":3833,"high":3834,"low":3835,"close":3836},739.37,742.56,735.21,738.18,{"symbol":3636,"time":257,"open":3838,"high":3839,"low":3840,"close":3841},746.62,750.02,746.37,747.41,{"symbol":3636,"time":263,"open":3843,"high":3844,"low":3845,"close":3846},746.29,749.04,744.18,748.28,{"symbol":3636,"time":269,"open":3848,"high":3849,"low":3850,"close":3851},747.06,748.73,741.51,742.09,{"symbol":3636,"time":275,"open":3853,"high":3854,"low":3855,"close":3856},742.08,747.29,740.8,743.29,{"symbol":3636,"time":281,"open":3858,"high":3859,"low":3860,"close":3861},752.76,754.57,747.88,750.72,{"symbol":3636,"time":286,"open":3863,"high":3864,"low":3865,"close":3866},754.24,755.58,750.2,754.81,{"symbol":3636,"time":291,"open":3868,"high":3869,"low":3870,"close":3871},750.91,753.34,748.66,751.83,{"symbol":3636,"time":296,"open":3873,"high":3874,"low":3875,"close":3876},752.47,753.91,748,749.17,{"symbol":3636,"time":300,"open":3878,"high":3879,"low":3880,"close":3881},752.05,755.42,748.1,754.95,{"symbol":3636,"time":305,"open":3883,"high":3884,"low":3885,"close":3886},747.35,751.97,745.59,751.71,{"symbol":3636,"time":309,"open":3888,"high":3889,"low":3890,"close":3891},743.16,746.15,739.51,745.4,{"symbol":3636,"time":315,"open":3893,"high":3894,"low":3895,"close":3896},750.22,750.96,745.21,747.71,{"symbol":3636,"time":320,"open":3898,"high":3899,"low":3841,"close":3900},748.74,752.41,751.28,{"symbol":3636,"time":325,"open":3902,"high":3903,"low":3904,"close":3905},747.4,751.31,740.03,744.78,{"symbol":3636,"time":331,"open":3907,"high":3798,"low":3908,"close":3909},745,742.38,745.76,{"symbol":3636,"time":337,"open":3911,"high":3912,"low":3913,"close":3914},741.29,748.02,740.89,746.77,{"symbol":3636,"time":342,"open":3916,"high":3917,"low":3918,"close":3919},736.53,741.56,732.09,741,{"symbol":3636,"time":348,"open":3921,"high":3916,"low":3922,"close":3923},728.95,716.58,728.99,{"symbol":3636,"time":353,"open":3925,"high":3833,"low":3926,"close":3927},738.91,729.6,734.3,{"symbol":3636,"time":358,"open":3929,"high":3930,"low":3931,"close":3932},735.17,739.95,730.84,733.24,{"symbol":3636,"time":364,"open":3934,"high":3935,"low":3936,"close":3937},733.81,739.63,732.3,733.58,{"symbol":3636,"time":370,"open":3939,"high":3940,"low":3941,"close":3942},747.7,750.18,743.13,744.39,{"symbol":3636,"time":376,"open":3944,"high":3945,"low":3946,"close":3947},747.76,748.23,743.86,746.74,{"symbol":3636,"time":381,"open":3949,"high":3950,"low":3951,"close":3952},751.29,752.15,739.22,740.96,{"symbol":3636,"time":387,"open":3954,"high":3955,"low":3956,"close":3957},754.55,755.44,749.88,750.33,{"symbol":3636,"time":393,"open":3959,"high":3960,"low":3961,"close":3962},751.85,756.68,751.76,754.83,{"symbol":3636,"time":399,"open":3964,"high":3965,"low":3966,"close":3967},740.71,744.44,735.03,741.75,{"symbol":3636,"time":405,"open":3969,"high":3970,"low":3971,"close":3972},728.76,740,724.41,737.76,{"symbol":3636,"time":409,"open":3974,"high":3975,"low":3976,"close":3977},733.39,738.38,725.33,725.43,{"symbol":3636,"time":415,"open":3979,"high":3980,"low":3981,"close":3982},743.63,746.9,722.59,737.05,{"symbol":3636,"time":421,"open":3984,"high":3985,"low":3986,"close":3951},743.36,745.34,738.19,{"symbol":3636,"time":427,"open":3988,"high":3989,"low":3990,"close":3991},752.31,752.82,735.53,737.55,{"symbol":3636,"time":433,"open":3993,"high":3994,"low":3995,"close":3996},752.1,758.31,751.47,757.09,{"symbol":3636,"time":439,"open":3998,"high":3999,"low":4000,"close":3863},758.15,758.8,753.57,{"symbol":3636,"time":445,"open":4002,"high":4003,"low":4004,"close":4005},757.03,760.4,756.75,759.57,{"symbol":3636,"time":451,"open":4007,"high":4008,"low":4009,"close":4010},755.36,760.28,754.69,758.54,{"symbol":3636,"time":457,"open":4012,"high":4013,"low":4009,"close":4014},755.9,758.08,756.48,{"symbol":3636,"time":463,"open":4016,"high":4017,"low":4018,"close":4019},750.25,755.15,749.23,754.6,{"symbol":3636,"time":469,"open":4021,"high":4022,"low":4023,"close":4024},750.88,751.38,748.22,750.46,{"symbol":3636,"time":474,"open":4026,"high":4027,"low":4028,"close":4029},750.01,752.13,748.37,750.59,{"symbol":3636,"time":480,"open":4031,"high":4032,"low":4033,"close":4034},746.24,748.94,744.48,745.64,{"symbol":3636,"time":485,"open":4036,"high":4037,"low":4038,"close":4039},738.64,744.87,737.03,742.72,{"symbol":3636,"time":490,"open":4041,"high":4042,"low":4043,"close":4044},735.71,741.87,733.89,741.25,{"symbol":3636,"time":495,"open":4046,"high":4047,"low":4048,"close":4049},734.78,737.65,731.53,733.73,{"symbol":3636,"time":500,"open":4051,"high":4052,"low":3974,"close":4053},739.83,741.42,738.65,{"symbol":3636,"time":504,"open":4055,"high":4056,"low":4057,"close":4058},741.79,743.46,737.96,739.17,{"symbol":3636,"time":509,"open":4060,"high":4061,"low":4062,"close":4063},743.65,749.53,743.56,748.17,{"symbol":3636,"time":514,"open":4065,"high":4066,"low":4067,"close":4068},738.47,743.91,735.47,742.31,{"symbol":3636,"time":518,"open":4070,"high":4071,"low":4072,"close":3836},736.89,738.84,731.83,{"symbol":3636,"time":521,"open":4074,"high":4075,"low":4074,"close":4076},736.45,740.79,739.3,{"symbol":3636,"time":527,"open":4078,"high":4079,"low":4080,"close":4081},734.93,738.08,734.57,737.62,{"symbol":3636,"time":532,"open":4083,"high":4084,"low":4085,"close":4086},735.05,736.13,729.75,731.58,{"symbol":3636,"time":537,"open":4088,"high":3810,"low":4089,"close":4090},728.16,727.82,733.83,{"symbol":3636,"time":543,"open":4092,"high":4093,"low":4094,"close":4095},721.77,725.04,721.49,723.77,{"symbol":3636,"time":548,"open":4097,"high":4098,"low":4099,"close":4100},720.07,722.12,714.99,718.01,{"symbol":3636,"time":554,"open":4102,"high":4103,"low":4104,"close":4105},721.25,724.87,720.47,720.65,{"symbol":3636,"time":560,"open":4107,"high":4108,"low":4109,"close":4110},714.63,719.79,710.45,718.66,{"symbol":3636,"time":566,"open":4112,"high":4113,"low":4114,"close":4115},711,712.2,708.37,711.58,{"symbol":3636,"time":570,"open":4117,"high":4118,"low":4119,"close":4120},711.82,712.88,709.25,711.69,{"symbol":3636,"time":573,"open":4122,"high":4123,"low":4124,"close":4125},713.17,715.63,712.3,715.17,{"symbol":3636,"time":578,"open":4127,"high":4128,"low":4129,"close":4130},710.75,714.47,709.01,713.94,{"symbol":3636,"time":583,"open":4132,"high":4133,"low":4134,"close":4135},709.5,712.36,702.28,708.45,{"symbol":3636,"time":589,"open":4137,"high":4138,"low":4139,"close":4140},709.15,711.45,708.22,711.21,{"symbol":3636,"time":595,"open":4142,"high":4143,"low":4144,"close":4145},710.28,711.28,702.64,704.08,{"symbol":3636,"time":601,"open":4147,"high":4148,"low":4149,"close":4150},708.78,709.91,706.14,708.72,{"symbol":3636,"time":606,"open":4149,"high":4152,"low":4153,"close":4154},712.39,705.76,710.14,{"symbol":3636,"time":612,"open":4156,"high":4157,"low":4158,"close":4159},701.06,702.78,698.53,701.66,{"symbol":3636,"time":618,"open":4161,"high":4162,"low":4163,"close":4164},695.26,700.28,694.2,699.94,{"symbol":3636,"time":622,"open":4166,"high":4167,"low":4168,"close":4169},687.69,694.58,687.66,694.46,{"symbol":3636,"time":628,"open":4171,"high":4172,"low":4173,"close":4174},677.41,686.3,676.58,686.1,{"symbol":3636,"time":633,"open":4176,"high":4177,"low":4178,"close":4179},681.32,682.03,678.45,679.46,{"symbol":3636,"time":638,"open":4181,"high":4182,"low":4183,"close":4184},674.84,681.16,673.77,679.91,{"symbol":3636,"time":642,"open":4186,"high":4187,"low":4188,"close":4189},676.39,677.08,671.46,676.01,{"symbol":3636,"time":647,"open":4191,"high":4192,"low":4193,"close":4194},656.65,659.61,651.06,659.22,{"symbol":3636,"time":653,"open":4196,"high":4197,"low":4198,"close":4199},655.86,659.72,655.52,658.93,{"symbol":3636,"time":656,"open":4201,"high":4202,"low":4203,"close":4204},646.42,658.2,645.11,655.83,{"symbol":3636,"time":661,"open":4206,"high":4207,"low":4208,"close":4209},653.9,658.52,653,655.24,{"symbol":3636,"time":666,"open":4211,"high":4212,"low":4213,"close":4214},638.94,651.54,637.98,650.34,{"symbol":3636,"time":670,"open":4216,"high":4217,"low":4218,"close":4219},640.11,640.37,629.28,631.97,{"symbol":3636,"time":675,"open":4221,"high":4222,"low":4223,"close":4224},642.5,642.66,633.11,634.09,{"symbol":3636,"time":679,"open":4226,"high":4227,"low":4228,"close":4229},652.06,654.85,644.82,645.09,{"symbol":3636,"time":682,"open":4231,"high":4232,"low":4233,"close":4234},658.67,660.89,654.24,656.82,{"symbol":3636,"time":686,"open":4236,"high":4237,"low":4238,"close":4239},651.32,657.03,649.88,653.18,{"symbol":3636,"time":691,"open":4241,"high":4242,"low":4243,"close":4244},658.07,662.62,653.94,655.38,{"symbol":3636,"time":697,"open":4246,"high":4247,"low":4248,"close":4249},656.51,656.69,644.72,648.57,{"symbol":3636,"time":702,"open":4251,"high":4252,"low":4253,"close":4254},656.97,662.98,655.17,659.8,{"symbol":3636,"time":707,"open":4256,"high":4257,"low":4258,"close":4259},668.36,669.72,661.19,661.43,{"symbol":3636,"time":711,"open":4261,"high":4262,"low":4263,"close":4264},672.39,674.44,669.7,670.79,{"symbol":3636,"time":714,"open":4266,"high":4267,"low":4268,"close":4269},668.38,672.07,667.12,669.03,{"symbol":3636,"time":717,"open":4271,"high":4272,"low":4273,"close":4274},669.27,672.34,661.36,662.29,{"symbol":3636,"time":723,"open":4276,"high":4277,"low":4278,"close":4279},671.16,671.65,665.87,666.06,{"symbol":3636,"time":729,"open":4281,"high":4282,"low":4283,"close":4284},677.58,680.08,673.34,676.33,{"symbol":3636,"time":734,"open":4286,"high":4287,"low":4288,"close":4289},677.72,683.36,674.76,677.18,{"symbol":3636,"time":739,"open":4291,"high":4292,"low":4293,"close":4294},666.39,679.92,662.39,678.27,{"symbol":3636,"time":744,"open":4296,"high":4297,"low":4298,"close":4299},673.41,676.11,669.76,672.38,{"symbol":3636,"time":749,"open":4301,"high":4302,"low":4303,"close":4304},682.08,685.53,675.61,681.31,{"symbol":3636,"time":753,"open":4306,"high":4307,"low":4308,"close":4309},681.63,687.09,679.62,685.13,{"symbol":3636,"time":758,"open":4311,"high":4312,"low":4313,"close":4314},675.06,682.61,669.66,680.33,{"symbol":3636,"time":762,"open":4316,"high":4317,"low":4318,"close":4319},678.7,688.62,678.02,686.38,{"symbol":3636,"time":766,"open":4321,"high":4322,"low":4323,"close":4324},683.09,686.86,681.64,685.99,{"symbol":3636,"time":771,"open":4326,"high":4327,"low":4328,"close":4329},693.28,693.3,684.35,689.3,{"symbol":3636,"time":777,"open":4331,"high":4332,"low":4333,"close":4334},690.18,693.68,690.1,693.15,{"symbol":3636,"time":783,"open":4336,"high":4337,"low":4338,"close":4339},681.9,688.35,680,687.35,{"symbol":3636,"time":789,"open":4341,"high":4342,"low":4343,"close":4344},687.83,690,680.37,682.39,{"symbol":3636,"time":791,"open":4346,"high":4347,"low":4348,"close":4349},682.32,690.06,681.73,689.43,{"symbol":3636,"time":795,"open":4351,"high":4352,"low":4353,"close":4354},683.84,686.18,681.55,684.48,{"symbol":3636,"time":798,"open":4356,"high":4357,"low":4358,"close":4359},684.02,689.15,682.83,686.29,{"symbol":3636,"time":802,"open":4361,"high":4362,"low":4363,"close":4364},680.14,684.94,675.78,682.85,{"symbol":3636,"time":807,"open":4366,"high":4367,"low":4368,"close":4369},681.69,686.28,677.52,681.75,{"symbol":3636,"time":813,"open":4371,"high":4372,"low":4343,"close":4373},694.24,695.35,681.27,{"symbol":3636,"time":816,"open":4375,"high":4376,"low":4377,"close":4378},696.39,697.14,689.18,691.96,{"symbol":3636,"time":820,"open":4380,"high":4381,"low":4382,"close":4383},694.95,696.54,691.66,692.12,{"symbol":3636,"time":824,"open":4385,"high":4386,"low":4387,"close":4388},689.42,695.87,688.34,693.95,{"symbol":3636,"time":830,"open":4390,"high":4391,"low":4392,"close":4393},681.46,692.31,680.85,690.62,{"symbol":3636,"time":835,"open":4395,"high":4396,"low":4397,"close":4398},680.94,683.69,675.79,677.62,{"symbol":3636,"time":841,"open":4400,"high":4401,"low":4402,"close":4403},690.35,691.45,681.76,686.19,{"symbol":3636,"time":847,"open":4405,"high":4406,"low":4407,"close":4408},696.21,696.96,684.03,689.53,{"symbol":3636,"time":853,"open":4410,"high":4411,"low":4385,"close":4412},689.58,696.93,695.41,{"symbol":3636,"time":859,"open":4414,"high":4415,"low":4416,"close":4417},691.79,694.21,687.12,691.97,{"symbol":3636,"time":865,"open":4375,"high":4419,"low":4420,"close":4421},697.06,684.83,694.04,{"symbol":3636,"time":871,"open":4423,"high":4424,"low":4425,"close":4426},697.05,697.84,693.94,695.42,{"symbol":3636,"time":877,"open":4428,"high":4429,"low":4430,"close":4431},694.18,696.53,693.57,695.49,{"symbol":3636,"time":883,"open":4433,"high":4434,"low":4435,"close":4436},690.49,694.13,689.92,692.73,{"symbol":3636,"time":889,"open":4438,"high":4439,"low":4440,"close":4441},688.15,690.96,687.16,689.23,{"symbol":3636,"time":895,"open":4443,"high":4444,"low":4445,"close":4446},689.85,691.13,686.92,688.98,{"symbol":3636,"time":899,"open":4448,"high":4449,"low":4450,"close":4451},679.65,688.74,678.13,685.4,{"symbol":3636,"time":904,"open":4453,"high":4454,"low":4455,"close":4281},681.49,684.77,676.57,{"symbol":3636,"time":910,"open":4457,"high":4458,"low":4333,"close":4382},693.66,694.25,{"symbol":3636,"time":915,"open":4460,"high":4461,"low":4462,"close":4463},694.57,695.45,691.25,692.24,{"symbol":3636,"time":921,"open":4465,"high":4466,"low":4467,"close":4468},691,691.72,686.04,690.36,{"symbol":3636,"time":926,"open":4431,"high":4470,"low":4471,"close":4472},696.09,691.35,693.77,{"symbol":3636,"time":931,"open":4474,"high":4470,"low":4475,"close":4476},690.68,690.63,695.16,{"symbol":3636,"time":937,"open":4475,"high":4478,"low":4377,"close":4479},695.31,694.07,{"symbol":3636,"time":943,"open":4481,"high":4393,"low":4482,"close":4483},688.82,687.49,689.51,{"symbol":3636,"time":948,"open":4485,"high":4486,"low":4487,"close":4410},692.19,693.96,689.32,{"symbol":3636,"time":954,"open":4489,"high":4490,"low":4491,"close":4492},687.93,692.32,687.78,691.81,{"symbol":3636,"time":960,"open":4494,"high":4349,"low":4319,"close":4495},686.54,687.72,{"symbol":3636,"time":965,"open":4497,"high":4498,"low":4499,"close":4500},685.71,686.87,679.82,683.17,{"symbol":3636,"time":970,"open":4502,"high":4503,"low":4504,"close":4505},687.14,687.36,681.71,681.92,{"symbol":3636,"time":974,"open":4507,"high":4508,"low":4509,"close":4510},687.45,688.56,686.58,687.01,{"symbol":3636,"time":979,"open":4512,"high":4513,"low":4514,"close":4515},687.54,689.2,686.07,687.85,{"symbol":3636,"time":984,"open":4517,"high":4382,"low":4518,"close":4519},690.64,689.27,690.31,{"symbol":3636,"time":989,"open":4521,"high":4522,"low":4523,"close":4524},687.95,690.83,687.8,690.38,{"symbol":3636,"time":994,"open":4526,"high":4527,"low":4528,"close":4529},683.92,688.2,683.87,687.96,{"symbol":3636,"time":1000,"open":4531,"high":4532,"low":4533,"close":4420},683.94,685.36,680.59,{"symbol":3636,"time":1006,"open":4535,"high":4536,"low":4537,"close":4533},676.59,681.09,676.47,{"symbol":3636,"time":1010,"open":4539,"high":4540,"low":4541,"close":4537},677.6,680.74,674.9,{"symbol":3636,"time":1015,"open":4543,"high":4544,"low":4545,"close":4546},679.89,680.44,671.2,671.4,{"symbol":3636,"time":1021,"open":4548,"high":4549,"low":4550,"close":4551},679.23,681.08,674.98,678.87,{"symbol":3636,"time":1027,"open":4553,"high":4554,"low":4555,"close":4556},685.74,685.76,679.25,680.73,{"symbol":3636,"time":1031,"open":4558,"high":4559,"low":4560,"close":4402},688.17,688.88,679.17,{"symbol":3636,"time":1037,"open":4562,"high":4563,"low":4564,"close":4565},685.14,689.25,682.17,689.17,{"symbol":3636,"time":1041,"open":4567,"high":4568,"low":4304,"close":4569},682.56,688.97,687.57,{"symbol":3636,"time":1046,"open":4571,"high":4572,"low":4573,"close":4574},683.15,685.39,682.59,683.04,{"symbol":3636,"time":1052,"open":4576,"high":4577,"low":4578,"close":4579},686.59,686.64,681.57,683.63,{"symbol":3636,"time":1057,"open":4581,"high":4582,"low":4583,"close":4584},685.47,688.39,684.58,685.69,{"symbol":3636,"time":1062,"open":4586,"high":4587,"low":4588,"close":4589},685.3,685.37,681.34,684.39,{"symbol":3636,"time":1066,"open":4591,"high":4592,"low":4593,"close":4594},680.57,684.91,679.69,683.89,{"symbol":3636,"time":1070,"open":4505,"high":4596,"low":4597,"close":4598},683.82,679.33,681.53,{"symbol":3636,"time":1075,"open":4600,"high":4601,"low":4602,"close":4603},678.81,682.99,678.74,680.27,{"symbol":3636,"time":1080,"open":4605,"high":4606,"low":4607,"close":4608},680.86,683.67,680.5,683.39,{"symbol":3636,"time":1085,"open":4610,"high":4611,"low":4612,"close":4613},677.63,681.7,676.72,679.68,{"symbol":3636,"time":1088,"open":4615,"high":4616,"low":4617,"close":4618},668.63,676.21,664.48,675.02,{"symbol":3636,"time":1093,"open":4620,"high":4621,"low":4622,"close":4623},662.69,670.06,661.59,668.73,{"symbol":3636,"time":1099,"open":4625,"high":4626,"low":4627,"close":4628},655.05,664.55,650.85,659.03,{"symbol":3636,"time":1102,"open":4630,"high":4631,"low":4632,"close":4633},672.91,675.56,651.89,652.53,{"symbol":3636,"time":1107,"open":4635,"high":4636,"low":4637,"close":4638},660.78,667.34,658.75,662.63,{"symbol":3636,"time":1112,"open":4640,"high":4641,"low":4196,"close":4642},662.1,665.12,660.08,{"symbol":3636,"time":1117,"open":4263,"high":4644,"low":4645,"close":4646},673.71,662.17,665.67,{"symbol":3636,"time":1121,"open":4648,"high":4649,"low":4650,"close":4651},665.38,675.66,663.27,671.93,{"symbol":3636,"time":1124,"open":4607,"high":4605,"low":4653,"close":4654},670.52,672.04,{"symbol":3636,"time":1129,"open":4656,"high":4657,"low":4658,"close":4659},684.79,684.96,680.95,683.38,{"symbol":3636,"time":1134,"open":4661,"high":4662,"low":4663,"close":4664},679.95,683.57,678.73,683,{"symbol":3636,"time":1140,"open":4666,"high":4667,"low":4668,"close":4669},677.24,682.18,675.03,681.44,{"symbol":3636,"time":1143,"open":4671,"high":4672,"low":4673,"close":4674},667.91,671.08,661.21,670.97,{"symbol":3636,"time":1148,"open":4537,"high":4676,"low":4677,"close":4678},677.38,668.72,670.31,{"symbol":3636,"time":1152,"open":4550,"high":4605,"low":4680,"close":4281},674.17,{"symbol":3636,"time":1158,"open":4297,"high":4682,"low":4683,"close":4684},679.96,674.58,675.24,{"symbol":3636,"time":1163,"open":4686,"high":4687,"low":4688,"close":4689},685.67,685.8,679.94,683.34,{"symbol":3636,"time":1169,"open":4691,"high":4692,"low":4693,"close":4694},685.04,685.08,679.24,682.06,{"symbol":3636,"time":1175,"open":4696,"high":4697,"low":4698,"close":4698},683.9,685.94,679.83,{"symbol":3636,"time":1181,"open":4700,"high":4701,"low":4702,"close":4703},688.72,689.7,682.87,687.39,{"symbol":3636,"time":1187,"open":4705,"high":4706,"low":4420,"close":4707},687.05,688.91,687.06,{"symbol":3636,"time":1193,"open":4709,"high":4710,"low":4711,"close":4712},682.73,685.54,682.12,685.24,{"symbol":3636,"time":1199,"open":4714,"high":4715,"low":4716,"close":4717},676.46,678.47,675.65,677.25,{"symbol":3636,"time":1205,"open":4719,"high":4720,"low":4721,"close":4722},668.12,672.71,667.8,671.76,{"symbol":3636,"time":1210,"open":4724,"high":4724,"low":4725,"close":4721},672,663.3,{"symbol":3636,"time":1215,"open":4727,"high":4728,"low":4729,"close":4730},671.44,672.99,669.98,671.29,{"symbol":3636,"time":1220,"open":4732,"high":4733,"low":4734,"close":4735},667.32,672.21,667.27,671.3,{"symbol":3636,"time":1225,"open":4737,"high":4738,"low":4739,"close":4740},659.5,665.76,658.14,664.39,{"symbol":3636,"time":1231,"open":4742,"high":4743,"low":4744,"close":4745},666.82,668.71,657.11,660.64,{"symbol":3636,"time":1236,"open":4742,"high":4747,"low":4199,"close":4748},670.23,665.17,{"symbol":3636,"time":1240,"open":4750,"high":4751,"low":4752,"close":4753},657.17,665.83,653.17,662.23,{"symbol":3636,"time":1246,"open":4755,"high":4756,"low":4757,"close":4758},660.65,665.13,659.77,663.04,{"symbol":3636,"time":1252,"open":4760,"high":4761,"low":4762,"close":4763},672.13,673.95,652.84,653.02,{"symbol":3636,"time":1256,"open":4765,"high":4766,"low":4767,"close":4276},673.53,673.94,669.21,{"symbol":3636,"time":1262,"open":4769,"high":4770,"low":4771,"close":4772},670.25,673.21,669.42,673.11,{"symbol":3636,"time":1267,"open":4774,"high":4728,"low":4775,"close":4776},672.54,667.67,669.12,{"symbol":3636,"time":1273,"open":4778,"high":4779,"low":4780,"close":4781},671.62,672.51,669.46,671.61,{"symbol":3636,"time":1278,"open":4783,"high":4784,"low":4785,"close":4767},669.99,672.68,668.16,{"symbol":3636,"time":1284,"open":4787,"high":4788,"low":4789,"close":4790},670.45,670.57,666.78,669.22,{"symbol":3636,"time":1287,"open":4792,"high":4793,"low":4794,"close":4795},663.17,669.37,663.06,668.45,{"symbol":3636,"time":1290,"open":4797,"high":4798,"low":4799,"close":4800},662.93,666.65,661.61,666.18,{"symbol":3636,"time":1295,"open":4802,"high":4803,"low":4804,"close":4805},664.36,665.28,661.86,663.68,{"symbol":3636,"time":1301,"open":4807,"high":4808,"low":4809,"close":4810},659.51,662.37,657.88,661.82,{"symbol":3636,"time":1307,"open":4812,"high":4813,"low":4814,"close":4815},657.94,659.41,654.41,658.05,{"symbol":3636,"time":1313,"open":4817,"high":4818,"low":4819,"close":4820},664.51,664.61,659.67,661.1,{"symbol":3636,"time":1318,"open":4822,"high":4636,"low":4823,"close":4824},666.72,661.98,663.21,{"symbol":3636,"time":1324,"open":4826,"high":4827,"low":4645,"close":4828},662.2,667.29,666.84,{"symbol":3636,"time":1330,"open":4830,"high":4626,"low":4831,"close":4832},662.33,660.37,663.7,{"symbol":3636,"time":1335,"open":4834,"high":4835,"low":4836,"close":4837},661.89,664.89,660.27,662.26,{"symbol":3636,"time":1340,"open":4839,"high":4840,"low":4841,"close":4842},660.01,661.72,654.3,659.18,{"symbol":3636,"time":1346,"open":4844,"high":4845,"low":4846,"close":4847},661.47,661.78,659.21,660,{"symbol":3636,"time":1352,"open":4849,"high":4850,"low":4851,"close":4852},659.64,661.04,659.34,660.91,{"symbol":3636,"time":1358,"open":4854,"high":4855,"low":4856,"close":4857},657.6,659.11,656.9,657.41,{"symbol":3636,"time":1364,"open":4859,"high":4860,"low":4861,"close":4862},654.18,658.33,653.59,657.63,{"symbol":3636,"time":1368,"open":4864,"high":4865,"low":4866,"close":4867},653.62,654.55,650.63,652.21,{"symbol":3636,"time":1371,"open":4869,"high":4870,"low":4871,"close":4872},648.97,650.86,647.22,650.33,{"symbol":3636,"time":1376,"open":4874,"high":4875,"low":4876,"close":4877},648.62,649.84,647.23,648.83,{"symbol":3636,"time":1380,"open":4879,"high":4867,"low":4880,"close":4881},651.48,643.33,647.24,{"symbol":3636,"time":1385,"open":4883,"high":4884,"low":4885,"close":4886},644.42,649.15,643.51,649.12,{"symbol":3636,"time":1391,"open":4888,"high":4889,"low":4890,"close":4891},642.67,644.21,640.46,643.74,{"symbol":3636,"time":1395,"open":4893,"high":4894,"low":4895,"close":4896},637.5,640.49,634.92,640.27,{"symbol":3636,"time":1400,"open":4898,"high":4899,"low":4900,"close":4901},647.47,647.84,643.14,645.05,{"symbol":3636,"time":1404,"open":4881,"high":4903,"low":4904,"close":4905},649.48,645.34,648.92,{"symbol":3636,"time":1408,"open":4907,"high":4908,"low":4883,"close":4909},644.57,647.37,646.63,[4911,4916,4919,4922,4925,4927,4930,4931,4933,4935,4938,4940,4942,4944,4946,4949,4951,4953,4955,4957,4959,4961,4963,4965,4967,4969,4971,4972,4973,4975,4977,4979,4981,4982,4984,4986,4987,4989,4990,4992,4994,4996,4997,4999,5001,5003,5005,5007,5009,5011,5013,5015,5017,5019,5021,5023,5025,5027,5029,5031,5032,5034,5036,5038],{"time":26,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4914,"datetime":4915},"False","BEARISH","ADX","2026-09-18 00:00:00",{"time":67,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4917,"datetime":4918},"CCI","2026-09-09 00:00:00",{"time":103,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4920,"datetime":4921},"MACD","2026-08-31 00:00:00",{"time":108,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4914,"datetime":4924},"BULLISH","2026-08-28 00:00:00",{"time":114,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4914,"datetime":4926},"2026-08-27 00:00:00",{"time":119,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4928,"datetime":4929},"MA","2026-08-26 00:00:00",{"time":119,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4917,"datetime":4929},{"time":130,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4920,"datetime":4932},"2026-08-24 00:00:00",{"time":136,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4914,"datetime":4934},"2026-08-21 00:00:00",{"time":179,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4936,"datetime":4937},"BollingerBands","2026-08-11 00:00:00",{"time":206,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4917,"datetime":4939},"2026-08-04 00:00:00",{"time":216,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4914,"datetime":4941},"2026-07-31 00:00:00",{"time":221,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4920,"datetime":4943},"2026-07-30 00:00:00",{"time":309,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4928,"datetime":4945},"2026-07-08 00:00:00",{"time":331,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4947,"datetime":4948},"RSI","2026-07-01 00:00:00",{"time":348,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4936,"datetime":4950},"2026-06-26 00:00:00",{"time":358,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4917,"datetime":4952},"2026-06-24 00:00:00",{"time":364,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4914,"datetime":4954},"2026-06-23 00:00:00",{"time":399,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4920,"datetime":4956},"2026-06-12 00:00:00",{"time":405,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4928,"datetime":4958},"2026-06-11 00:00:00",{"time":427,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4947,"datetime":4960},"2026-06-05 00:00:00",{"time":457,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4936,"datetime":4962},"2026-05-29 00:00:00",{"time":463,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4917,"datetime":4964},"2026-05-28 00:00:00",{"time":485,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4920,"datetime":4966},"2026-05-21 00:00:00",{"time":548,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4928,"datetime":4968},"2026-05-04 00:00:00",{"time":570,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4936,"datetime":4970},"2026-04-28 00:00:00",{"time":570,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4917,"datetime":4970},{"time":570,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4920,"datetime":4970},{"time":589,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4914,"datetime":4974},"2026-04-22 00:00:00",{"time":595,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4920,"datetime":4976},"2026-04-21 00:00:00",{"time":618,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4947,"datetime":4978},"2026-04-15 00:00:00",{"time":633,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4928,"datetime":4980},"2026-04-10 00:00:00",{"time":633,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4914,"datetime":4980},{"time":638,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4920,"datetime":4983},"2026-04-09 00:00:00",{"time":666,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4914,"datetime":4985},"2026-03-31 00:00:00",{"time":666,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4947,"datetime":4985},{"time":697,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4936,"datetime":4988},"2026-03-20 00:00:00",{"time":697,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4917,"datetime":4988},{"time":734,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4914,"datetime":4991},"2026-03-10 00:00:00",{"time":749,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4914,"datetime":4993},"2026-03-05 00:00:00",{"time":758,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4920,"datetime":4995},"2026-03-03 00:00:00",{"time":758,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4947,"datetime":4995},{"time":816,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4928,"datetime":4998},"2026-02-11 00:00:00",{"time":835,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4936,"datetime":5000},"2026-02-05 00:00:00",{"time":853,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4917,"datetime":5002},"2026-02-02 00:00:00",{"time":859,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4920,"datetime":5004},"2026-01-30 00:00:00",{"time":865,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4914,"datetime":5006},"2026-01-29 00:00:00",{"time":877,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4920,"datetime":5008},"2026-01-27 00:00:00",{"time":910,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4920,"datetime":5010},"2026-01-16 00:00:00",{"time":926,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4947,"datetime":5012},"2026-01-13 00:00:00",{"time":931,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4928,"datetime":5014},"2026-01-12 00:00:00",{"time":948,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4936,"datetime":5016},"2026-01-07 00:00:00",{"time":1015,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4914,"datetime":5018},"2025-12-17 00:00:00",{"time":1021,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4914,"datetime":5020},"2025-12-16 00:00:00",{"time":1037,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4917,"datetime":5022},"2025-12-11 00:00:00",{"time":1041,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4914,"datetime":5024},"2025-12-10 00:00:00",{"time":1075,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4920,"datetime":5026},"2025-12-01 00:00:00",{"time":1175,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4914,"datetime":5028},"2025-10-30 00:00:00",{"time":1225,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4917,"datetime":5030},"2025-10-17 00:00:00",{"time":1225,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4920,"datetime":5030},{"time":1246,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4917,"datetime":5033},"2025-10-13 00:00:00",{"time":1262,"symbol":5,"current_signal":4912,"signal_change":23,"signal_type":4913,"trading_system":4920,"datetime":5035},"2025-10-08 00:00:00",{"time":1290,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4917,"datetime":5037},"2025-09-30 00:00:00",{"time":1295,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4923,"trading_system":4920,"datetime":5039},"2025-09-29 00:00:00",[5041,5047,5052,5058,5063,5068,5073,5078,5084,5089,5094,5099,5104,5109,5114,5119,5124,5129,5134,5139,5144,5149,5154,5159,5164,5169,5174,5179,5184,5189,5194,5199,5204,5209,5214,5219,5224,5229,5234,5240,5246,5252,5258,5264,5270,5276,5282,5288,5294,5300,5306,5312,5317,5323,5329,5335,5341,5347,5353,5359,5365,5371,5377,5383,5389,5395,5401,5407],{"symbol":5,"form":5042,"filingdate":791,"primarydocument":5043,"accessionnumber":5044,"filing_url":5045,"sec_url":5046},"8-K","tm266934d1_8k.htm","0001104659-26-018206","https://www.sec.gov/Archives/edgar/data/740260/000110465926018206/tm266934d1_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465926018206/0001104659-26-018206-index.htm",{"symbol":5,"form":5042,"filingdate":824,"primarydocument":5048,"accessionnumber":5049,"filing_url":5050,"sec_url":5051},"tm265295d2_8k.htm","0001104659-26-011786","https://www.sec.gov/Archives/edgar/data/740260/000110465926011786/tm265295d2_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465926011786/0001104659-26-011786-index.htm",{"symbol":5,"form":5053,"filingdate":830,"primarydocument":5054,"accessionnumber":5055,"filing_url":5056,"sec_url":5057},"10-K","vtr-20251231.htm","0000740260-26-000006","https://www.sec.gov/Archives/edgar/data/740260/000074026026000006/vtr-20251231.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026026000006/0000740260-26-000006-index.htm",{"symbol":5,"form":5042,"filingdate":835,"primarydocument":5059,"accessionnumber":5060,"filing_url":5061,"sec_url":5062},"vtr-20260205.htm","0000740260-26-000003","https://www.sec.gov/Archives/edgar/data/740260/000074026026000003/vtr-20260205.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026026000003/0000740260-26-000003-index.htm",{"symbol":5,"form":5042,"filingdate":948,"primarydocument":5064,"accessionnumber":5065,"filing_url":5066,"sec_url":5067},"tm262400d1_8k.htm","0001104659-26-001785","https://www.sec.gov/Archives/edgar/data/740260/000110465926001785/tm262400d1_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465926001785/0001104659-26-001785-index.htm",{"symbol":5,"form":5042,"filingdate":1062,"primarydocument":5069,"accessionnumber":5070,"filing_url":5071,"sec_url":5072},"dp2383696_8k.htm","0000950103-25-015741","https://www.sec.gov/Archives/edgar/data/740260/000095010325015741/dp2383696_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000095010325015741/0000950103-25-015741-index.htm",{"symbol":5,"form":5042,"filingdate":1117,"primarydocument":5074,"accessionnumber":5075,"filing_url":5076,"sec_url":5077},"tm2531470d1_8k.htm","0001104659-25-113175","https://www.sec.gov/Archives/edgar/data/740260/000110465925113175/tm2531470d1_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465925113175/0001104659-25-113175-index.htm",{"symbol":5,"form":5079,"filingdate":1175,"primarydocument":5080,"accessionnumber":5081,"filing_url":5082,"sec_url":5083},"10-Q","vtr-20250930.htm","0000740260-25-000277","https://www.sec.gov/Archives/edgar/data/740260/000074026025000277/vtr-20250930.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026025000277/0000740260-25-000277-index.htm",{"symbol":5,"form":5042,"filingdate":1181,"primarydocument":5085,"accessionnumber":5086,"filing_url":5087,"sec_url":5088},"vtr-20251029.htm","0000740260-25-000274","https://www.sec.gov/Archives/edgar/data/740260/000074026025000274/vtr-20251029.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026025000274/0000740260-25-000274-index.htm",{"symbol":5,"form":5079,"filingdate":1489,"primarydocument":5090,"accessionnumber":5091,"filing_url":5092,"sec_url":5093},"vtr-20250630.htm","0000740260-25-000231","https://www.sec.gov/Archives/edgar/data/740260/000074026025000231/vtr-20250630.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026025000231/0000740260-25-000231-index.htm",{"symbol":5,"form":5042,"filingdate":1493,"primarydocument":5095,"accessionnumber":5096,"filing_url":5097,"sec_url":5098},"vtr-20250730.htm","0000740260-25-000228","https://www.sec.gov/Archives/edgar/data/740260/000074026025000228/vtr-20250730.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026025000228/0000740260-25-000228-index.htm",{"symbol":5,"form":5042,"filingdate":1646,"primarydocument":5100,"accessionnumber":5101,"filing_url":5102,"sec_url":5103},"tm2517349d3_8k.htm","0001104659-25-059453","https://www.sec.gov/Archives/edgar/data/740260/000110465925059453/tm2517349d3_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465925059453/0001104659-25-059453-index.htm",{"symbol":5,"form":5042,"filingdate":1686,"primarydocument":5105,"accessionnumber":5106,"filing_url":5107,"sec_url":5108},"tm2514732d5_8k.htm","0001104659-25-055977","https://www.sec.gov/Archives/edgar/data/740260/000110465925055977/tm2514732d5_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465925055977/0001104659-25-055977-index.htm",{"symbol":5,"form":5042,"filingdate":1746,"primarydocument":5110,"accessionnumber":5111,"filing_url":5112,"sec_url":5113},"tm2515009d1_8k.htm","0001104659-25-048666","https://www.sec.gov/Archives/edgar/data/740260/000110465925048666/tm2515009d1_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465925048666/0001104659-25-048666-index.htm",{"symbol":5,"form":5079,"filingdate":1793,"primarydocument":5115,"accessionnumber":5116,"filing_url":5117,"sec_url":5118},"vtr-20250331.htm","0000740260-25-000155","https://www.sec.gov/Archives/edgar/data/740260/000074026025000155/vtr-20250331.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026025000155/0000740260-25-000155-index.htm",{"symbol":5,"form":5042,"filingdate":1797,"primarydocument":5120,"accessionnumber":5121,"filing_url":5122,"sec_url":5123},"tm2513611d1_8k.htm","0001104659-25-042582","https://www.sec.gov/Archives/edgar/data/740260/000110465925042582/tm2513611d1_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465925042582/0001104659-25-042582-index.htm",{"symbol":5,"form":5053,"filingdate":2002,"primarydocument":5125,"accessionnumber":5126,"filing_url":5127,"sec_url":5128},"vtr-20241231.htm","0000740260-25-000052","https://www.sec.gov/Archives/edgar/data/740260/000074026025000052/vtr-20241231.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026025000052/0000740260-25-000052-index.htm",{"symbol":5,"form":5042,"filingdate":2006,"primarydocument":5130,"accessionnumber":5131,"filing_url":5132,"sec_url":5133},"vtr-20250212.htm","0000740260-25-000049","https://www.sec.gov/Archives/edgar/data/740260/000074026025000049/vtr-20250212.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026025000049/0000740260-25-000049-index.htm",{"symbol":5,"form":5042,"filingdate":2292,"primarydocument":5135,"accessionnumber":5136,"filing_url":5137,"sec_url":5138},"tm2428157d4_8k.htm","0001104659-24-119744","https://www.sec.gov/Archives/edgar/data/740260/000110465924119744/tm2428157d4_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465924119744/0001104659-24-119744-index.htm",{"symbol":5,"form":5079,"filingdate":2338,"primarydocument":5140,"accessionnumber":5141,"filing_url":5142,"sec_url":5143},"vtr-20240930.htm","0000740260-24-000248","https://www.sec.gov/Archives/edgar/data/740260/000074026024000248/vtr-20240930.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026024000248/0000740260-24-000248-index.htm",{"symbol":5,"form":5042,"filingdate":2342,"primarydocument":5145,"accessionnumber":5146,"filing_url":5147,"sec_url":5148},"vtr-20241030.htm","0000740260-24-000246","https://www.sec.gov/Archives/edgar/data/740260/000074026024000246/vtr-20241030.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026024000246/0000740260-24-000246-index.htm",{"symbol":5,"form":5042,"filingdate":2452,"primarydocument":5150,"accessionnumber":5151,"filing_url":5152,"sec_url":5153},"tm2424000d2_8k.htm","0001104659-24-101116","https://www.sec.gov/Archives/edgar/data/740260/000110465924101116/tm2424000d2_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465924101116/0001104659-24-101116-index.htm",{"symbol":5,"form":5042,"filingdate":2481,"primarydocument":5155,"accessionnumber":5156,"filing_url":5157,"sec_url":5158},"tm2423225d5_8k.htm","0001104659-24-098227","https://www.sec.gov/Archives/edgar/data/740260/000110465924098227/tm2423225d5_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465924098227/0001104659-24-098227-index.htm",{"symbol":5,"form":5079,"filingdate":2592,"primarydocument":5160,"accessionnumber":5161,"filing_url":5162,"sec_url":5163},"vtr-20240630.htm","0000740260-24-000200","https://www.sec.gov/Archives/edgar/data/740260/000074026024000200/vtr-20240630.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026024000200/0000740260-24-000200-index.htm",{"symbol":5,"form":5042,"filingdate":2598,"primarydocument":5165,"accessionnumber":5166,"filing_url":5167,"sec_url":5168},"vtr-20240801.htm","0000740260-24-000196","https://www.sec.gov/Archives/edgar/data/740260/000074026024000196/vtr-20240801.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026024000196/0000740260-24-000196-index.htm",{"symbol":5,"form":5042,"filingdate":2883,"primarydocument":5170,"accessionnumber":5171,"filing_url":5172,"sec_url":5173},"vtr-20240514.htm","0000740260-24-000167","https://www.sec.gov/Archives/edgar/data/740260/000074026024000167/vtr-20240514.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026024000167/0000740260-24-000167-index.htm",{"symbol":5,"form":5042,"filingdate":2896,"primarydocument":5175,"accessionnumber":5176,"filing_url":5177,"sec_url":5178},"tm2414148d1_8k.htm","0001104659-24-060620","https://www.sec.gov/Archives/edgar/data/740260/000110465924060620/tm2414148d1_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465924060620/0001104659-24-060620-index.htm",{"symbol":5,"form":5079,"filingdate":2935,"primarydocument":5180,"accessionnumber":5181,"filing_url":5182,"sec_url":5183},"vtr-20240331.htm","0000740260-24-000139","https://www.sec.gov/Archives/edgar/data/740260/000074026024000139/vtr-20240331.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026024000139/0000740260-24-000139-index.htm",{"symbol":5,"form":5042,"filingdate":2941,"primarydocument":5185,"accessionnumber":5186,"filing_url":5187,"sec_url":5188},"vtr-20240501.htm","0000740260-24-000135","https://www.sec.gov/Archives/edgar/data/740260/000074026024000135/vtr-20240501.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026024000135/0000740260-24-000135-index.htm",{"symbol":5,"form":5042,"filingdate":2970,"primarydocument":5190,"accessionnumber":5191,"filing_url":5192,"sec_url":5193},"tm2412555d1_8k.htm","0001104659-24-051263","https://www.sec.gov/Archives/edgar/data/740260/000110465924051263/tm2412555d1_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465924051263/0001104659-24-051263-index.htm",{"symbol":5,"form":5042,"filingdate":3139,"primarydocument":5195,"accessionnumber":5196,"filing_url":5197,"sec_url":5198},"tm247849d1_8k.htm","0001104659-24-030254","https://www.sec.gov/Archives/edgar/data/740260/000110465924030254/tm247849d1_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465924030254/0001104659-24-030254-index.htm",{"symbol":5,"form":5042,"filingdate":3139,"primarydocument":5200,"accessionnumber":5201,"filing_url":5202,"sec_url":5203},"tm247849d2_8k.htm","0001104659-24-030252","https://www.sec.gov/Archives/edgar/data/740260/000110465924030252/tm247849d2_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465924030252/0001104659-24-030252-index.htm",{"symbol":5,"form":5042,"filingdate":3145,"primarydocument":5205,"accessionnumber":5206,"filing_url":5207,"sec_url":5208},"tm247614d1_8k.htm","0001104659-24-029420","https://www.sec.gov/Archives/edgar/data/740260/000110465924029420/tm247614d1_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465924029420/0001104659-24-029420-index.htm",{"symbol":5,"form":5042,"filingdate":3172,"primarydocument":5210,"accessionnumber":5211,"filing_url":5212,"sec_url":5213},"tm246101d5_8k.htm","0001104659-24-025713","https://www.sec.gov/Archives/edgar/data/740260/000110465924025713/tm246101d5_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465924025713/0001104659-24-025713-index.htm",{"symbol":5,"form":5042,"filingdate":3188,"primarydocument":5215,"accessionnumber":5216,"filing_url":5217,"sec_url":5218},"a53896557.htm","0001157523-24-000251","https://www.sec.gov/Archives/edgar/data/740260/000115752324000251/a53896557.htm","https://www.sec.gov/Archives/edgar/data/740260/000115752324000251/0001157523-24-000251-index.htm",{"symbol":5,"form":5053,"filingdate":3188,"primarydocument":5220,"accessionnumber":5221,"filing_url":5222,"sec_url":5223},"vtr-20231231.htm","0000740260-24-000067","https://www.sec.gov/Archives/edgar/data/740260/000074026024000067/vtr-20231231.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026024000067/0000740260-24-000067-index.htm",{"symbol":5,"form":5079,"filingdate":3500,"primarydocument":5225,"accessionnumber":5226,"filing_url":5227,"sec_url":5228},"vtr-20230930.htm","0000740260-23-000188","https://www.sec.gov/Archives/edgar/data/740260/000074026023000188/vtr-20230930.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026023000188/0000740260-23-000188-index.htm",{"symbol":5,"form":5042,"filingdate":3504,"primarydocument":5230,"accessionnumber":5231,"filing_url":5232,"sec_url":5233},"a53739648.htm","0001157523-23-001633","https://www.sec.gov/Archives/edgar/data/740260/000115752323001633/a53739648.htm","https://www.sec.gov/Archives/edgar/data/740260/000115752323001633/0001157523-23-001633-index.htm",{"symbol":5,"form":5042,"filingdate":5235,"primarydocument":5236,"accessionnumber":5237,"filing_url":5238,"sec_url":5239},"2023-09-12","tm2325691d1_8k.htm","0001104659-23-100039","https://www.sec.gov/Archives/edgar/data/740260/000110465923100039/tm2325691d1_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465923100039/0001104659-23-100039-index.htm",{"symbol":5,"form":5079,"filingdate":5241,"primarydocument":5242,"accessionnumber":5243,"filing_url":5244,"sec_url":5245},"2023-08-04","vtr-20230630.htm","0000740260-23-000159","https://www.sec.gov/Archives/edgar/data/740260/000074026023000159/vtr-20230630.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026023000159/0000740260-23-000159-index.htm",{"symbol":5,"form":5042,"filingdate":5247,"primarydocument":5248,"accessionnumber":5249,"filing_url":5250,"sec_url":5251},"2023-08-03","a53507237.htm","0001157523-23-001258","https://www.sec.gov/Archives/edgar/data/740260/000115752323001258/a53507237.htm","https://www.sec.gov/Archives/edgar/data/740260/000115752323001258/0001157523-23-001258-index.htm",{"symbol":5,"form":5042,"filingdate":5253,"primarydocument":5254,"accessionnumber":5255,"filing_url":5256,"sec_url":5257},"2023-06-13","tm2318553d1_8k.htm","0001104659-23-070860","https://www.sec.gov/Archives/edgar/data/740260/000110465923070860/tm2318553d1_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465923070860/0001104659-23-070860-index.htm",{"symbol":5,"form":5042,"filingdate":5259,"primarydocument":5260,"accessionnumber":5261,"filing_url":5262,"sec_url":5263},"2023-06-09","dp195146_8k.htm","0000950103-23-008679","https://www.sec.gov/Archives/edgar/data/740260/000095010323008679/dp195146_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000095010323008679/0000950103-23-008679-index.htm",{"symbol":5,"form":5042,"filingdate":5265,"primarydocument":5266,"accessionnumber":5267,"filing_url":5268,"sec_url":5269},"2023-05-22","tm2316389d1_8k.htm","0001104659-23-062791","https://www.sec.gov/Archives/edgar/data/740260/000110465923062791/tm2316389d1_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465923062791/0001104659-23-062791-index.htm",{"symbol":5,"form":5079,"filingdate":5271,"primarydocument":5272,"accessionnumber":5273,"filing_url":5274,"sec_url":5275},"2023-05-09","vtr-20230331.htm","0000740260-23-000106","https://www.sec.gov/Archives/edgar/data/740260/000074026023000106/vtr-20230331.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026023000106/0000740260-23-000106-index.htm",{"symbol":5,"form":5042,"filingdate":5277,"primarydocument":5278,"accessionnumber":5279,"filing_url":5280,"sec_url":5281},"2023-05-08","a53395580.htm","0001157523-23-000767","https://www.sec.gov/Archives/edgar/data/740260/000115752323000767/a53395580.htm","https://www.sec.gov/Archives/edgar/data/740260/000115752323000767/0001157523-23-000767-index.htm",{"symbol":5,"form":5042,"filingdate":5283,"primarydocument":5284,"accessionnumber":5285,"filing_url":5286,"sec_url":5287},"2023-04-03","tm2311329d1_8k.htm","0001104659-23-040983","https://www.sec.gov/Archives/edgar/data/740260/000110465923040983/tm2311329d1_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465923040983/0001104659-23-040983-index.htm",{"symbol":5,"form":5053,"filingdate":5289,"primarydocument":5290,"accessionnumber":5291,"filing_url":5292,"sec_url":5293},"2023-02-10","vtr-20221231.htm","0000740260-23-000070","https://www.sec.gov/Archives/edgar/data/740260/000074026023000070/vtr-20221231.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026023000070/0000740260-23-000070-index.htm",{"symbol":5,"form":5042,"filingdate":5295,"primarydocument":5296,"accessionnumber":5297,"filing_url":5298,"sec_url":5299},"2023-02-09","a53314014.htm","0001157523-23-000236","https://www.sec.gov/Archives/edgar/data/740260/000115752323000236/a53314014.htm","https://www.sec.gov/Archives/edgar/data/740260/000115752323000236/0001157523-23-000236-index.htm",{"symbol":5,"form":5042,"filingdate":5301,"primarydocument":5302,"accessionnumber":5303,"filing_url":5304,"sec_url":5305},"2023-01-25","tm234226d1_8k.htm","0001104659-23-006580","https://www.sec.gov/Archives/edgar/data/740260/000110465923006580/tm234226d1_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465923006580/0001104659-23-006580-index.htm",{"symbol":5,"form":5079,"filingdate":5307,"primarydocument":5308,"accessionnumber":5309,"filing_url":5310,"sec_url":5311},"2022-11-04","vtr-20220930.htm","0000740260-22-000167","https://www.sec.gov/Archives/edgar/data/740260/000074026022000167/vtr-20220930.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026022000167/0000740260-22-000167-index.htm",{"symbol":5,"form":5042,"filingdate":5307,"primarydocument":5313,"accessionnumber":5314,"filing_url":5315,"sec_url":5316},"a52960681.htm","0001157523-22-001529","https://www.sec.gov/Archives/edgar/data/740260/000115752322001529/a52960681.htm","https://www.sec.gov/Archives/edgar/data/740260/000115752322001529/0001157523-22-001529-index.htm",{"symbol":5,"form":5042,"filingdate":5318,"primarydocument":5319,"accessionnumber":5320,"filing_url":5321,"sec_url":5322},"2022-09-12","tm2225640d1_8k.htm","0001104659-22-099227","https://www.sec.gov/Archives/edgar/data/740260/000110465922099227/tm2225640d1_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465922099227/0001104659-22-099227-index.htm",{"symbol":5,"form":5079,"filingdate":5324,"primarydocument":5325,"accessionnumber":5326,"filing_url":5327,"sec_url":5328},"2022-08-05","vtr-20220630.htm","0000740260-22-000147","https://www.sec.gov/Archives/edgar/data/740260/000074026022000147/vtr-20220630.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026022000147/0000740260-22-000147-index.htm",{"symbol":5,"form":5042,"filingdate":5330,"primarydocument":5331,"accessionnumber":5332,"filing_url":5333,"sec_url":5334},"2022-08-04","a52801912.htm","0001157523-22-001050","https://www.sec.gov/Archives/edgar/data/740260/000115752322001050/a52801912.htm","https://www.sec.gov/Archives/edgar/data/740260/000115752322001050/0001157523-22-001050-index.htm",{"symbol":5,"form":5042,"filingdate":5336,"primarydocument":5337,"accessionnumber":5338,"filing_url":5339,"sec_url":5340},"2022-06-30","tm2220077d1_8k.htm","0001104659-22-076359","https://www.sec.gov/Archives/edgar/data/740260/000110465922076359/tm2220077d1_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465922076359/0001104659-22-076359-index.htm",{"symbol":5,"form":5042,"filingdate":5342,"primarydocument":5343,"accessionnumber":5344,"filing_url":5345,"sec_url":5346},"2022-06-01","tm2217422d1_8k.htm","0001104659-22-067037","https://www.sec.gov/Archives/edgar/data/740260/000110465922067037/tm2217422d1_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465922067037/0001104659-22-067037-index.htm",{"symbol":5,"form":5079,"filingdate":5348,"primarydocument":5349,"accessionnumber":5350,"filing_url":5351,"sec_url":5352},"2022-05-06","vtr-20220331.htm","0000740260-22-000125","https://www.sec.gov/Archives/edgar/data/740260/000074026022000125/vtr-20220331.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026022000125/0000740260-22-000125-index.htm",{"symbol":5,"form":5042,"filingdate":5354,"primarydocument":5355,"accessionnumber":5356,"filing_url":5357,"sec_url":5358},"2022-05-05","a52709992.htm","0001157523-22-000576","https://www.sec.gov/Archives/edgar/data/740260/000115752322000576/a52709992.htm","https://www.sec.gov/Archives/edgar/data/740260/000115752322000576/0001157523-22-000576-index.htm",{"symbol":5,"form":5042,"filingdate":5360,"primarydocument":5361,"accessionnumber":5362,"filing_url":5363,"sec_url":5364},"2022-05-02","tm2213804d1_8k.htm","0001104659-22-054185","https://www.sec.gov/Archives/edgar/data/740260/000110465922054185/tm2213804d1_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465922054185/0001104659-22-054185-index.htm",{"symbol":5,"form":5042,"filingdate":5366,"primarydocument":5367,"accessionnumber":5368,"filing_url":5369,"sec_url":5370},"2022-03-07","tm228400d1_8k.htm","0001104659-22-030802","https://www.sec.gov/Archives/edgar/data/740260/000110465922030802/tm228400d1_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465922030802/0001104659-22-030802-index.htm",{"symbol":5,"form":5053,"filingdate":5372,"primarydocument":5373,"accessionnumber":5374,"filing_url":5375,"sec_url":5376},"2022-02-18","vtr-20211231.htm","0000740260-22-000057","https://www.sec.gov/Archives/edgar/data/740260/000074026022000057/vtr-20211231.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026022000057/0000740260-22-000057-index.htm",{"symbol":5,"form":5042,"filingdate":5378,"primarydocument":5379,"accessionnumber":5380,"filing_url":5381,"sec_url":5382},"2022-02-17","a52581193.htm","0001157523-22-000217","https://www.sec.gov/Archives/edgar/data/740260/000115752322000217/a52581193.htm","https://www.sec.gov/Archives/edgar/data/740260/000115752322000217/0001157523-22-000217-index.htm",{"symbol":5,"form":5042,"filingdate":5384,"primarydocument":5385,"accessionnumber":5386,"filing_url":5387,"sec_url":5388},"2022-01-20","tm224016d1_8k.htm","0001104659-22-006035","https://www.sec.gov/Archives/edgar/data/740260/000110465922006035/tm224016d1_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465922006035/0001104659-22-006035-index.htm",{"symbol":5,"form":5042,"filingdate":5390,"primarydocument":5391,"accessionnumber":5392,"filing_url":5393,"sec_url":5394},"2022-01-05","tm221549d1_8k.htm","0001104659-22-001174","https://www.sec.gov/Archives/edgar/data/740260/000110465922001174/tm221549d1_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465922001174/0001104659-22-001174-index.htm",{"symbol":5,"form":5042,"filingdate":5396,"primarydocument":5397,"accessionnumber":5398,"filing_url":5399,"sec_url":5400},"2021-11-09","tm2132029d2_8k.htm","0001104659-21-135833","https://www.sec.gov/Archives/edgar/data/740260/000110465921135833/tm2132029d2_8k.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465921135833/0001104659-21-135833-index.htm",{"symbol":5,"form":5079,"filingdate":5402,"primarydocument":5403,"accessionnumber":5404,"filing_url":5405,"sec_url":5406},"2021-11-05","vtr-20210930.htm","0000740260-21-000183","https://www.sec.gov/Archives/edgar/data/740260/000074026021000183/vtr-20210930.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026021000183/0000740260-21-000183-index.htm",{"symbol":5,"form":5042,"filingdate":5402,"primarydocument":5408,"accessionnumber":5409,"filing_url":5410,"sec_url":5411},"a52522996.htm","0001157523-21-001353","https://www.sec.gov/Archives/edgar/data/740260/000115752321001353/a52522996.htm","https://www.sec.gov/Archives/edgar/data/740260/000115752321001353/0001157523-21-001353-index.htm",[5413,5427,5444,5454,5475,5487,5496,5511,5522,5535,5554,5564,5575,5586,5602,5620,5646,5656,5667,5687],{"symbol":5,"accessionnumber":5414,"filingdate":44,"sec_url":5415,"tags":5416,"headline":5419,"summary":5420,"sector":5421,"industry":5422,"date_processed":5423,"impact_score":5424,"exhibits":5425,"isLocked":5426},"0001104659-26-107921","https://www.sec.gov/Archives/edgar/data/740260/000110465926107921/0001104659-26-107921-index.htm",{"events":5417},[5418],"New CAO Appointed","Ventas Appoints New Chief Accounting Officer","On September 10, 2026, Ventas, Inc. announced the appointment of Laurida Sayed as its new Senior Vice President, Chief Accounting Officer, and Controller, effective around October 5, 2026. Ms. Sayed, previously the Chief Accounting Officer at Cushman & Wakefield Ltd., will receive an annual base salary of $500,000, a target annual bonus of 60% of her base salary, and additional compensation including a sign-on bonus and restricted stock units. Robert F. Probst, the current Chief Financial Officer, will continue in his role but will no longer perform the CAO responsibilities.","Real Estate & Construction","Real Estate Investment Trusts","2026-09-15 20:11:40","MEDIUM",[],false,{"symbol":5,"accessionnumber":5428,"filingdate":227,"sec_url":5429,"tags":5430,"headline":5435,"summary":5436,"sector":5421,"industry":5422,"date_processed":5437,"impact_score":5438,"exhibits":5439,"isLocked":5426},"0000740260-26-000022","https://www.sec.gov/Archives/edgar/data/740260/000074026026000022/0000740260-26-000022-index.htm",{"events":5431},[5432,5433,5434],"Earnings Beat","Raised Guidance","General Statement","Ventas Reports Strong Q2 2026 Results and Raises Investment Guidance","Ventas, Inc. reported strong second-quarter 2026 results, with Normalized Funds From Operations (FFO) per share of $0.97, a 9% increase year-over-year. The company also raised its full-year 2026 investment volume expectations to $4.5 billion, up from the prior guidance of $3 billion, driven by increased investment activity in senior housing. Key financial metrics showed significant growth, including a 17% year-over-year increase in Total Company Net Operating Income (NOI) and a 16% increase in Senior Housing Operating Portfolio (SHOP) Same-Store Cash NOI. The company's financial strength and flexibility were also highlighted, with a strengthened Net Debt-to-Further Adjusted EBITDA ratio of 4.7x.","2026-07-29 20:39:57","HIGH",[5440],{"exhibit_number":5441,"htm_reference":5442,"full_url":5443},"EX-99.1","q22026earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026026000022/q22026earningsrelease.htm",{"symbol":5,"accessionnumber":5445,"filingdate":393,"sec_url":5446,"tags":5447,"headline":5450,"summary":5451,"sector":5421,"industry":5422,"date_processed":5452,"impact_score":5438,"exhibits":5453,"isLocked":5426},"0001104659-26-074016","https://www.sec.gov/Archives/edgar/data/740260/000110465926074016/0001104659-26-074016-index.htm",{"events":5448},[5449],"Key Executive Departure","Carey S. Roberts Resigns as Executive Vice President, General Counsel, Ethics & Compliance Officer, and Corporate Secretary of Ventas, Inc.","On June 15, 2026, Carey S. Roberts, Executive Vice President, General Counsel, Ethics & Compliance Officer, and Corporate Secretary of Ventas, Inc., notified the company of her intention to resign from the company effective June 26, 2026. She intends to join Blackstone, Inc. as Senior Managing Director and General Counsel - Real Estate. Kevin M. Bohl, currently Senior Vice President, Deputy General Counsel, and Assistant Corporate Secretary for Ventas, will assume the responsibilities of General Counsel, Ethics & Compliance Officer, and Corporate Secretary on an interim basis.","2026-06-15 20:03:41",[],{"symbol":5,"accessionnumber":5455,"filingdate":504,"sec_url":5456,"tags":5457,"headline":5463,"summary":5464,"sector":5421,"industry":5422,"date_processed":5465,"impact_score":5438,"exhibits":5466,"isLocked":5426},"0001104659-26-062795","https://www.sec.gov/Archives/edgar/data/740260/000110465926062795/0001104659-26-062795-index.htm",{"events":5458},[5459,5460,5461,5462],"Executive Employment Agreement","Shareholder Rights Plan (Poison Pill)","ATM Sales Agreement","Executive Compensation Detail","Ventas, Inc. Announces Executive Retirement and Updates ATM Sales Agreement","On May 12, 2026, Ventas, Inc. announced the retirement of Peter J. Bulgarelli, Executive Vice President, Outpatient Medical & Research, who will receive a prorated 2026 bonus as part of his separation agreement. The company also held its 2026 Annual Meeting of Stockholders on May 13, 2026, where all 12 director nominees were elected, the compensation of Named Executive Officers was approved on an advisory basis, and KPMG LLP was ratified as the independent registered public accounting firm for the 2026 fiscal year. Additionally, on May 15, 2026, Ventas, Inc. entered into Amendment No. 3 to its ATM Sales Agreement, increasing the aggregate gross sales price of common stock available for issuance under the agreement to $3,000,000,000.","2026-05-15 21:16:44",[5467,5471],{"exhibit_number":5468,"htm_reference":5469,"full_url":5470},"EX-1.1","tm2614646d2_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465926062795/tm2614646d2_ex1-1.htm",{"exhibit_number":5472,"htm_reference":5473,"full_url":5474},"EX-5.1","tm2614646d2_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465926062795/tm2614646d2_ex5-1.htm",{"symbol":5,"accessionnumber":5476,"filingdate":573,"sec_url":5477,"tags":5478,"headline":5480,"summary":5481,"sector":5421,"industry":5422,"date_processed":5482,"impact_score":5438,"exhibits":5483,"isLocked":5426},"0000740260-26-000016","https://www.sec.gov/Archives/edgar/data/740260/000074026026000016/0000740260-26-000016-index.htm",{"events":5479},[5432,5433,5434],"Ventas, Inc. Reports Strong Q1 2026 Results and Raises Full-Year Guidance","Ventas, Inc. reported strong first quarter 2026 results, with Normalized Funds From Operations (FFO) per share of $0.94, a 9% increase from the prior year. The company also raised its full-year 2026 guidance for Normalized FFO per share to a range of $3.82 to $3.89, up from the previous range of $3.78 to $3.88. Ventas attributed the strong performance to outsized organic growth in its senior housing operating portfolio and significant occupancy gains. The company closed $1.7 billion of senior housing investments year-to-date and expects to close $3 billion of investments focused on senior housing for the full year.","2026-04-27 20:33:41",[5484],{"exhibit_number":5441,"htm_reference":5485,"full_url":5486},"q12026earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026026000016/q12026earningsrelease.htm",{"symbol":5,"accessionnumber":5044,"filingdate":791,"sec_url":5046,"tags":5488,"headline":5492,"summary":5493,"sector":5421,"industry":5422,"date_processed":5494,"impact_score":5438,"exhibits":5495,"isLocked":5426},{"events":5489},[5490,5491],"CAO Resignation","Key Executive Appointment","Ventas, Inc. Announces Resignation of Chief Accounting Officer","On February 16, 2026, Gregory R. Liebbe, Senior Vice President, Chief Accounting Officer, and Controller of Ventas, Inc., announced his resignation effective February 27, 2026, to pursue other opportunities. The decision is not due to any disagreement with the company. Robert F. Probst, Executive Vice President and Chief Financial Officer, will take on the role of Chief Accounting Officer on an interim basis while the company searches for a permanent replacement.","2026-02-20 22:01:44",[],{"symbol":5,"accessionnumber":5049,"filingdate":824,"sec_url":5051,"tags":5497,"headline":5501,"summary":5502,"sector":5421,"industry":5422,"date_processed":5503,"impact_score":5424,"exhibits":5504,"isLocked":5426},{"events":5498},[5499,5500],"Securities Purchase Agreement","Financial Instrument Agreement","Ventas, Inc. Amends ATM Sales Agreement to Increase Issuance Amount","On February 9, 2026, Ventas, Inc. entered into Amendment No. 2 to its ATM Sales Agreement, increasing the aggregate gross sales price of common stock available for issuance under the agreement to $2.5 billion. The amendment, which excludes shares sold prior to the amendment, was made to include M&T Securities, Inc. as an additional sales agent. The terms and conditions of the Sales Agreement remain unchanged, and any shares issued will be pursuant to the company's registration statement on Form S-3.","2026-02-09 13:33:41",[5505,5508],{"exhibit_number":5468,"htm_reference":5506,"full_url":5507},"tm265295d2_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465926011786/tm265295d2_ex1-1.htm",{"exhibit_number":5472,"htm_reference":5509,"full_url":5510},"tm265295d2_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465926011786/tm265295d2_ex5-1.htm",{"symbol":5,"accessionnumber":5060,"filingdate":835,"sec_url":5062,"tags":5512,"headline":5515,"summary":5516,"sector":5421,"industry":5422,"date_processed":5517,"impact_score":5438,"exhibits":5518,"isLocked":5426},{"events":5513},[5432,5514,5434],"Dividend Increase","Ventas Reports Strong Q4 and FY 2025 Results, Increases Dividend","Ventas, Inc. reported strong financial results for the quarter and full year 2025, with increases in key performance metrics such as attributable net income, Nareit Funds From Operations (FFO), and Normalized FFO. The company also announced an 8% increase in its quarterly dividend, reflecting the strong performance and positive outlook. Ventas provided guidance for 2026, expecting to achieve further growth in net operating income (NOI) and benefits from accretive senior housing investments.","2026-02-05 21:48:43",[5519],{"exhibit_number":5441,"htm_reference":5520,"full_url":5521},"fullyear2025earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026026000003/fullyear2025earningsrelease.htm",{"symbol":5,"accessionnumber":5065,"filingdate":948,"sec_url":5067,"tags":5523,"headline":5527,"summary":5528,"sector":5421,"industry":5422,"date_processed":5529,"impact_score":5424,"exhibits":5530,"isLocked":5426},{"events":5524},[5525,5526],"Credit Facility Entered","New Debt Issued","Ventas Increases Credit Facilities","On January 7, 2026, Ventas, Inc. and its subsidiary, Ventas Realty, Limited Partnership, amended their Credit Agreement to increase the term loans under the Company's existing unsecured term loan facility from $500 million to $700 million and establish a new unsecured delayed draw term loan facility in a principal amount of $550 million. This amendment increases the aggregate borrowing capacity under the Credit Agreement to up to $1.75 billion.","2026-01-07 21:31:43",[5531],{"exhibit_number":5532,"htm_reference":5533,"full_url":5534},"EX-10.1","tm262400d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465926001785/tm262400d1_ex10-1.htm",{"symbol":5,"accessionnumber":5070,"filingdate":1062,"sec_url":5072,"tags":5536,"headline":5539,"summary":5540,"sector":5421,"industry":5422,"date_processed":5541,"impact_score":5542,"exhibits":5543,"isLocked":5426},{"9.01":5537},[5538],"Exhibits Furnished","Ventas Realty Issues $500 Million in Senior Notes","On December 4, 2025, Ventas Realty, a subsidiary of Ventas, Inc., issued $500 million in 5.000% Senior Notes due 2036 in a registered public offering. The notes are guaranteed by Ventas, Inc., on a senior unsecured basis. The proceeds will be used for general corporate purposes, including the repayment of other indebtedness and related fees and expenses.","2025-12-04 21:53:43","LOW",[5544,5547,5551],{"exhibit_number":5468,"htm_reference":5545,"full_url":5546},"dp2383696_ex0101.htm","https://www.sec.gov/Archives/edgar/data/740260/000095010325015741/dp2383696_ex0101.htm",{"exhibit_number":5548,"htm_reference":5549,"full_url":5550},"EX-4.2","dp2383696_ex0402.htm","https://www.sec.gov/Archives/edgar/data/740260/000095010325015741/dp2383696_ex0402.htm",{"exhibit_number":5472,"htm_reference":5552,"full_url":5553},"dp2383696_ex0501.htm","https://www.sec.gov/Archives/edgar/data/740260/000095010325015741/dp2383696_ex0501.htm",{"symbol":5,"accessionnumber":5075,"filingdate":1117,"sec_url":5077,"tags":5555,"headline":5557,"summary":5558,"sector":5421,"industry":5422,"date_processed":5559,"impact_score":5438,"exhibits":5560,"isLocked":5426},{"5.02":5556},[5462,5449],"Ventas Announces Retirement of EVP and CEO of Subsidiary Lillibridge","Ventas, Inc. announced on November 17, 2025, that Peter J. Bulgarelli, Executive Vice President of Outpatient Medical & Research and CEO of Lillibridge Healthcare Services, will retire effective May 1, 2026. Bulgarelli, who joined Ventas in 2018, has been instrumental in enhancing the company's Outpatient Medical & Research and Triple-Net Leased Healthcare businesses. Ventas will initiate a search for his successor and has thanked Bulgarelli for his service.","2025-11-17 21:06:52",[5561],{"exhibit_number":5441,"htm_reference":5562,"full_url":5563},"tm2531470d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465925113175/tm2531470d1_ex99-1.htm",{"symbol":5,"accessionnumber":5086,"filingdate":1181,"sec_url":5088,"tags":5565,"headline":5568,"summary":5569,"sector":5421,"industry":5422,"date_processed":5570,"impact_score":5438,"exhibits":5571,"isLocked":5426},{"2.02":5566,"9.01":5567},[5432,5433],[5538],"Ventas Reports Strong Third Quarter 2025 Results","Ventas, Inc. reported its third-quarter results for 2025, highlighting a significant increase in normalized funds from operations (FFO) per share to $0.88, up 10% year-over-year. The company also raised its full-year guidance for normalized FFO per share to a range of $3.45 to $3.48. Ventas' senior housing operating portfolio (SHOP) saw a 16% growth in same-store cash net operating income (NOI) and a 200 basis point expansion in NOI margin. The company increased its senior housing investment volume expectations for 2025 to $2.5 billion. These results reflect strong demand and growth in the senior housing sector, supported by the company's strategic investments and operational excellence.","2025-10-29 20:24:44",[5572],{"exhibit_number":5441,"htm_reference":5573,"full_url":5574},"q32025earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026025000274/q32025earningsrelease.htm",{"symbol":5,"accessionnumber":5096,"filingdate":1493,"sec_url":5098,"tags":5576,"headline":5579,"summary":5580,"sector":5421,"industry":5422,"date_processed":5581,"impact_score":5438,"exhibits":5582,"isLocked":5426},{"2.02":5577,"9.01":5578},[5432,5433],[5538],"Ventas, Inc. Reports Strong Second Quarter 2025 Results","Ventas, Inc. announced strong second quarter 2025 results, with Normalized Funds From Operations (FFO) per share increasing by 9% year-over-year to $0.87. The company reported a 200% increase in Net Income Attributable to Common Stockholders to $0.15 per share. Ventas also increased its full-year 2025 guidance for Normalized FFO per share, anticipating it to be within the range of $3.36 to $3.46. The company attributed the growth to its Senior Housing Operating Portfolio, which saw a 13% year-over-year increase in Same-Store Cash NOI. Additionally, Ventas has closed $1.1 billion of senior housing investments year-to-date and increased its investment volume expectations for 2025 to $2 billion.","2025-08-22 02:12:10",[5583],{"exhibit_number":5441,"htm_reference":5584,"full_url":5585},"q22025earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026025000228/q22025earningsrelease.htm",{"symbol":5,"accessionnumber":5101,"filingdate":1646,"sec_url":5103,"tags":5587,"headline":5592,"summary":5593,"sector":5421,"industry":5422,"date_processed":5594,"impact_score":5438,"exhibits":5595,"isLocked":5426},{"8.01":5588,"9.01":5590},[5589],"Regulatory Approval",[5591],"No viable tag","Ventas, Inc. Announces Amendment to ATM Sales Agreement","On June 13, 2025, Ventas, Inc. amended its ATM Sales Agreement to increase the aggregate gross sales price of common stock available for issuance under the agreement to $2,250,000,000. The amendment was executed with various sales agents and forward purchasers and is subject to the company's registration statement on Form S-3.","2025-08-22 14:40:43",[5596,5599],{"exhibit_number":5468,"htm_reference":5597,"full_url":5598},"tm2517349d3_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465925059453/tm2517349d3_ex1-1.htm",{"exhibit_number":5472,"htm_reference":5600,"full_url":5601},"tm2517349d3_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465925059453/tm2517349d3_ex5-1.htm",{"symbol":5,"accessionnumber":5106,"filingdate":1686,"sec_url":5108,"tags":5603,"headline":5607,"summary":5608,"sector":5421,"industry":5422,"date_processed":5609,"impact_score":5438,"exhibits":5610,"isLocked":5426},{"8.01":5604,"9.01":5606},[5589,5514,5605],"Stock Split",[5538],"Ventas Realty Issued $500M in Senior Notes","On June 3, 2025, Ventas Realty, a subsidiary of Ventas, Inc., issued and sold $500 million in aggregate principal amount of its 5.100% Senior Notes due 2032 in a registered public offering. The Notes are guaranteed by Ventas, Inc. on a senior unsecured basis. The proceeds from this offering will be used for general corporate purposes, which may include repayment of other indebtedness, or any other general corporate purposes deemed necessary or advisable by the Company, and to pay related fees and expenses.","2025-08-22 16:52:23",[5611,5614,5617],{"exhibit_number":5468,"htm_reference":5612,"full_url":5613},"tm2514732d5_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465925055977/tm2514732d5_ex1-1.htm",{"exhibit_number":5548,"htm_reference":5615,"full_url":5616},"tm2514732d5_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465925055977/tm2514732d5_ex4-2.htm",{"exhibit_number":5472,"htm_reference":5618,"full_url":5619},"tm2514732d5_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465925055977/tm2514732d5_ex5-1.htm",{"symbol":5,"accessionnumber":5111,"filingdate":1746,"sec_url":5113,"tags":5621,"headline":5630,"summary":5631,"sector":5421,"industry":5422,"date_processed":5632,"impact_score":5438,"exhibits":5633,"isLocked":5426},{"3.03":5622,"5.03":5624,"5.07":5627,"9.01":5629},[5623],"Material Modification of Rights of Security Holders",[5625,5626],"Authorized Share Increase","Articles of Incorporation Amendment",[5628],"Director Elections Results",[5538],"Ventas, Inc. Approves Charter Amendments and Director Elections at Annual Meeting","Ventas, Inc. announced several significant amendments to its corporate charter at its Annual Meeting on May 13, 2025. Shareholders approved amendments to increase the authorized shares of common stock and to modify the liability of certain officers. The Annual Meeting also included votes on director elections and executive compensation. All proposals received majority support.","2025-08-22 20:14:34",[5634,5638,5642],{"exhibit_number":5635,"htm_reference":5636,"full_url":5637},"EX-3.1","tm2515009d1_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465925048666/tm2515009d1_ex3-1.htm",{"exhibit_number":5639,"htm_reference":5640,"full_url":5641},"EX-3.2","tm2515009d1_ex3-2.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465925048666/tm2515009d1_ex3-2.htm",{"exhibit_number":5643,"htm_reference":5644,"full_url":5645},"EX-3.3","tm2515009d1_ex3-3.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465925048666/tm2515009d1_ex3-3.htm",{"symbol":5,"accessionnumber":5121,"filingdate":1797,"sec_url":5123,"tags":5647,"headline":5652,"summary":5653,"sector":5421,"industry":5422,"date_processed":5654,"impact_score":5424,"exhibits":5655,"isLocked":5426},{"1.01":5648,"2.02":5649,"2.03":5650,"9.01":5651},[5500],[5434],[5525],[5538],"Ventas, Inc. Amends Credit Facility and Reports Strong Q1 2025 Results","Ventas, Inc. reported strong financial results for Q1 2025, with an increase in Normalized Funds From Operations (FFO) per share. The company also amended its Revolving Credit Agreement, increasing its borrowing capacity to $3.5 billion. A press release detailing the results and the amendment is furnished as Exhibit 99.1.","2025-08-23 12:50:33",[],{"symbol":5,"accessionnumber":5131,"filingdate":2006,"sec_url":5133,"tags":5657,"headline":5660,"summary":5661,"sector":5421,"industry":5422,"date_processed":5662,"impact_score":5424,"exhibits":5663,"isLocked":5426},{"2.02":5658,"9.01":5659},[5434,5432],[5538],"Ventas, Inc. Reports 2024 Full Year Results and Declares Dividend","Ventas, Inc. reported its 2024 full year results, showing Normalized Funds From Operations (FFO) per share of $3.19, a 7% increase compared to the prior year. The company's senior housing operating portfolio (SHOP) experienced a 16% year-over-year growth in same-store cash Net Operating Income (NOI). Ventas also announced a 7% increase in its quarterly dividend to $0.48 per common share. The company closed over $2 billion in senior housing investments, significantly enhancing its growth profile.","2025-11-13 23:20:18",[5664],{"exhibit_number":5441,"htm_reference":5665,"full_url":5666},"fullyear2024earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026025000049/fullyear2024earningsrelease.htm",{"symbol":5,"accessionnumber":5136,"filingdate":2292,"sec_url":5138,"tags":5668,"headline":5673,"summary":5674,"sector":5421,"industry":5422,"date_processed":5675,"impact_score":5424,"exhibits":5676,"isLocked":5426},{"8.01":5669,"9.01":5672},[5670,5671],"Public Offering Completed","Share Repurchase Program Announced",[5538],"Ventas, Inc. Announces Public Offering and Forward Sale Agreement","On November 13, 2024, Ventas, Inc. (the 'Company') launched and priced a public offering of its common stock and entered into a forward sale agreement with Wells Fargo Bank, National Association, relating to an aggregate of 10,600,000 shares of Common Stock. The forward sale price will initially be $63.71 per share, subject to adjustments based on a floating interest rate factor and expected dividends. The Company intends to physically settle the Forward Sale Agreement and receive proceeds from the sale of those shares on or before December 31, 2025.","2025-11-28 23:31:50",[5677,5680,5684],{"exhibit_number":5468,"htm_reference":5678,"full_url":5679},"tm2428157d4_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465924119744/tm2428157d4_ex1-1.htm",{"exhibit_number":5681,"htm_reference":5682,"full_url":5683},"EX-1.2","tm2428157d4_ex1-2.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465924119744/tm2428157d4_ex1-2.htm",{"exhibit_number":5472,"htm_reference":5685,"full_url":5686},"tm2428157d4_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/740260/000110465924119744/tm2428157d4_ex5-1.htm",{"symbol":5,"accessionnumber":5146,"filingdate":2342,"sec_url":5148,"tags":5688,"headline":5690,"summary":5691,"sector":5421,"industry":5422,"date_processed":5692,"impact_score":5438,"exhibits":5693,"isLocked":5426},{"2.02":5689},[5432,5433],"Ventas, Inc. Reports Strong Third Quarter 2024 Results with Earnings Beat and Updated Guidance","Ventas, Inc. (NYSE: VTR) announced its third-quarter 2024 results, reporting an earnings beat with net income attributable to common stockholders at $0.05 per share compared to a loss of $0.18 per share in the same period of 2023. The company also updated its full-year 2024 guidance, reflecting improved financial performance and market conditions. Key highlights include a 7% increase in Normalized Funds From Operations (FFO) per share, strong occupancy and revenue growth in its senior housing portfolio, and continued momentum in senior housing investments. Ventas's liquidity and financial flexibility remain robust, with a total of $4.0 billion in liquidity as of September 30, 2024.","2025-12-05 23:05:40",[5694],{"exhibit_number":5441,"htm_reference":5695,"full_url":5696},"q32024earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/740260/000074026024000246/q32024earningsrelease.htm",null,1789889917171]