[{"data":1,"prerenderedAt":5375},["ShallowReactive",2],{"company-overview-WBS":3},{"company_profile":4,"ohlc":24,"spy":3380,"trading_signals":4676,"company_actions":4789,"filings_8k":5012,"report_history":5374,"insider_summary":5374,"filings_summary":5374,"financials_summary":5374,"institutional_summary":5374,"seo_links":5374},{"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},"WBS","Webster Financial Corporation","NYSE","XNYS","Financial Services","Banks - Regional",4498,"https://www.websterbank.com","Webster Financial Corporation operates as a cornerstone in the financial services sector. As a regional bank holding company, it primarily caters to consumer and commercial banking services. With its subsidiary Webster Bank, the corporation delivers a comprehensive range of financial products and services including consumer and commercial banking, mortgage lending, and asset management. Positioned strongly in the Northeastern United States, Webster Financial is pivotal in fostering local economic growth by providing critical banking services to individuals, small businesses, and corporations in the region. Its role extends beyond traditional banking by also offering customized financial solutions designed to meet the unique needs of diverse customer segments. In the financial market, Webster Financial Corporation holds significance due to its robust community ties and its contributions to regional economic stability, making it a vital player among mid-sized U.S. banks.","Common Stock","Mr. John R. Ciulla","200 Elm Street","Stamford",6902,"CT","United States","203 578 2202","2026-09-12 00:00:00","True",[25,28,33,39,45,50,56,62,66,71,77,81,84,90,96,101,107,113,119,124,129,134,140,144,149,153,159,163,167,171,176,180,186,190,196,200,202,208,212,216,221,225,230,235,240,245,250,256,261,266,272,278,284,289,295,301,307,312,316,320,325,328,334,338,344,349,354,359,365,371,374,378,382,386,390,396,400,403,405,410,413,416,420,424,428,433,436,440,442,446,449,455,459,463,467,473,479,485,490,496,502,508,514,520,526,529,535,541,547,550,555,561,567,573,578,583,588,592,597,602,607,612,618,623,626,630,634,639,642,645,651,654,659,664,667,670,673,676,680,686,692,698,703,708,714,719,724,730,736,741,747,753,759,764,770,775,780,785,790,796,801,805,810,816,820,823,827,832,838,842,846,850,854,860,864,869,875,881,887,892,898,903,909,915,920,926,932,938,944,950,956,962,968,974,979,984,989,994,1000,1005,1011,1015,1018,1023,1026,1031,1037,1041,1045,1051,1057,1063,1069,1073,1078,1082,1087,1093,1099,1104,1109,1115,1120,1126,1131,1136,1140,1145,1149,1155,1161,1167,1173,1178,1182,1187,1190,1196,1202,1207,1212,1216,1220,1224,1229,1233,1236,1239,1242,1246,1251,1255,1260,1265,1270,1275,1280,1282,1288,1293,1299,1304,1309,1314,1316,1321,1325,1329,1335,1341,1346,1350,1354,1358,1363,1369,1373,1377,1383,1386,1392,1397,1401,1406,1412,1417,1421,1425,1429,1435,1441,1447,1453,1459,1465,1471,1476,1481,1486,1491,1496,1500,1504,1509,1515,1519,1525,1530,1534,1540,1545,1549,1554,1559,1565,1571,1576,1581,1587,1592,1596,1600,1605,1611,1617,1623,1628,1634,1640,1646,1652,1658,1663,1669,1675,1681,1686,1692,1698,1702,1708,1714,1720,1726,1732,1737,1743,1748,1752,1758,1763,1766,1771,1776,1781,1783,1788,1792,1796,1799,1803,1808,1814,1819,1823,1829,1835,1841,1845,1848,1852,1855,1859,1864,1870,1873,1877,1883,1887,1892,1896,1900,1905,1910,1913,1916,1919,1924,1929,1933,1937,1941,1944,1947,1951,1954,1959,1963,1967,1971,1974,1980,1984,1987,1993,1997,2000,2003,2009,2014,2020,2023,2026,2032,2036,2041,2044,2049,2052,2057,2059,2062,2064,2068,2072,2076,2080,2084,2087,2090,2094,2100,2104,2106,2111,2114,2118,2121,2124,2127,2131,2133,2137,2140,2145,2147,2149,2152,2157,2163,2165,2170,2173,2178,2182,2188,2193,2197,2202,2207,2210,2215,2221,2226,2232,2237,2242,2248,2254,2260,2266,2270,2275,2279,2284,2289,2294,2299,2304,2310,2315,2321,2327,2333,2338,2344,2349,2354,2359,2363,2369,2372,2376,2380,2384,2389,2393,2397,2402,2407,2411,2415,2419,2423,2429,2433,2438,2442,2447,2453,2457,2463,2468,2474,2478,2483,2488,2493,2499,2502,2507,2511,2516,2521,2527,2533,2537,2541,2545,2551,2556,2561,2566,2571,2576,2581,2586,2590,2594,2600,2605,2609,2613,2618,2623,2629,2635,2640,2644,2650,2654,2658,2662,2666,2670,2675,2678,2681,2686,2690,2695,2700,2704,2707,2710,2714,2718,2720,2724,2727,2729,2732,2738,2743,2745,2749,2754,2758,2762,2766,2768,2772,2775,2780,2785,2788,2790,2794,2798,2801,2805,2810,2815,2819,2823,2826,2831,2835,2837,2840,2844,2848,2853,2857,2861,2865,2869,2872,2875,2879,2882,2884,2888,2893,2898,2901,2904,2908,2912,2918,2920,2923,2927,2932,2937,2940,2944,2947,2951,2956,2960,2963,2968,2972,2975,2977,2979,2982,2985,2989,2992,2996,3001,3005,3010,3013,3017,3020,3024,3027,3030,3032,3035,3039,3042,3048,3050,3055,3058,3061,3065,3068,3071,3075,3079,3081,3085,3088,3092,3094,3098,3102,3106,3111,3115,3119,3122,3124,3127,3131,3134,3137,3142,3146,3151,3155,3159,3165,3167,3171,3176,3181,3185,3189,3195,3200,3205,3210,3216,3220,3226,3231,3237,3243,3248,3253,3259,3265,3271,3277,3282,3287,3293,3299,3305,3309,3314,3318,3322,3327,3333,3336,3342,3346,3352,3358,3362,3367,3372,3376,3378],{"symbol":5,"time":26,"open":27,"high":27,"low":27,"close":27},"2026-08-20",77.57,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":27},"2026-08-19",78.03,78.14,77.35,{"symbol":5,"time":34,"open":35,"high":36,"low":37,"close":38},"2026-08-18",78.52,78.56,77.76,77.97,{"symbol":5,"time":40,"open":41,"high":42,"low":43,"close":44},"2026-08-17",79,79.05,78.48,78.69,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":41},"2026-08-14",78.87,79.24,78.67,{"symbol":5,"time":51,"open":52,"high":53,"low":54,"close":55},"2026-08-13",79.35,79.4,78.89,79.02,{"symbol":5,"time":57,"open":58,"high":59,"low":60,"close":61},"2026-08-12",78.97,79.18,78.92,79.07,{"symbol":5,"time":63,"open":60,"high":64,"low":65,"close":65},"2026-08-11",79.12,78.75,{"symbol":5,"time":67,"open":68,"high":69,"low":68,"close":70},"2026-08-10",78.5,79.09,78.7,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-08-07",79.28,79.55,78.93,79.03,{"symbol":5,"time":78,"open":79,"high":79,"low":80,"close":80},"2026-08-06",79.74,78.78,{"symbol":5,"time":82,"open":65,"high":83,"low":65,"close":64},"2026-08-05",79.23,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-08-04",78.08,78.29,77.91,77.95,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-08-03",77.33,77.96,77.31,77.92,{"symbol":5,"time":97,"open":98,"high":98,"low":99,"close":100},"2026-07-31",77.5,76.94,77.22,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-07-30",77,77.32,76.84,77.3,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-07-29",76.77,76.78,75.75,75.85,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-07-28",76.61,77.11,76.58,77.09,{"symbol":5,"time":120,"open":121,"high":122,"low":115,"close":123},"2026-07-27",76.69,77.18,76.95,{"symbol":5,"time":125,"open":126,"high":127,"low":126,"close":128},"2026-07-24",75.83,76.32,76.07,{"symbol":5,"time":130,"open":112,"high":131,"low":132,"close":133},"2026-07-23",75.88,75.34,75.46,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-07-22",76.9,77.02,76.54,76.63,{"symbol":5,"time":141,"open":131,"high":142,"low":143,"close":128},"2026-07-21",76.27,75.54,{"symbol":5,"time":145,"open":146,"high":147,"low":132,"close":148},"2026-07-20",75.98,76.04,75.35,{"symbol":5,"time":150,"open":131,"high":151,"low":152,"close":151},"2026-07-17",76.01,75.51,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-07-16",76.06,76.48,76,76.26,{"symbol":5,"time":160,"open":161,"high":139,"low":162,"close":117},"2026-07-15",76.38,76.15,{"symbol":5,"time":164,"open":121,"high":121,"low":165,"close":166},"2026-07-14",75.94,76.12,{"symbol":5,"time":168,"open":115,"high":115,"low":169,"close":170},"2026-07-13",75.95,76.22,{"symbol":5,"time":172,"open":139,"high":173,"low":174,"close":175},"2026-07-10",76.74,76.28,76.51,{"symbol":5,"time":177,"open":147,"high":178,"low":157,"close":179},"2026-07-09",76.4,76.31,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-07-08",76.14,76.17,75.07,75.45,{"symbol":5,"time":187,"open":188,"high":188,"low":189,"close":118},"2026-07-07",77.69,77.01,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-07-06",77.2,77.61,76.91,77.6,{"symbol":5,"time":197,"open":198,"high":92,"low":156,"close":199},"2026-07-02",77.07,76.72,{"symbol":5,"time":201,"open":127,"high":109,"low":165,"close":139},"2026-07-01",{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-06-30",75.99,76.44,75.74,76.42,{"symbol":5,"time":209,"open":210,"high":211,"low":210,"close":211},"2026-06-29",75.58,76.02,{"symbol":5,"time":213,"open":214,"high":206,"low":215,"close":214},"2026-06-26",75.6,75.29,{"symbol":5,"time":217,"open":143,"high":218,"low":219,"close":220},"2026-06-25",75.79,75.36,75.52,{"symbol":5,"time":222,"open":146,"high":146,"low":223,"close":224},"2026-06-24",75.33,75.41,{"symbol":5,"time":226,"open":227,"high":146,"low":228,"close":229},"2026-06-23",75.96,75.47,75.9,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":233},"2026-06-22",75.84,76.13,75.71,{"symbol":5,"time":236,"open":237,"high":131,"low":238,"close":239},"2026-06-18",75.59,75.53,75.62,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":244},"2026-06-17",75.5,76.1,75.01,{"symbol":5,"time":246,"open":247,"high":184,"low":248,"close":249},"2026-06-16",75,74.78,74.82,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-06-15",74.26,74.79,74.23,74.38,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":259},"2026-06-12",73.5,73.91,73.03,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":264},"2026-06-11",72.32,73.2,71.95,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-06-10",72.57,72.65,71.81,71.83,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-06-09",72.93,73,71.99,72.62,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-06-08",72.56,72.79,72.22,72.35,{"symbol":5,"time":285,"open":275,"high":286,"low":287,"close":288},"2026-06-05",73.08,72.21,72.27,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-06-04",72.96,73.02,72.7,72.9,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-06-03",72.45,72.68,72.13,72.14,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-06-02",72.74,72.86,72.38,72.61,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":305},"2026-06-01",72.28,72.5,71.96,{"symbol":5,"time":313,"open":314,"high":275,"low":280,"close":315},"2026-05-29",72.73,72.72,{"symbol":5,"time":317,"open":318,"high":318,"low":319,"close":269},"2026-05-28",72.84,72.36,{"symbol":5,"time":321,"open":291,"high":322,"low":323,"close":324},"2026-05-27",73.34,72.82,72.98,{"symbol":5,"time":326,"open":260,"high":260,"low":305,"close":327},"2026-05-26",72.75,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-05-22",72.46,72.59,71.79,71.8,{"symbol":5,"time":335,"open":327,"high":275,"low":336,"close":337},"2026-05-21",72.26,72.58,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-05-20",71.88,73.19,71.77,73.1,{"symbol":5,"time":345,"open":346,"high":271,"low":347,"close":348},"2026-05-19",71.52,71.37,71.71,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":348},"2026-05-18",71.55,71.9,71.32,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":358},"2026-05-15",71.56,71.66,71.16,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-05-14",72.02,72.11,71.59,71.64,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-05-13",71.76,71.93,71.5,71.67,{"symbol":5,"time":372,"open":300,"high":300,"low":351,"close":373},"2026-05-12",71.98,{"symbol":5,"time":375,"open":268,"high":376,"low":362,"close":377},"2026-05-11",72.64,72.15,{"symbol":5,"time":379,"open":274,"high":380,"low":277,"close":381},"2026-05-08",73.06,72.91,{"symbol":5,"time":383,"open":264,"high":384,"low":337,"close":385},"2026-05-07",73.52,72.69,{"symbol":5,"time":387,"open":388,"high":389,"low":388,"close":322},"2026-05-06",72.92,73.48,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-05-05",71.62,72.18,71.58,72.16,{"symbol":5,"time":397,"open":398,"high":352,"low":358,"close":399},"2026-05-04",71.89,71.24,{"symbol":5,"time":401,"open":331,"high":277,"low":402,"close":282},"2026-05-01",72.03,{"symbol":5,"time":404,"open":364,"high":337,"low":364,"close":319},"2026-04-30",{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":398},"2026-04-29",72.4,72.55,71.87,{"symbol":5,"time":411,"open":306,"high":277,"low":276,"close":412},"2026-04-28",72,{"symbol":5,"time":414,"open":276,"high":393,"low":415,"close":415},"2026-04-27",71.84,{"symbol":5,"time":417,"open":418,"high":412,"low":419,"close":270},"2026-04-24",71.61,71.44,{"symbol":5,"time":421,"open":287,"high":287,"low":422,"close":423},"2026-04-23",71.28,71.73,{"symbol":5,"time":425,"open":426,"high":426,"low":427,"close":395},"2026-04-22",72.77,72.1,{"symbol":5,"time":429,"open":430,"high":431,"low":395,"close":432},"2026-04-21",73.15,73.25,72.23,{"symbol":5,"time":434,"open":323,"high":431,"low":323,"close":435},"2026-04-20",73.05,{"symbol":5,"time":437,"open":330,"high":438,"low":330,"close":439},"2026-04-17",73.89,73.37,{"symbol":5,"time":441,"open":407,"high":277,"low":402,"close":395},"2026-04-16",{"symbol":5,"time":443,"open":426,"high":444,"low":407,"close":445},"2026-04-15",72.8,72.52,{"symbol":5,"time":447,"open":427,"high":293,"low":361,"close":448},"2026-04-14",72.6,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-04-13",71.49,72.07,71.34,72.06,{"symbol":5,"time":456,"open":361,"high":457,"low":348,"close":458},"2026-04-10",72.12,71.78,{"symbol":5,"time":460,"open":347,"high":461,"low":358,"close":462},"2026-04-09",71.82,71.69,{"symbol":5,"time":464,"open":465,"high":276,"low":466,"close":364},"2026-04-08",71.92,71.29,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-04-07",69.9,69.97,69.34,69.77,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-04-06",69.76,70.27,69.13,70.22,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-04-02",69.19,69.84,68.99,69.79,{"symbol":5,"time":486,"open":487,"high":488,"low":484,"close":489},"2026-04-01",69.87,70.64,70.25,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-03-31",68.95,69.48,68.24,69.42,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-03-30",68.5,68.55,67.85,67.92,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-03-27",68.25,68.71,68.03,68.07,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-03-26",68.91,69.2,68.44,68.45,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-03-25",69.43,69.67,69.07,69.45,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-03-24",68.61,69.24,68.32,68.67,{"symbol":5,"time":527,"open":510,"high":528,"low":510,"close":471},"2026-03-23",69.88,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-03-20",68.6,68.72,67.58,67.8,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-03-19",68.16,68.84,67.86,68.74,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-03-18",68.49,68.94,68.36,68.7,{"symbol":5,"time":548,"open":522,"high":525,"low":549,"close":543},"2026-03-17",68.22,{"symbol":5,"time":551,"open":552,"high":512,"low":553,"close":554},"2026-03-16",67.89,67.84,67.98,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-03-13",68.28,68.48,67.18,67.25,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-03-12",67.87,68.38,67.62,67.9,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-03-11",68.68,68.93,68.29,68.77,{"symbol":5,"time":574,"open":575,"high":576,"low":505,"close":577},"2026-03-10",68.76,69.99,69.08,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":522},"2026-03-09",67.95,68.96,67.2,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":498},"2026-03-06",67.79,68.82,67.06,{"symbol":5,"time":589,"open":590,"high":591,"low":532,"close":577},"2026-03-05",69.46,69.82,{"symbol":5,"time":593,"open":594,"high":595,"low":594,"close":596},"2026-03-04",69.26,70.44,70.1,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":572},"2026-03-03",69.53,70.01,68.66,{"symbol":5,"time":603,"open":604,"high":270,"low":605,"close":606},"2026-03-02",71.2,70.96,71.4,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":299},"2026-02-27",72.78,73.12,71.85,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-02-26",73.8,73.92,73.09,73.28,{"symbol":5,"time":619,"open":620,"high":621,"low":264,"close":622},"2026-02-25",73.21,74,73.83,{"symbol":5,"time":624,"open":330,"high":280,"low":398,"close":625},"2026-02-24",72.42,{"symbol":5,"time":627,"open":628,"high":629,"low":306,"close":609},"2026-02-23",73.3,73.98,{"symbol":5,"time":631,"open":632,"high":633,"low":287,"close":616},"2026-02-20",72.41,73.16,{"symbol":5,"time":635,"open":636,"high":637,"low":452,"close":638},"2026-02-19",72.31,72.43,72.2,{"symbol":5,"time":640,"open":297,"high":294,"low":283,"close":641},"2026-02-18",72.47,{"symbol":5,"time":643,"open":644,"high":427,"low":644,"close":452},"2026-02-17",71.48,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-02-13",71.02,71.45,70.89,71.13,{"symbol":5,"time":652,"open":388,"high":260,"low":653,"close":644},"2026-02-12",71.27,{"symbol":5,"time":655,"open":656,"high":657,"low":340,"close":658},"2026-02-11",73.38,73.63,72.25,{"symbol":5,"time":660,"open":661,"high":662,"low":314,"close":663},"2026-02-10",73.4,73.87,73.01,{"symbol":5,"time":665,"open":426,"high":666,"low":426,"close":620},"2026-02-09",73.51,{"symbol":5,"time":668,"open":304,"high":628,"low":277,"close":669},"2026-02-06",73.13,{"symbol":5,"time":671,"open":367,"high":408,"low":672,"close":361},"2026-02-05",71.54,{"symbol":5,"time":674,"open":294,"high":675,"low":409,"close":336},"2026-02-04",73.44,{"symbol":5,"time":677,"open":678,"high":258,"low":679,"close":265},"2026-02-03",66.07,65.35,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-02-02",65.52,66.76,65.48,66,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-01-30",65.36,66.29,65.07,65.77,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-01-29",64.94,65.67,64.06,65.62,{"symbol":5,"time":699,"open":700,"high":679,"low":701,"close":702},"2026-01-28",64.36,63.97,64.53,{"symbol":5,"time":704,"open":705,"high":705,"low":706,"close":707},"2026-01-27",65.37,64.08,64.25,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-01-26",64.48,65.38,63.53,64.63,{"symbol":5,"time":715,"open":685,"high":716,"low":717,"close":718},"2026-01-23",66.87,63.73,64.09,{"symbol":5,"time":720,"open":678,"high":721,"low":722,"close":723},"2026-01-22",67.43,65.71,66.22,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-01-21",64.05,66.19,63.64,65.92,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-01-20",63.59,64.65,63.14,63.39,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":702},"2026-01-16",64.26,65.22,63.92,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-01-15",64.13,64.84,63.7,64.41,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-01-14",62.65,63.95,62.48,63.62,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-01-13",63.46,63.83,62.81,62.85,{"symbol":5,"time":760,"open":740,"high":761,"low":762,"close":763},"2026-01-12",64.37,63.13,63.2,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-01-09",65.98,66.54,64.75,64.77,{"symbol":5,"time":771,"open":772,"high":773,"low":772,"close":774},"2026-01-08",64.33,66.49,65.75,{"symbol":5,"time":776,"open":777,"high":722,"low":778,"close":779},"2026-01-07",65.5,64.28,64.58,{"symbol":5,"time":781,"open":782,"high":766,"low":783,"close":784},"2026-01-06",64.78,64.51,65.7,{"symbol":5,"time":786,"open":787,"high":788,"low":787,"close":789},"2026-01-05",63.51,65.9,65.04,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-01-02",63,64.38,62.3,63.82,{"symbol":5,"time":797,"open":798,"high":798,"low":799,"close":800},"2025-12-31",63.87,62.83,62.94,{"symbol":5,"time":802,"open":803,"high":700,"low":804,"close":712},"2025-12-30",64.2,63.36,{"symbol":5,"time":806,"open":807,"high":808,"low":740,"close":809},"2025-12-29",64.5,64.72,63.96,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2025-12-26",64.52,64.81,64.12,64.4,{"symbol":5,"time":817,"open":818,"high":819,"low":814,"close":702},"2025-12-24",64.55,64.85,{"symbol":5,"time":821,"open":739,"high":739,"low":822,"close":822},"2025-12-23",64.32,{"symbol":5,"time":824,"open":825,"high":826,"low":746,"close":694},"2025-12-22",64.66,65.28,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":825},"2025-12-19",64.9,65.25,64.03,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2025-12-18",64.42,65.39,63.99,64.7,{"symbol":5,"time":839,"open":840,"high":793,"low":732,"close":841},"2025-12-17",63.8,64,{"symbol":5,"time":843,"open":844,"high":782,"low":845,"close":745},"2025-12-16",64.43,63.26,{"symbol":5,"time":847,"open":834,"high":848,"low":849,"close":743},"2025-12-15",64.87,63.43,{"symbol":5,"time":851,"open":852,"high":713,"low":853,"close":809},"2025-12-12",64.49,63.48,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2025-12-11",63.86,64.86,63.54,63.93,{"symbol":5,"time":861,"open":862,"high":746,"low":863,"close":836},"2025-12-10",62.78,62.58,{"symbol":5,"time":865,"open":866,"high":867,"low":866,"close":868},"2025-12-09",62.5,63.75,62.67,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2025-12-08",62.51,63.41,62.42,62.63,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2025-12-05",61.82,62.8,61.8,62.49,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2025-12-04",62,62.84,61.76,62.05,{"symbol":5,"time":888,"open":889,"high":794,"low":890,"close":891},"2025-12-03",60.34,60.19,62.09,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2025-12-02",60.88,61.16,60.32,60.4,{"symbol":5,"time":899,"open":900,"high":901,"low":900,"close":902},"2025-12-01",59.45,60.8,60.5,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2025-11-28",59.58,59.86,59,59.6,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2025-11-26",59.7,60.11,59.37,59.42,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":906},"2025-11-25",58.2,60.41,58.08,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2025-11-24",57.54,58.28,57.2,57.94,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2025-11-21",55.98,58.37,55.97,57.64,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2025-11-20",57.13,58.04,55.75,55.8,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2025-11-19",55.41,56.51,54.98,56.31,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2025-11-18",54.23,55.63,53.64,55.34,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2025-11-17",56.2,56.47,54.32,54.51,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2025-11-14",56.17,56.75,55.7,56.43,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2025-11-13",57.26,58.26,56.55,56.7,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2025-11-12",57.35,58.6,57.3,57.57,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":924},"2025-11-11",57.33,57.75,56.59,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":972},"2025-11-10",57.43,57.79,56.81,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":987},"2025-11-07",56.26,57.56,55.81,{"symbol":5,"time":990,"open":972,"high":991,"low":992,"close":993},"2025-11-06",57.89,55.83,56.62,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2025-11-05",56.63,58,56.16,57.24,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":947,"close":1004},"2025-11-04",56.29,57.05,56.68,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2025-11-03",56.74,56.93,56,56.89,{"symbol":5,"time":1012,"open":1013,"high":934,"low":937,"close":1014},"2025-10-31",56.22,57.04,{"symbol":5,"time":1016,"open":1017,"high":999,"low":1017,"close":978},"2025-10-30",56.09,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":998},"2025-10-29",56.08,57.07,55.78,{"symbol":5,"time":1024,"open":1025,"high":981,"low":952,"close":978},"2025-10-28",56.99,{"symbol":5,"time":1027,"open":934,"high":1028,"low":1029,"close":1030},"2025-10-27",57.7,56.88,57.1,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2025-10-24",56.45,56.96,55.96,56.48,{"symbol":5,"time":1038,"open":1039,"high":1039,"low":1040,"close":988},"2025-10-23",56.38,55.35,{"symbol":5,"time":1042,"open":953,"high":1043,"low":937,"close":1044},"2025-10-22",57.02,55.91,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2025-10-21",54.88,56.34,54.52,56.1,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-10-20",54.6,55.29,54.26,54.83,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-10-17",54.25,55.07,52.69,54.27,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-10-16",57.41,57.69,53.44,54.1,{"symbol":5,"time":1070,"open":1071,"high":1071,"low":1072,"close":917},"2025-10-15",59.98,57.96,{"symbol":5,"time":1074,"open":967,"high":1075,"low":1076,"close":1077},"2025-10-14",59.84,56.52,59.44,{"symbol":5,"time":1079,"open":1029,"high":972,"low":1080,"close":1081},"2025-10-13",56.27,57.18,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":936},"2025-10-10",59.49,59.67,55.62,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-10-09",59.1,59.4,58.23,59.18,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-10-08",60.46,60.56,58.83,58.86,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":912,"close":1103},"2025-10-07",61.67,62.04,60.13,{"symbol":5,"time":1105,"open":902,"high":1106,"low":1107,"close":1108},"2025-10-06",62.16,60.38,61.45,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-10-03",59.5,60.06,59.14,59.61,{"symbol":5,"time":1116,"open":1097,"high":1117,"low":1118,"close":1119},"2025-10-02",59.24,58.24,58.96,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-10-01",58.84,59.31,58.43,58.99,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1077},"2025-09-30",59.62,60.02,58.34,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":905},"2025-09-29",59.95,60.03,58.53,{"symbol":5,"time":1137,"open":890,"high":1138,"low":1139,"close":1075},"2025-09-26",60.48,59.56,{"symbol":5,"time":1141,"open":1142,"high":1142,"low":1143,"close":1144},"2025-09-25",60.09,59.36,59.82,{"symbol":5,"time":1146,"open":1147,"high":895,"low":1129,"close":1148},"2025-09-24",60.95,60.16,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-09-23",60.96,61.81,60.33,60.71,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-09-22",61.19,61.5,60.18,60.69,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-09-19",61.97,62.02,61.09,61.54,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-09-18",60.76,62.4,60.66,62.32,{"symbol":5,"time":1174,"open":1175,"high":1102,"low":1176,"close":1177},"2025-09-17",59.66,59.52,60.65,{"symbol":5,"time":1179,"open":1180,"high":1154,"low":1181,"close":1084},"2025-09-16",60.49,58.8,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1180,"close":1186},"2025-09-15",61.61,62.06,60.62,{"symbol":5,"time":1188,"open":1164,"high":1164,"low":1189,"close":1158},"2025-09-12",61.41,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-09-11",61.77,62.19,61.14,61.95,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-09-10",61.49,62.29,61.21,61.66,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1194,"close":1206},"2025-09-09",61.89,62.43,61.22,{"symbol":5,"time":1208,"open":1164,"high":1209,"low":1210,"close":1211},"2025-09-08",62.11,61.13,62.08,{"symbol":5,"time":1213,"open":1214,"high":732,"low":1198,"close":1215},"2025-09-05",63.21,62.01,{"symbol":5,"time":1217,"open":1211,"high":1218,"low":1219,"close":1218},"2025-09-04",62.92,61.59,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1206,"close":1192},"2025-09-03",62.22,62.75,{"symbol":5,"time":1225,"open":1200,"high":1226,"low":1227,"close":1228},"2025-09-02",62.26,60.86,62.25,{"symbol":5,"time":1230,"open":794,"high":1231,"low":1232,"close":1222},"2025-08-29",62.77,62.12,{"symbol":5,"time":1234,"open":1235,"high":1218,"low":1195,"close":794},"2025-08-28",62.87,{"symbol":5,"time":1237,"open":877,"high":1238,"low":877,"close":874},"2025-08-27",63.25,{"symbol":5,"time":1240,"open":901,"high":1241,"low":901,"close":883},"2025-08-26",62.23,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1160,"close":1210},"2025-08-25",61.24,61.51,{"symbol":5,"time":1247,"open":1248,"high":1198,"low":1249,"close":1250},"2025-08-22",58.47,58.4,61.48,{"symbol":5,"time":1252,"open":925,"high":1135,"low":1253,"close":1254},"2025-08-21",57.77,58.18,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":987,"close":1259},"2025-08-20",58.03,58.51,58.36,{"symbol":5,"time":1261,"open":1262,"high":1181,"low":1263,"close":1264},"2025-08-19",58.05,57.66,57.93,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1003,"close":1269},"2025-08-18",57.27,58.27,58.22,{"symbol":5,"time":1271,"open":1272,"high":1272,"low":1273,"close":1274},"2025-08-15",58.42,57.47,57.49,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1124},"2025-08-14",57.53,58.44,57.14,{"symbol":5,"time":1281,"open":1262,"high":929,"low":1263,"close":1118},"2025-08-13",{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-08-12",55.58,57.82,55.52,57.76,{"symbol":5,"time":1289,"open":1290,"high":992,"low":1291,"close":1292},"2025-08-11",55.51,55.03,55.19,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-08-08",56.13,56.19,55.38,55.85,{"symbol":5,"time":1300,"open":1301,"high":1301,"low":1302,"close":1303},"2025-08-07",56.76,55.32,55.33,{"symbol":5,"time":1305,"open":1007,"high":1306,"low":1307,"close":1308},"2025-08-06",57.12,56.14,56.18,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":949,"close":1313},"2025-08-05",56.84,57,56.66,{"symbol":5,"time":1315,"open":986,"high":1029,"low":1009,"close":993},"2025-08-04",{"symbol":5,"time":1317,"open":961,"high":1318,"low":1319,"close":1320},"2025-08-01",57.03,55.23,56.01,{"symbol":5,"time":1322,"open":919,"high":1323,"low":1277,"close":1324},"2025-07-31",58.38,57.65,{"symbol":5,"time":1326,"open":1117,"high":1111,"low":1327,"close":1328},"2025-07-30",57.84,58.13,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-07-29",60,60.04,58.7,58.89,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-07-28",60.1,60.43,59.16,59.54,{"symbol":5,"time":1342,"open":906,"high":1343,"low":1344,"close":1345},"2025-07-25",60.01,58.66,59.96,{"symbol":5,"time":1347,"open":877,"high":1195,"low":1348,"close":1349},"2025-07-24",60.14,60.22,{"symbol":5,"time":1351,"open":1352,"high":883,"low":1194,"close":1353},"2025-07-23",61.92,61.84,{"symbol":5,"time":1355,"open":896,"high":1356,"low":1345,"close":1357},"2025-07-22",61.96,61.46,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":896},"2025-07-21",60.9,61.52,60.3,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-07-18",60.35,60.99,59.65,60.85,{"symbol":5,"time":1370,"open":1362,"high":889,"low":1371,"close":1372},"2025-07-17",58.57,60.05,{"symbol":5,"time":1374,"open":1375,"high":1333,"low":1376,"close":1278},"2025-07-16",58.3,57.16,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-07-15",59.41,59.59,57.68,57.91,{"symbol":5,"time":1384,"open":1344,"high":1385,"low":1344,"close":1367},"2025-07-14",59.74,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-07-11",59.15,59.43,58.58,58.88,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1098,"close":1396},"2025-07-10",58.9,60.07,59.51,{"symbol":5,"time":1398,"open":905,"high":1399,"low":1400,"close":1334},"2025-07-09",59.73,58.55,{"symbol":5,"time":1402,"open":1122,"high":1403,"low":1404,"close":1405},"2025-07-08",59.89,58.46,59.04,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-07-07",58.48,59.25,57.59,58.21,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1263,"close":1416},"2025-07-03",57.8,59.23,58.68,{"symbol":5,"time":1418,"open":1419,"high":1072,"low":1420,"close":1287},"2025-07-02",57.22,56.77,{"symbol":5,"time":1422,"open":1053,"high":1376,"low":1423,"close":1424},"2025-07-01",54.31,56.82,{"symbol":5,"time":1426,"open":1427,"high":1297,"low":1428,"close":1053},"2025-06-30",55.02,54.55,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-06-27",54.84,55.11,54.37,54.76,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-06-26",53.22,54.77,53,54.68,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-06-25",53.51,53.55,52.99,53.08,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-06-24",53.8,54.54,53.49,53.68,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-06-23",51.68,53.17,51.45,53.11,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-06-20",51.91,52.21,51.72,52,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-06-18",50.78,51.99,50.66,51.56,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1469,"close":1475},"2025-06-17",51.06,51.41,50.77,{"symbol":5,"time":1477,"open":1478,"high":1478,"low":1479,"close":1480},"2025-06-16",52.76,51.32,51.49,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1455,"close":1485},"2025-06-13",52.35,52.55,51.94,{"symbol":5,"time":1487,"open":1488,"high":1451,"low":1489,"close":1490},"2025-06-12",53.34,52.6,53.3,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1495},"2025-06-11",55,55.36,53.9,{"symbol":5,"time":1497,"open":1498,"high":942,"low":1443,"close":1499},"2025-06-10",53.83,54.91,{"symbol":5,"time":1501,"open":1502,"high":1428,"low":1503,"close":1503},"2025-06-09",54.06,53.81,{"symbol":5,"time":1505,"open":1451,"high":1506,"low":1507,"close":1508},"2025-06-06",54.03,53.15,53.69,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1514},"2025-06-05",51.92,52.59,51.53,52.32,{"symbol":5,"time":1516,"open":1464,"high":1517,"low":1518,"close":1518},"2025-06-04",52.45,51.85,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-06-03",51.24,52.52,51.18,52.06,{"symbol":5,"time":1526,"open":1513,"high":1527,"low":1528,"close":1529},"2025-06-02",51.61,50.25,51.35,{"symbol":5,"time":1531,"open":1518,"high":1518,"low":1532,"close":1533},"2025-05-30",51.01,51.48,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1539},"2025-05-29",51.97,52.12,51.44,52.1,{"symbol":5,"time":1541,"open":1542,"high":1061,"low":1543,"close":1544},"2025-05-28",52.58,51.57,51.6,{"symbol":5,"time":1546,"open":1547,"high":1512,"low":1529,"close":1548},"2025-05-27",52.04,52.5,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1521},"2025-05-23",49.86,51.52,49.81,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1556,"close":1558},"2025-05-22",50.53,51.74,51.3,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-05-21",52.25,52.64,50.67,50.79,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-05-20",52.29,52.72,52.09,52.65,{"symbol":5,"time":1572,"open":1573,"high":1489,"low":1574,"close":1575},"2025-05-19",51.9,51.59,52.48,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1561,"close":1580},"2025-05-16",52.95,53.09,52.9,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-05-15",52.87,53.53,52.54,52.92,{"symbol":5,"time":1588,"open":1061,"high":1589,"low":1590,"close":1591},"2025-05-14",53.61,52.42,53.31,{"symbol":5,"time":1593,"open":1594,"high":1490,"low":1595,"close":1594},"2025-05-13",52.88,52.38,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1573,"close":1580},"2025-05-12",52.73,53.7,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1553},"2025-05-09",50.35,50.5,49.5,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-05-08",49.18,50.46,48.97,50.16,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-05-07",48.98,49.25,48.37,48.71,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-05-06",48.84,49.37,48.51,48.59,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1625,"close":1627},"2025-05-05",49.03,50.37,49.49,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-05-02",49.27,50,48.61,49.75,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-05-01",47.25,48.42,46.81,47.81,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-04-30",46.36,47.39,45.94,47.3,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-04-29",47.56,48.03,46.83,47.7,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-04-28",47.51,48,46.98,47.64,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1660,"close":1662},"2025-04-25",47.19,48.21,47.5,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-04-24",45.89,48.05,45.75,47.9,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-04-23",47.95,49.28,46.76,47.16,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-04-22",44.81,46.31,44.62,46.16,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1683},"2025-04-21",44.54,44.85,43.83,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-04-17",44.56,45.63,44.48,45.15,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-04-16",43.98,44.93,43.73,44.33,{"symbol":5,"time":1699,"open":1696,"high":1700,"low":1696,"close":1701},"2025-04-15",45.24,44.36,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-04-14",43.37,43.61,42.11,43.44,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-04-11",41.92,42.61,41.07,42.37,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-04-10",45.09,45.37,41.13,42.19,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-04-09",40.81,46.94,39.96,46.66,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-04-08",44.24,44.57,41.04,41.8,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1734,"close":1736},"2025-04-07",39.78,44.04,42.45,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-04-04",41.99,42.25,39.43,41.76,{"symbol":5,"time":1744,"open":1745,"high":1616,"low":1746,"close":1747},"2025-04-03",47.96,43.9,43.95,{"symbol":5,"time":1749,"open":1750,"high":1543,"low":1751,"close":1480},"2025-04-02",50.18,50.1,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-04-01",51.03,51.36,50.07,50.73,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1750,"close":1762},"2025-03-31",50.21,51.84,51.55,{"symbol":5,"time":1764,"open":1762,"high":1765,"low":1563,"close":1754},"2025-03-28",52.33,{"symbol":5,"time":1767,"open":1768,"high":1570,"low":1769,"close":1770},"2025-03-27",52.37,51.8,52.02,{"symbol":5,"time":1772,"open":1586,"high":1773,"low":1774,"close":1775},"2025-03-26",53.6,52.14,52.3,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1548,"close":1780},"2025-03-25",52.75,53.24,52.67,{"symbol":5,"time":1782,"open":1585,"high":1578,"low":1524,"close":1778},"2025-03-24",{"symbol":5,"time":1784,"open":1785,"high":1461,"low":1786,"close":1787},"2025-03-21",51.28,50.7,51.62,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1529,"close":1552},"2025-03-20",51.43,52.56,{"symbol":5,"time":1793,"open":1794,"high":1542,"low":1795,"close":1539},"2025-03-19",50.93,50.62,{"symbol":5,"time":1797,"open":1473,"high":1552,"low":1798,"close":1794},"2025-03-18",50.51,{"symbol":5,"time":1800,"open":1801,"high":1480,"low":1801,"close":1802},"2025-03-17",50.34,50.86,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1632,"close":1807},"2025-03-14",49.2,50.47,50.36,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-03-13",49.98,50.43,48.48,48.52,{"symbol":5,"time":1815,"open":1816,"high":1801,"low":1817,"close":1818},"2025-03-12",49.41,49.05,49.69,{"symbol":5,"time":1820,"open":1648,"high":1821,"low":1662,"close":1822},"2025-03-11",49.3,48.72,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-03-10",49.77,50.22,47.27,47.55,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-03-07",51.65,51.89,49.97,51.11,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-03-06",52.22,53.04,51.22,51.71,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1574,"close":1507},"2025-03-05",52.86,53.59,{"symbol":5,"time":1846,"open":1847,"high":1498,"low":1790,"close":1791},"2025-03-04",53.36,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1495,"close":954},"2025-03-03",56.32,56.85,{"symbol":5,"time":1853,"open":1850,"high":1029,"low":1854,"close":1850},"2025-02-28",55.06,{"symbol":5,"time":1856,"open":1022,"high":1034,"low":1857,"close":1858},"2025-02-27",55.59,55.94,{"symbol":5,"time":1860,"open":1861,"high":996,"low":1862,"close":1863},"2025-02-26",55.57,55.28,55.66,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-02-25",56.04,56.64,55.2,55.44,{"symbol":5,"time":1871,"open":1296,"high":952,"low":1872,"close":960},"2025-02-24",55.04,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1290,"close":937},"2025-02-21",58.12,58.25,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-02-20",58.67,59.02,56.91,57.67,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":935,"close":1879},"2025-02-19",58.31,59.17,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1098,"close":1891},"2025-02-18",59.26,59.72,59.07,{"symbol":5,"time":1893,"open":1889,"high":1894,"low":1122,"close":1895},"2025-02-14",59.83,59.12,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1885,"close":1119},"2025-02-13",58.97,59.13,{"symbol":5,"time":1901,"open":1902,"high":1143,"low":1903,"close":1904},"2025-02-12",59.05,58.59,58.79,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":971,"close":1909},"2025-02-11",58.87,59.99,59.85,{"symbol":5,"time":1911,"open":1180,"high":1171,"low":1912,"close":1113},"2025-02-10",59.08,{"symbol":5,"time":1914,"open":1361,"high":1915,"low":1345,"close":1368},"2025-02-07",61.65,{"symbol":5,"time":1917,"open":1918,"high":1166,"low":897,"close":1189},"2025-02-06",60.98,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1180},"2025-02-05",60.39,60.61,59.77,{"symbol":5,"time":1925,"open":1926,"high":1338,"low":1927,"close":1928},"2025-02-04",59.06,59.03,60.24,{"symbol":5,"time":1930,"open":1931,"high":1071,"low":1932,"close":1898},"2025-02-03",58.81,57.83,{"symbol":5,"time":1934,"open":1935,"high":1177,"low":1936,"close":1928},"2025-01-31",60.15,59.64,{"symbol":5,"time":1938,"open":897,"high":1939,"low":1940,"close":1935},"2025-01-30",61.07,59.63,{"symbol":5,"time":1942,"open":1891,"high":1943,"low":1902,"close":1144},"2025-01-29",60.87,{"symbol":5,"time":1945,"open":1097,"high":1946,"low":1258,"close":1143},"2025-01-28",59.68,{"symbol":5,"time":1948,"open":1949,"high":1085,"low":1950,"close":1899},"2025-01-27",58.95,58.69,{"symbol":5,"time":1952,"open":1375,"high":1953,"low":931,"close":1898},"2025-01-24",59.32,{"symbol":5,"time":1955,"open":1409,"high":1956,"low":1957,"close":1958},"2025-01-23",59.81,58.35,58.62,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1119,"close":1123},"2025-01-22",59.9,60.17,{"symbol":5,"time":1964,"open":889,"high":1151,"low":1965,"close":1966},"2025-01-21",59.94,60.27,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":987,"close":1085},"2025-01-17",58.01,60.44,{"symbol":5,"time":1972,"open":1263,"high":1249,"low":1973,"close":925},"2025-01-16",57.21,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-01-15",58.56,58.78,57.61,58.16,{"symbol":5,"time":1981,"open":949,"high":1424,"low":1982,"close":1983},"2025-01-14",55.17,56.46,{"symbol":5,"time":1985,"open":1986,"high":942,"low":1067,"close":1431},"2025-01-13",53.5,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-01-10",54.15,54.5,53.32,53.65,{"symbol":5,"time":1994,"open":1056,"high":1086,"low":1995,"close":1996},"2025-01-08",54.45,55.27,{"symbol":5,"time":1998,"open":1033,"high":1033,"low":1999,"close":1060},"2025-01-07",54.59,{"symbol":5,"time":2001,"open":1307,"high":1081,"low":2002,"close":1035},"2025-01-06",55.6,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-01-03",54.94,55.5,53.75,55.48,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":1434,"close":2013},"2025-01-02",55.68,56.15,54.81,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2024-12-31",54.99,55.47,54.8,55.22,{"symbol":5,"time":2021,"open":1053,"high":1302,"low":2022,"close":1047},"2024-12-30",54.21,{"symbol":5,"time":2024,"open":2025,"high":1307,"low":1438,"close":1872},"2024-12-27",55.56,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2024-12-26",55.14,55.88,54.97,55.82,{"symbol":5,"time":2033,"open":1284,"high":2034,"low":2035,"close":1284},"2024-12-24",55.87,54.87,{"symbol":5,"time":2037,"open":2018,"high":2038,"low":2039,"close":2040},"2024-12-23",55.77,54.43,55.39,{"symbol":5,"time":2042,"open":2043,"high":1298,"low":1444,"close":2016},"2024-12-20",53.63,{"symbol":5,"time":2045,"open":2046,"high":1009,"low":2047,"close":2048},"2024-12-19",55.69,53.96,54.13,{"symbol":5,"time":2050,"open":2051,"high":929,"low":1059,"close":1450},"2024-12-18",58.07,{"symbol":5,"time":2053,"open":2054,"high":1143,"low":2055,"close":2056},"2024-12-17",59.22,57.29,57.71,{"symbol":5,"time":2058,"open":1405,"high":1089,"low":1278,"close":907},"2024-12-16",{"symbol":5,"time":2060,"open":1092,"high":2061,"low":1375,"close":1119},"2024-12-13",59.35,{"symbol":5,"time":2063,"open":1380,"high":1112,"low":907,"close":1891},"2024-12-12",{"symbol":5,"time":2065,"open":2066,"high":1227,"low":1405,"close":2067},"2024-12-11",59.76,59.69,{"symbol":5,"time":2069,"open":1128,"high":1337,"low":2070,"close":2071},"2024-12-10",58.52,58.92,{"symbol":5,"time":2073,"open":2074,"high":1095,"low":1926,"close":2075},"2024-12-09",60.08,59.11,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2061,"close":1343},"2024-12-06",60.23,60.36,{"symbol":5,"time":2081,"open":2082,"high":1210,"low":1909,"close":2083},"2024-12-05",60.97,59.88,{"symbol":5,"time":2085,"open":1935,"high":2086,"low":1175,"close":1921},"2024-12-04",60.53,{"symbol":5,"time":2088,"open":1939,"high":2089,"low":912,"close":1362},"2024-12-03",61.2,{"symbol":5,"time":2091,"open":1102,"high":1226,"low":2092,"close":2093},"2024-12-02",60.64,60.94,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":2099},"2024-11-29",62.55,62.89,61.32,61.78,{"symbol":5,"time":2101,"open":871,"high":2102,"low":2103,"close":886},"2024-11-27",63.19,61.87,{"symbol":5,"time":2105,"open":1226,"high":878,"low":1361,"close":1164},"2024-11-26",{"symbol":5,"time":2107,"open":2108,"high":836,"low":2109,"close":2110},"2024-11-25",62.18,62.14,62.82,{"symbol":5,"time":2112,"open":1096,"high":2113,"low":1096,"close":885},"2024-11-22",61.86,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":908,"close":1180},"2024-11-21",59.75,60.93,{"symbol":5,"time":2119,"open":1129,"high":1129,"low":1400,"close":2120},"2024-11-20",59.55,{"symbol":5,"time":2122,"open":1111,"high":2123,"low":1111,"close":1345},"2024-11-19",60.37,{"symbol":5,"time":2125,"open":2126,"high":1151,"low":1112,"close":2086},"2024-11-18",60.2,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":1977,"close":1395},"2024-11-15",59.87,60.21,{"symbol":5,"time":2132,"open":1331,"high":918,"low":2061,"close":911},"2024-11-14",{"symbol":5,"time":2134,"open":2135,"high":2136,"low":1396,"close":1075},"2024-11-13",60.28,61.12,{"symbol":5,"time":2138,"open":1403,"high":2139,"low":2067,"close":2074},"2024-11-12",61.04,{"symbol":5,"time":2141,"open":2142,"high":2139,"low":2143,"close":2144},"2024-11-11",58.77,58.71,59.97,{"symbol":5,"time":2146,"open":1257,"high":1876,"low":1014,"close":1028},"2024-11-08",{"symbol":5,"time":2148,"open":1936,"high":1337,"low":981,"close":1381},"2024-11-07",{"symbol":5,"time":2150,"open":2151,"high":1103,"low":1869,"close":912},"2024-11-06",56.28,{"symbol":5,"time":2153,"open":1807,"high":2154,"low":2155,"close":2156},"2024-11-05",51.09,50.31,50.85,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2024-11-04",50.69,50.72,49.48,50.24,{"symbol":5,"time":2164,"open":1557,"high":1468,"low":1795,"close":2160},"2024-11-01",{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":1769},"2024-10-31",52.57,52.81,51.73,{"symbol":5,"time":2171,"open":1485,"high":2172,"low":1573,"close":2167},"2024-10-30",53.23,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":1573},"2024-10-29",52.2,52.4,51.64,{"symbol":5,"time":2179,"open":2180,"high":2176,"low":1755,"close":2181},"2024-10-28",51.75,52.18,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2024-10-25",52.47,52.62,50.89,51.15,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2159,"close":2192},"2024-10-24",51.54,51.95,51.87,{"symbol":5,"time":2194,"open":1573,"high":1462,"low":2195,"close":2196},"2024-10-23",51.14,51.47,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":1485},"2024-10-22",51.26,52.27,51.1,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":1480},"2024-10-21",52.89,53.13,51.31,{"symbol":5,"time":2208,"open":1449,"high":1495,"low":2176,"close":2209},"2024-10-18",52.91,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":1059},"2024-10-17",50.23,54.38,49.87,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2024-10-16",49.33,49.95,48.3,48.62,{"symbol":5,"time":2222,"open":2223,"high":1810,"low":2224,"close":2225},"2024-10-15",48.28,48.02,48.93,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2024-10-14",47.79,48.43,47.15,48.1,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":1678,"close":2236},"2024-10-11",46.45,47.94,47.86,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":1716,"close":2241},"2024-10-10",45.34,46.12,46.07,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2247},"2024-10-09",45,45.9,44.68,45.55,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2253},"2024-10-08",45.41,45.49,44.66,44.76,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2024-10-07",45.36,45.67,44.84,45.25,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2024-10-04",45.66,46.11,45.12,45.64,{"symbol":5,"time":2267,"open":2268,"high":1683,"low":2269,"close":1690},"2024-10-03",44.05,43.64,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":1697},"2024-10-02",44.77,45.28,44.23,{"symbol":5,"time":2276,"open":2277,"high":2277,"low":1729,"close":2278},"2024-10-01",46.22,44.86,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2277,"close":2283},"2024-09-30",46.27,47.05,46.61,{"symbol":5,"time":2285,"open":2286,"high":1723,"low":2287,"close":2288},"2024-09-27",46.54,46.14,46.39,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2240},"2024-09-26",46.26,46.62,45.78,{"symbol":5,"time":2295,"open":2296,"high":2296,"low":2297,"close":2298},"2024-09-25",46.38,44.89,45.46,{"symbol":5,"time":2300,"open":1643,"high":2301,"low":2302,"close":2303},"2024-09-24",48.08,46.34,46.4,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2024-09-23",48.13,48.32,47.03,47.43,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":1649},"2024-09-20",48.17,48.22,47.57,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2024-09-19",47.99,48.5,47.09,48.36,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2024-09-18",46.18,48.07,45.57,46.79,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2332},"2024-09-17",45.6,46.52,45.27,45.97,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":1688,"close":2337},"2024-09-16",44.95,45.61,45.18,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2024-09-13",44.06,44.71,43.94,44.69,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":1696},"2024-09-12",44.1,44.2,43.24,{"symbol":5,"time":2350,"open":2351,"high":2351,"low":2352,"close":2353},"2024-09-11",44.28,42.54,43.96,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2358,"close":2356},"2024-09-10",44.83,44.97,43.6,{"symbol":5,"time":2360,"open":1696,"high":2361,"low":2362,"close":2343},"2024-09-09",44.9,43.22,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2024-09-06",44.94,45.31,43.41,43.48,{"symbol":5,"time":2370,"open":2371,"high":2371,"low":2343,"close":2253},"2024-09-05",46.25,{"symbol":5,"time":2373,"open":2288,"high":2374,"low":2273,"close":2375},"2024-09-04",46.89,45.72,{"symbol":5,"time":2377,"open":2378,"high":1657,"low":2330,"close":2379},"2024-09-03",46.99,46.67,{"symbol":5,"time":2381,"open":1643,"high":2382,"low":2383,"close":2309},"2024-08-30",47.66,46.85,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2388,"close":1827},"2024-08-29",47.34,47.72,46.33,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":1680,"close":2374},"2024-08-28",46.43,46.92,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2245,"close":2283},"2024-08-27",46.44,46.71,{"symbol":5,"time":2398,"open":2399,"high":2317,"low":2400,"close":2401},"2024-08-26",47.89,46.65,46.7,{"symbol":5,"time":2403,"open":2404,"high":1662,"low":2405,"close":2406},"2024-08-23",45.56,45.43,47.4,{"symbol":5,"time":2408,"open":2264,"high":2265,"low":2409,"close":2410},"2024-08-22",44.96,45.07,{"symbol":5,"time":2412,"open":1717,"high":1717,"low":2413,"close":2414},"2024-08-21",44.55,45.11,{"symbol":5,"time":2416,"open":1689,"high":2417,"low":2258,"close":2418},"2024-08-20",45.84,45.04,{"symbol":5,"time":2420,"open":2247,"high":2421,"low":2250,"close":2422},"2024-08-19",46.03,45.88,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2428},"2024-08-16",45.2,45.98,45.1,45.58,{"symbol":5,"time":2430,"open":2425,"high":2431,"low":2432,"close":1717},"2024-08-15",46,45.05,{"symbol":5,"time":2434,"open":2435,"high":1728,"low":2436,"close":2437},"2024-08-14",44.18,43.49,44.15,{"symbol":5,"time":2439,"open":2440,"high":2440,"low":2441,"close":1746},"2024-08-13",44.16,42.98,{"symbol":5,"time":2443,"open":2444,"high":2428,"low":2445,"close":2446},"2024-08-12",44.82,43.4,43.66,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2452},"2024-08-09",44.03,44.58,43.86,44.41,{"symbol":5,"time":2454,"open":2455,"high":2347,"low":2456,"close":2353},"2024-08-08",43.35,43.08,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2024-08-07",43.69,44.02,42.48,42.63,{"symbol":5,"time":2464,"open":2465,"high":1735,"low":2466,"close":2467},"2024-08-06",42.42,42.24,42.96,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2473},"2024-08-05",41.93,42.99,40.88,42.49,{"symbol":5,"time":2475,"open":2476,"high":2476,"low":2477,"close":2346},"2024-08-02",44.79,43.5,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2426,"close":2482},"2024-08-01",49.6,49.8,46.21,{"symbol":5,"time":2484,"open":2485,"high":1811,"low":2486,"close":2487},"2024-07-31",49.31,48.82,49.62,{"symbol":5,"time":2489,"open":2490,"high":1604,"low":2491,"close":2492},"2024-07-30",48.66,48.12,49.35,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-07-29",48.92,48.96,47.78,48.29,{"symbol":5,"time":2500,"open":2501,"high":1620,"low":2229,"close":1805},"2024-07-26",48.89,{"symbol":5,"time":2503,"open":1725,"high":2504,"low":2505,"close":2506},"2024-07-25",48.9,46.32,48.6,{"symbol":5,"time":2508,"open":2505,"high":2509,"low":2510,"close":1642},"2024-07-24",47.49,46.15,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2513,"close":2515},"2024-07-23",41.54,46.9,46.01,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":1660,"close":2520},"2024-07-22",47.73,48.83,48.79,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2526},"2024-07-19",48.38,49.12,47.75,47.82,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-07-18",48.77,49.83,48.11,48.47,{"symbol":5,"time":2534,"open":2535,"high":1798,"low":2486,"close":2536},"2024-07-17",49.04,49.06,{"symbol":5,"time":2538,"open":2301,"high":2539,"low":1668,"close":2540},"2024-07-16",49.9,49.59,{"symbol":5,"time":2542,"open":1655,"high":2543,"low":2544,"close":2399},"2024-07-15",48.24,47.42,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":2550},"2024-07-12",46.75,47.12,46.29,46.73,{"symbol":5,"time":2552,"open":1691,"high":2553,"low":2554,"close":2555},"2024-07-11",46.64,45.02,46.55,{"symbol":5,"time":2557,"open":1704,"high":2558,"low":2559,"close":2560},"2024-07-10",44.51,43.31,44.47,{"symbol":5,"time":2562,"open":2563,"high":2459,"low":2564,"close":2565},"2024-07-09",42.64,42.5,43.59,{"symbol":5,"time":2567,"open":2568,"high":2565,"low":2569,"close":2570},"2024-07-08",43.04,42.53,42.84,{"symbol":5,"time":2572,"open":2559,"high":2573,"low":2574,"close":2575},"2024-07-05",43.81,42.89,43.05,{"symbol":5,"time":2577,"open":2554,"high":2578,"low":2579,"close":2580},"2024-07-03",45.21,43.43,43.45,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2583,"close":2585},"2024-07-02",44.07,45.29,45.13,{"symbol":5,"time":2587,"open":2477,"high":2588,"low":2477,"close":2589},"2024-07-01",44.61,44.26,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2592,"close":2565},"2024-06-28",41.81,43.65,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-06-27",41.47,41.64,41.1,41.46,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":1718,"close":2604},"2024-06-26",41.28,41.73,41.66,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2599,"close":2604},"2024-06-25",41.85,42.18,{"symbol":5,"time":2610,"open":2611,"high":2352,"low":2472,"close":2612},"2024-06-24",40.92,42.14,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":2616},"2024-06-21",40.84,40.86,40.29,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2620,"close":2622},"2024-06-20",40.48,41.11,40.91,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-06-18",40.46,40.87,40.27,40.77,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2024-06-17",39.64,40.59,39.34,40.56,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2631},"2024-06-14",40.03,40.36,39.38,{"symbol":5,"time":2641,"open":2598,"high":2598,"low":2642,"close":2643},"2024-06-13",40.05,40.55,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-06-12",41.36,42.07,40.78,41.35,{"symbol":5,"time":2651,"open":2652,"high":2628,"low":2653,"close":2617},"2024-06-11",40.54,40.12,{"symbol":5,"time":2655,"open":2648,"high":2656,"low":2638,"close":2657},"2024-06-10",41.25,40.93,{"symbol":5,"time":2659,"open":2660,"high":2603,"low":2656,"close":2661},"2024-06-07",41.27,41.43,{"symbol":5,"time":2663,"open":1742,"high":2664,"low":2646,"close":2665},"2024-06-06",42.02,41.67,{"symbol":5,"time":2667,"open":1706,"high":2668,"low":2669,"close":2665},"2024-06-05",42.15,41.65,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":1731,"close":2674},"2024-06-04",42.33,42.43,41.82,{"symbol":5,"time":2676,"open":1679,"high":1679,"low":1711,"close":2677},"2024-06-03",42.77,{"symbol":5,"time":2679,"open":1696,"high":2589,"low":2565,"close":2680},"2024-05-31",44.22,{"symbol":5,"time":2682,"open":2683,"high":1696,"low":2684,"close":2685},"2024-05-30",43.54,43.16,43.53,{"symbol":5,"time":2687,"open":2688,"high":2688,"low":2689,"close":2574},"2024-05-29",43.06,42.41,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2446,"close":2694},"2024-05-28",44.31,44.43,43.82,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":1697},"2024-05-24",44.01,44.34,43.76,{"symbol":5,"time":2701,"open":2702,"high":2702,"low":2699,"close":2703},"2024-05-23",45.26,43.84,{"symbol":5,"time":2705,"open":2706,"high":2515,"low":2418,"close":2264},"2024-05-22",45.93,{"symbol":5,"time":2708,"open":2263,"high":2395,"low":2709,"close":2426},"2024-05-21",45.71,{"symbol":5,"time":2711,"open":1725,"high":2712,"low":2713,"close":2287},"2024-05-20",46.88,46.13,{"symbol":5,"time":2715,"open":2716,"high":2378,"low":2717,"close":1725},"2024-05-17",46.58,46.42,{"symbol":5,"time":2719,"open":2395,"high":2383,"low":2549,"close":2302},"2024-05-16",{"symbol":5,"time":2721,"open":2722,"high":2378,"low":2723,"close":2553},"2024-05-15",46.63,46.19,{"symbol":5,"time":2725,"open":2726,"high":1678,"low":2247,"close":2482},"2024-05-14",45.96,{"symbol":5,"time":2728,"open":2277,"high":2281,"low":2298,"close":2251},"2024-05-13",{"symbol":5,"time":2730,"open":2731,"high":2323,"low":2257,"close":2422},"2024-05-10",46.1,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-05-09",45.8,46.28,45.54,45.95,{"symbol":5,"time":2739,"open":2331,"high":2740,"low":2741,"close":2742},"2024-05-08",46.04,45.14,45.91,{"symbol":5,"time":2744,"open":2735,"high":2296,"low":2428,"close":2265},"2024-05-07",{"symbol":5,"time":2746,"open":2747,"high":2510,"low":2748,"close":2731},"2024-05-06",45.38,45.19,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2253,"close":2753},"2024-05-03",45.08,45.65,44.92,{"symbol":5,"time":2755,"open":2361,"high":2751,"low":2756,"close":2757},"2024-05-02",44.19,44.8,{"symbol":5,"time":2759,"open":2680,"high":2751,"low":2760,"close":2761},"2024-05-01",43.89,44.38,{"symbol":5,"time":2763,"open":1688,"high":2764,"low":2765,"close":1685},"2024-04-30",45.03,43.8,{"symbol":5,"time":2767,"open":2409,"high":2428,"low":2272,"close":2297},"2024-04-29",{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2361,"close":2764},"2024-04-26",45.48,46.2,{"symbol":5,"time":2773,"open":2585,"high":2774,"low":2444,"close":2770},"2024-04-25",45.69,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2736},"2024-04-24",44.08,45.62,44,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2558,"close":2784},"2024-04-23",45.82,46.08,44.88,{"symbol":5,"time":2786,"open":2555,"high":1643,"low":2287,"close":2787},"2024-04-22",47.17,{"symbol":5,"time":2789,"open":2427,"high":2717,"low":2244,"close":2288},"2024-04-19",{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2361,"close":2331},"2024-04-18",45.44,45.76,{"symbol":5,"time":2795,"open":2796,"high":2706,"low":2273,"close":2797},"2024-04-17",45.7,45.4,{"symbol":5,"time":2799,"open":2404,"high":2329,"low":2800,"close":2239},"2024-04-16",45.01,{"symbol":5,"time":2802,"open":1725,"high":2803,"low":2325,"close":2804},"2024-04-15",47.26,45.83,{"symbol":5,"time":2806,"open":2807,"high":2292,"low":2808,"close":2809},"2024-04-12",46.09,45.99,46.23,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2288,"close":2814},"2024-04-11",47.08,47.18,46.68,{"symbol":5,"time":2816,"open":1651,"high":1651,"low":2817,"close":2818},"2024-04-10",46.24,46.91,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2223,"close":1632},"2024-04-09",48.69,49.07,{"symbol":5,"time":2824,"open":2825,"high":1817,"low":1655,"close":2520},"2024-04-08",48.09,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2317},"2024-04-05",47.87,48.23,47.77,{"symbol":5,"time":2832,"open":2524,"high":2833,"low":2834,"close":2224},"2024-04-04",49.21,47.92,{"symbol":5,"time":2836,"open":1637,"high":2535,"low":2223,"close":2318},"2024-04-03",{"symbol":5,"time":2838,"open":2839,"high":2833,"low":2320,"close":2532},"2024-04-02",49.01,{"symbol":5,"time":2841,"open":2842,"high":2842,"low":1816,"close":2843},"2024-04-01",50.81,49.54,{"symbol":5,"time":2845,"open":2846,"high":1521,"low":2847,"close":1475},"2024-03-28",50.92,50.61,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2842},"2024-03-27",49.72,50.84,49.71,{"symbol":5,"time":2854,"open":1807,"high":2855,"low":2856,"close":2843},"2024-03-26",50.4,49.43,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2859,"close":1631},"2024-03-25",49.56,50.28,{"symbol":5,"time":2862,"open":2863,"high":1529,"low":2864,"close":2859},"2024-03-22",50.96,49.53,{"symbol":5,"time":2866,"open":1631,"high":2867,"low":2481,"close":2868},"2024-03-21",51.07,50.88,{"symbol":5,"time":2870,"open":2825,"high":2871,"low":2399,"close":2852},"2024-03-20",49.99,{"symbol":5,"time":2873,"open":2497,"high":2318,"low":2874,"close":2498},"2024-03-19",47.76,{"symbol":5,"time":2876,"open":2877,"high":2320,"low":2878,"close":1671},"2024-03-18",48.2,47.67,{"symbol":5,"time":2880,"open":1639,"high":2881,"low":1639,"close":1649},"2024-03-15",48.76,{"symbol":5,"time":2883,"open":1619,"high":1672,"low":2834,"close":2231},"2024-03-14",{"symbol":5,"time":2885,"open":2886,"high":2540,"low":2886,"close":2887},"2024-03-13",48.68,49.13,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":1622},"2024-03-12",48.91,49.11,48.26,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2219,"close":2897},"2024-03-11",48.55,49.14,48.81,{"symbol":5,"time":2899,"open":2480,"high":2481,"low":2900,"close":2821},"2024-03-08",48.56,{"symbol":5,"time":2902,"open":2864,"high":1551,"low":2903,"close":2486},"2024-03-07",48.8,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2509,"close":2496},"2024-03-06",49.08,49.61,{"symbol":5,"time":2909,"open":2910,"high":1630,"low":2911,"close":2887},"2024-03-05",46.95,46.86,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-03-04",47.93,48.49,46.8,47.2,{"symbol":5,"time":2919,"open":2326,"high":2544,"low":2332,"close":2803},"2024-03-01",{"symbol":5,"time":2921,"open":2922,"high":1615,"low":1827,"close":1657},"2024-02-29",47.74,{"symbol":5,"time":2924,"open":1674,"high":2518,"low":2925,"close":2926},"2024-02-28",47.04,47.07,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2228},"2024-02-27",47.13,47.8,47.01,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2292,"close":2936},"2024-02-26",46.97,47.48,46.69,{"symbol":5,"time":2938,"open":2813,"high":2939,"low":2396,"close":2917},"2024-02-23",47.45,{"symbol":5,"time":2941,"open":1660,"high":2942,"low":2547,"close":2943},"2024-02-22",47.84,47.11,{"symbol":5,"time":2945,"open":2514,"high":1636,"low":2946,"close":2230},"2024-02-21",46.3,{"symbol":5,"time":2948,"open":2400,"high":1648,"low":2949,"close":2950},"2024-02-20",46.53,47.21,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2803,"close":2955},"2024-02-16",47.63,48.04,47.28,{"symbol":5,"time":2957,"open":2803,"high":2958,"low":2803,"close":2959},"2024-02-15",48.57,48.14,{"symbol":5,"time":2961,"open":2962,"high":2319,"low":2807,"close":2925},"2024-02-14",46.74,{"symbol":5,"time":2964,"open":2965,"high":2716,"low":2966,"close":2967},"2024-02-13",45.87,45.35,46.06,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2814,"close":2935},"2024-02-12",46.72,48.16,{"symbol":5,"time":2973,"open":2247,"high":2974,"low":2751,"close":2962},"2024-02-09",46.77,{"symbol":5,"time":2976,"open":2751,"high":2287,"low":1677,"close":2329},"2024-02-08",{"symbol":5,"time":2978,"open":2395,"high":2330,"low":1683,"close":2405},"2024-02-07",{"symbol":5,"time":2980,"open":2812,"high":2981,"low":2329,"close":2287},"2024-02-06",47.52,{"symbol":5,"time":2983,"open":2319,"high":2878,"low":2292,"close":2984},"2024-02-05",47.06,{"symbol":5,"time":2986,"open":2723,"high":2987,"low":2807,"close":2988},"2024-02-02",47.98,47.62,{"symbol":5,"time":2990,"open":2991,"high":1631,"low":2251,"close":2787},"2024-02-01",49.82,{"symbol":5,"time":2993,"open":2994,"high":1785,"low":2995,"close":2161},"2024-01-31",50.52,49.44,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":1768},"2024-01-30",52.41,52.77,52.15,{"symbol":5,"time":3002,"open":3003,"high":2167,"low":3004,"close":1791},"2024-01-29",51.2,51,{"symbol":5,"time":3006,"open":3007,"high":1539,"low":3008,"close":3009},"2024-01-26",51.69,51.19,51.21,{"symbol":5,"time":3011,"open":1485,"high":3012,"low":1564,"close":1457},"2024-01-25",52.24,{"symbol":5,"time":3014,"open":3015,"high":1590,"low":3016,"close":1474},"2024-01-24",50.8,50.74,{"symbol":5,"time":3018,"open":3004,"high":1544,"low":2218,"close":3019},"2024-01-23",49.96,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":1602,"close":2195},"2024-01-22",50.49,51.34,{"symbol":5,"time":3025,"open":1625,"high":1602,"low":1619,"close":3026},"2024-01-19",50.32,{"symbol":5,"time":3028,"open":2896,"high":3029,"low":2895,"close":2891},"2024-01-18",49.51,{"symbol":5,"time":3031,"open":1632,"high":1816,"low":2498,"close":2520},"2024-01-17",{"symbol":5,"time":3033,"open":2501,"high":1627,"low":1632,"close":3034},"2024-01-16",49.47,{"symbol":5,"time":3036,"open":2159,"high":3037,"low":3038,"close":1633},"2024-01-12",50.97,49.38,{"symbol":5,"time":3040,"open":3041,"high":2195,"low":1633,"close":1826},"2024-01-11",50.83,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3047},"2024-01-10",50.82,51.16,50.17,50.98,{"symbol":5,"time":3049,"open":1608,"high":2186,"low":1826,"close":1802},"2024-01-09",{"symbol":5,"time":3051,"open":3052,"high":1480,"low":3053,"close":3054},"2024-01-08",51.12,50.75,51.39,{"symbol":5,"time":3056,"open":1551,"high":3057,"low":2852,"close":1533},"2024-01-05",51.81,{"symbol":5,"time":3059,"open":2887,"high":3060,"low":1609,"close":2212},"2024-01-04",50.65,{"symbol":5,"time":3062,"open":1798,"high":3063,"low":2480,"close":3064},"2024-01-03",50.94,49.79,{"symbol":5,"time":3066,"open":1826,"high":1518,"low":1631,"close":3067},"2024-01-02",51.27,{"symbol":5,"time":3069,"open":1474,"high":1543,"low":3016,"close":3070},"2023-12-29",50.76,{"symbol":5,"time":3072,"open":1473,"high":3073,"low":1473,"close":3074},"2023-12-28",51.67,51.58,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":1532,"close":1479},"2023-12-27",51.51,51.79,{"symbol":5,"time":3080,"open":3047,"high":2169,"low":3060,"close":1470},"2023-12-26",{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3022,"close":1469},"2023-12-22",51.17,51.63,{"symbol":5,"time":3086,"open":2156,"high":3087,"low":3026,"close":1467},"2023-12-21",51.13,{"symbol":5,"time":3089,"open":3090,"high":1533,"low":3091,"close":3026},"2023-12-20",50.87,50.29,{"symbol":5,"time":3093,"open":2159,"high":1470,"low":1626,"close":3045},"2023-12-19",{"symbol":5,"time":3095,"open":3096,"high":1518,"low":3097,"close":1798},"2023-12-18",51.37,50.42,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3015,"close":2867},"2023-12-15",52.84,52.98,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3004,"close":1456},"2023-12-14",51.42,53.39,{"symbol":5,"time":3107,"open":3108,"high":2212,"low":3109,"close":3110},"2023-12-13",47.69,47.41,50.15,{"symbol":5,"time":3112,"open":3113,"high":3114,"low":2981,"close":2878},"2023-12-12",47.91,48.06,{"symbol":5,"time":3116,"open":2387,"high":3117,"low":3118,"close":2224},"2023-12-11",48.25,47.53,{"symbol":5,"time":3120,"open":2925,"high":2317,"low":3121,"close":1668},"2023-12-08",46.59,{"symbol":5,"time":3123,"open":2308,"high":1636,"low":2722,"close":2378},"2023-12-07",{"symbol":5,"time":3125,"open":2386,"high":3126,"low":1725,"close":2401},"2023-12-06",48.31,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":2814,"close":2401},"2023-12-05",47.14,47.38,{"symbol":5,"time":3132,"open":1678,"high":3133,"low":1678,"close":2935},"2023-12-04",47.58,{"symbol":5,"time":3135,"open":2476,"high":3136,"low":2560,"close":2916},"2023-12-01",47.29,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3141,"close":1684},"2023-11-30",44.63,45.47,43.97,{"symbol":5,"time":3143,"open":3144,"high":2748,"low":3145,"close":1683},"2023-11-29",43.7,43.46,{"symbol":5,"time":3147,"open":3148,"high":2367,"low":3149,"close":3150},"2023-11-28",43.19,42.7,43.27,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":2473,"close":2348},"2023-11-27",42.75,43.33,{"symbol":5,"time":3156,"open":2565,"high":2565,"low":3157,"close":3158},"2023-11-24",42.76,43.12,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2023-11-22",43.74,43.75,43.03,43.11,{"symbol":5,"time":3166,"open":1707,"high":3141,"low":3163,"close":2559},"2023-11-21",{"symbol":5,"time":3168,"open":3163,"high":1747,"low":3169,"close":3170},"2023-11-20",42.6,43.72,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3173},"2023-11-17",43.18,43.68,42.86,{"symbol":5,"time":3177,"open":1711,"high":3178,"low":3179,"close":3180},"2023-11-16",42.71,41.83,42.59,{"symbol":5,"time":3182,"open":2352,"high":3183,"low":3184,"close":2462},"2023-11-15",43.55,42.39,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":2616,"close":3178},"2023-11-14",41.26,43.15,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3194},"2023-11-13",39.05,39.92,38.71,39.89,{"symbol":5,"time":3196,"open":3197,"high":2639,"low":3198,"close":3199},"2023-11-10",39,38.55,39.35,{"symbol":5,"time":3201,"open":3202,"high":3194,"low":3203,"close":3204},"2023-11-09",39.84,38.56,38.66,{"symbol":5,"time":3206,"open":3207,"high":3207,"low":3208,"close":3209},"2023-11-08",40.23,39.69,39.83,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3215},"2023-11-07",40.51,40.65,40.07,40.2,{"symbol":5,"time":3217,"open":3187,"high":3218,"low":3219,"close":2615},"2023-11-06",41.45,40.6,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3224,"close":3225},"2023-11-03",40.58,41.56,40.37,41.3,{"symbol":5,"time":3227,"open":3228,"high":2631,"low":3229,"close":3230},"2023-11-02",38.04,37.83,39.62,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":3236},"2023-11-01",37.86,38.17,37.18,37.95,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":3241,"close":3242},"2023-10-31",37.67,38.01,37.32,37.97,{"symbol":5,"time":3244,"open":3245,"high":3239,"low":3246,"close":3247},"2023-10-30",37.33,36.69,37.59,{"symbol":5,"time":3249,"open":3250,"high":3250,"low":3251,"close":3252},"2023-10-27",37.88,36.51,36.81,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":3257,"close":3258},"2023-10-26",37,38.41,36.86,38.07,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":3263,"close":3264},"2023-10-25",36.91,37.11,36.36,36.96,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2023-10-24",37.92,38.19,36.9,37.12,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2023-10-23",37.96,38.85,37.69,37.81,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3281,"close":3268},"2023-10-20",40.01,40.14,38.11,{"symbol":5,"time":3283,"open":3284,"high":2649,"low":3285,"close":3286},"2023-10-19",39.4,39.28,40.13,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3291,"close":3292},"2023-10-18",40.18,40.28,39.25,39.32,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3298},"2023-10-17",40.72,41.2,40.22,40.74,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2023-10-16",39.18,39.99,39.12,39.75,{"symbol":5,"time":3306,"open":3194,"high":3286,"low":3307,"close":3308},"2023-10-13",38.39,38.61,{"symbol":5,"time":3310,"open":3311,"high":2653,"low":3312,"close":3313},"2023-10-12",40.06,39.11,39.5,{"symbol":5,"time":3315,"open":3316,"high":2648,"low":3317,"close":3302},"2023-10-11",40.1,39.61,{"symbol":5,"time":3319,"open":3320,"high":2620,"low":3321,"close":3311},"2023-10-10",39.74,39.57,{"symbol":5,"time":3323,"open":3312,"high":3324,"low":3325,"close":3326},"2023-10-09",39.56,38.9,39.33,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":3331,"close":3332},"2023-10-06",38.91,40.09,38.7,39.6,{"symbol":5,"time":3334,"open":3335,"high":3332,"low":3335,"close":2639},"2023-10-05",38.24,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2023-10-04",38.37,38.62,37.49,38.5,{"symbol":5,"time":3343,"open":3344,"high":3344,"low":3345,"close":3338},"2023-10-03",39.22,38.03,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":3351},"2023-10-02",40.26,40.52,39.19,39.48,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2023-09-29",40.19,41.01,39.98,40.31,{"symbol":5,"time":3359,"open":3360,"high":2642,"low":3361,"close":3317},"2023-09-28",38.99,38.88,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3331,"close":3366},"2023-09-27",40.21,40.24,39.01,{"symbol":5,"time":3368,"open":3369,"high":3219,"low":3370,"close":3371},"2023-09-26",39.87,39.66,39.86,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3374,"close":2625},"2023-09-25",39.93,40.68,{"symbol":5,"time":3377,"open":3354,"high":3212,"low":3370,"close":3364},"2023-09-22",{"symbol":5,"time":3379,"open":3290,"high":1722,"low":3194,"close":3280},"2023-09-21",[3381,3388,3394,3400,3406,3412,3418,3424,3430,3436,3442,3448,3454,3460,3465,3471,3477,3483,3489,3495,3501,3504,3509,3513,3518,3523,3528,3533,3538,3543,3548,3553,3558,3563,3568,3573,3578,3583,3588,3593,3598,3603,3608,3613,3618,3623,3628,3633,3638,3643,3648,3653,3658,3663,3667,3672,3676,3681,3686,3690,3694,3699,3704,3709,3714,3719,3724,3729,3734,3739,3744,3749,3753,3758,3763,3767,3772,3777,3781,3786,3791,3796,3801,3806,3811,3816,3820,3825,3830,3835,3839,3843,3848,3853,3857,3862,3867,3872,3877,3882,3887,3892,3897,3902,3907,3912,3917,3921,3926,3931,3936,3941,3946,3951,3956,3961,3966,3971,3976,3981,3986,3991,3996,4001,4006,4011,4016,4021,4026,4031,4036,4041,4046,4051,4056,4061,4066,4071,4076,4081,4086,4091,4096,4101,4106,4111,4116,4121,4126,4131,4136,4140,4145,4150,4155,4160,4165,4170,4175,4179,4184,4188,4193,4198,4203,4208,4213,4218,4222,4225,4230,4235,4239,4243,4246,4250,4254,4259,4262,4267,4272,4277,4282,4286,4291,4296,4300,4304,4308,4313,4318,4323,4327,4332,4336,4341,4346,4351,4356,4361,4365,4370,4375,4380,4385,4390,4395,4400,4405,4409,4413,4418,4421,4426,4431,4436,4441,4445,4447,4451,4456,4461,4465,4470,4474,4479,4484,4489,4492,4497,4502,4507,4512,4515,4520,4525,4530,4534,4539,4543,4548,4552,4557,4562,4567,4572,4577,4582,4587,4591,4595,4599,4604,4609,4614,4619,4624,4629,4634,4639,4644,4648,4653,4658,4663,4668,4672],{"symbol":3382,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"SPY","2026-09-18",761.31,762,757.97,761.69,{"symbol":3382,"time":3389,"open":3390,"high":3391,"low":3392,"close":3393},"2026-09-17",763.15,763.57,759.96,762.6,{"symbol":3382,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2026-09-16",759.5,761.67,749.6,754.05,{"symbol":3382,"time":3401,"open":3402,"high":3403,"low":3404,"close":3405},"2026-09-15",760.12,760.35,756.15,757.39,{"symbol":3382,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2026-09-14",759,763.52,757.93,760.88,{"symbol":3382,"time":3413,"open":3414,"high":3415,"low":3416,"close":3417},"2026-09-11",764.72,766.38,763.6,764.29,{"symbol":3382,"time":3419,"open":3420,"high":3421,"low":3422,"close":3423},"2026-09-10",758.03,760.11,756.64,757.83,{"symbol":3382,"time":3425,"open":3426,"high":3427,"low":3428,"close":3429},"2026-09-09",764.08,764.47,760.94,762.4,{"symbol":3382,"time":3431,"open":3432,"high":3433,"low":3434,"close":3435},"2026-09-08",769.07,769.7,765.14,765.96,{"symbol":3382,"time":3437,"open":3438,"high":3439,"low":3440,"close":3441},"2026-09-04",772.01,772.87,769,770.19,{"symbol":3382,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2026-09-03",767.9,774.03,767.45,773.17,{"symbol":3382,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2026-09-02",762.45,766.43,761.73,765.16,{"symbol":3382,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2026-09-01",762.01,764.67,759.48,761.78,{"symbol":3382,"time":3461,"open":3462,"high":3463,"low":3414,"close":3464},"2026-08-31",767.33,768,767.05,{"symbol":3382,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2026-08-28",771.76,775.3,768.31,769.35,{"symbol":3382,"time":3472,"open":3473,"high":3474,"low":3475,"close":3476},"2026-08-27",768.5,772.36,767.16,771.1,{"symbol":3382,"time":3478,"open":3479,"high":3480,"low":3481,"close":3482},"2026-08-26",764.73,767.35,763.93,766.08,{"symbol":3382,"time":3484,"open":3485,"high":3486,"low":3487,"close":3488},"2026-08-25",766.16,766.78,763.05,765.91,{"symbol":3382,"time":3490,"open":3491,"high":3492,"low":3493,"close":3494},"2026-08-24",764.78,765.22,762.08,763.47,{"symbol":3382,"time":3496,"open":3497,"high":3498,"low":3499,"close":3500},"2026-08-21",766.05,767.85,764.17,765.72,{"symbol":3382,"time":26,"open":3435,"high":3502,"low":3503,"close":3393},768.15,762.04,{"symbol":3382,"time":29,"open":3505,"high":3506,"low":3507,"close":3508},770.36,772.47,768.1,769.06,{"symbol":3382,"time":34,"open":3510,"high":3511,"low":3512,"close":3446},768.7,769.5,766.92,{"symbol":3382,"time":40,"open":3514,"high":3515,"low":3516,"close":3517},776.18,776.78,772.51,772.67,{"symbol":3382,"time":46,"open":3519,"high":3520,"low":3521,"close":3522},778.54,778.8,775.43,776.34,{"symbol":3382,"time":51,"open":3524,"high":3525,"low":3526,"close":3527},774.87,779.37,774.11,777.88,{"symbol":3382,"time":57,"open":3529,"high":3530,"low":3531,"close":3532},774.71,774.9,771.28,772.49,{"symbol":3382,"time":63,"open":3534,"high":3535,"low":3536,"close":3537},774.53,774.61,769.2,770.56,{"symbol":3382,"time":67,"open":3539,"high":3540,"low":3541,"close":3542},772.6,775.05,771.62,773.03,{"symbol":3382,"time":72,"open":3544,"high":3545,"low":3546,"close":3547},771.02,773.92,769.61,773.26,{"symbol":3382,"time":78,"open":3549,"high":3550,"low":3551,"close":3552},770.21,771.82,767.46,768.56,{"symbol":3382,"time":82,"open":3554,"high":3555,"low":3556,"close":3557},775.85,776.85,769.51,769.79,{"symbol":3382,"time":85,"open":3559,"high":3560,"low":3561,"close":3562},760.63,773.41,760.52,771.33,{"symbol":3382,"time":91,"open":3564,"high":3565,"low":3566,"close":3567},749.44,758.58,748.8,757.67,{"symbol":3382,"time":97,"open":3569,"high":3570,"low":3571,"close":3572},744.68,748.9,737.68,747.03,{"symbol":3382,"time":102,"open":3574,"high":3575,"low":3576,"close":3577},736.05,742.45,734.59,741.69,{"symbol":3382,"time":108,"open":3579,"high":3580,"low":3581,"close":3582},739.97,742.68,729.1,729.46,{"symbol":3382,"time":114,"open":3584,"high":3585,"low":3586,"close":3587},739.19,742.79,735.98,740.86,{"symbol":3382,"time":120,"open":3589,"high":3590,"low":3591,"close":3592},744.91,745.53,735.87,739.09,{"symbol":3382,"time":125,"open":3594,"high":3595,"low":3596,"close":3597},738.51,743.72,737.29,738.93,{"symbol":3382,"time":130,"open":3599,"high":3600,"low":3601,"close":3602},739.37,742.56,735.21,738.18,{"symbol":3382,"time":135,"open":3604,"high":3605,"low":3606,"close":3607},746.62,750.02,746.37,747.41,{"symbol":3382,"time":141,"open":3609,"high":3610,"low":3611,"close":3612},746.29,749.04,744.18,748.28,{"symbol":3382,"time":145,"open":3614,"high":3615,"low":3616,"close":3617},747.06,748.73,741.51,742.09,{"symbol":3382,"time":150,"open":3619,"high":3620,"low":3621,"close":3622},742.08,747.29,740.8,743.29,{"symbol":3382,"time":154,"open":3624,"high":3625,"low":3626,"close":3627},752.76,754.57,747.88,750.72,{"symbol":3382,"time":160,"open":3629,"high":3630,"low":3631,"close":3632},754.24,755.58,750.2,754.81,{"symbol":3382,"time":164,"open":3634,"high":3635,"low":3636,"close":3637},750.91,753.34,748.66,751.83,{"symbol":3382,"time":168,"open":3639,"high":3640,"low":3641,"close":3642},752.47,753.91,748,749.17,{"symbol":3382,"time":172,"open":3644,"high":3645,"low":3646,"close":3647},752.05,755.42,748.1,754.95,{"symbol":3382,"time":177,"open":3649,"high":3650,"low":3651,"close":3652},747.35,751.97,745.59,751.71,{"symbol":3382,"time":181,"open":3654,"high":3655,"low":3656,"close":3657},743.16,746.15,739.51,745.4,{"symbol":3382,"time":187,"open":3659,"high":3660,"low":3661,"close":3662},750.22,750.96,745.21,747.71,{"symbol":3382,"time":191,"open":3664,"high":3665,"low":3607,"close":3666},748.74,752.41,751.28,{"symbol":3382,"time":197,"open":3668,"high":3669,"low":3670,"close":3671},747.4,751.31,740.03,744.78,{"symbol":3382,"time":201,"open":3673,"high":3564,"low":3674,"close":3675},745,742.38,745.76,{"symbol":3382,"time":203,"open":3677,"high":3678,"low":3679,"close":3680},741.29,748.02,740.89,746.77,{"symbol":3382,"time":209,"open":3682,"high":3683,"low":3684,"close":3685},736.53,741.56,732.09,741,{"symbol":3382,"time":213,"open":3687,"high":3682,"low":3688,"close":3689},728.95,716.58,728.99,{"symbol":3382,"time":217,"open":3691,"high":3599,"low":3692,"close":3693},738.91,729.6,734.3,{"symbol":3382,"time":222,"open":3695,"high":3696,"low":3697,"close":3698},735.17,739.95,730.84,733.24,{"symbol":3382,"time":226,"open":3700,"high":3701,"low":3702,"close":3703},733.81,739.63,732.3,733.58,{"symbol":3382,"time":231,"open":3705,"high":3706,"low":3707,"close":3708},747.7,750.18,743.13,744.39,{"symbol":3382,"time":236,"open":3710,"high":3711,"low":3712,"close":3713},747.76,748.23,743.86,746.74,{"symbol":3382,"time":241,"open":3715,"high":3716,"low":3717,"close":3718},751.29,752.15,739.22,740.96,{"symbol":3382,"time":246,"open":3720,"high":3721,"low":3722,"close":3723},754.55,755.44,749.88,750.33,{"symbol":3382,"time":251,"open":3725,"high":3726,"low":3727,"close":3728},751.85,756.68,751.76,754.83,{"symbol":3382,"time":257,"open":3730,"high":3731,"low":3732,"close":3733},740.71,744.44,735.03,741.75,{"symbol":3382,"time":262,"open":3735,"high":3736,"low":3737,"close":3738},728.76,740,724.41,737.76,{"symbol":3382,"time":267,"open":3740,"high":3741,"low":3742,"close":3743},733.39,738.38,725.33,725.43,{"symbol":3382,"time":273,"open":3745,"high":3746,"low":3747,"close":3748},743.63,746.9,722.59,737.05,{"symbol":3382,"time":279,"open":3750,"high":3751,"low":3752,"close":3717},743.36,745.34,738.19,{"symbol":3382,"time":285,"open":3754,"high":3755,"low":3756,"close":3757},752.31,752.82,735.53,737.55,{"symbol":3382,"time":290,"open":3759,"high":3760,"low":3761,"close":3762},752.1,758.31,751.47,757.09,{"symbol":3382,"time":296,"open":3764,"high":3765,"low":3766,"close":3629},758.15,758.8,753.57,{"symbol":3382,"time":302,"open":3768,"high":3769,"low":3770,"close":3771},757.03,760.4,756.75,759.57,{"symbol":3382,"time":308,"open":3773,"high":3774,"low":3775,"close":3776},755.36,760.28,754.69,758.54,{"symbol":3382,"time":313,"open":3778,"high":3779,"low":3775,"close":3780},755.9,758.08,756.48,{"symbol":3382,"time":317,"open":3782,"high":3783,"low":3784,"close":3785},750.25,755.15,749.23,754.6,{"symbol":3382,"time":321,"open":3787,"high":3788,"low":3789,"close":3790},750.88,751.38,748.22,750.46,{"symbol":3382,"time":326,"open":3792,"high":3793,"low":3794,"close":3795},750.01,752.13,748.37,750.59,{"symbol":3382,"time":329,"open":3797,"high":3798,"low":3799,"close":3800},746.24,748.94,744.48,745.64,{"symbol":3382,"time":335,"open":3802,"high":3803,"low":3804,"close":3805},738.64,744.87,737.03,742.72,{"symbol":3382,"time":339,"open":3807,"high":3808,"low":3809,"close":3810},735.71,741.87,733.89,741.25,{"symbol":3382,"time":345,"open":3812,"high":3813,"low":3814,"close":3815},734.78,737.65,731.53,733.73,{"symbol":3382,"time":350,"open":3817,"high":3818,"low":3740,"close":3819},739.83,741.42,738.65,{"symbol":3382,"time":355,"open":3821,"high":3822,"low":3823,"close":3824},741.79,743.46,737.96,739.17,{"symbol":3382,"time":360,"open":3826,"high":3827,"low":3828,"close":3829},743.65,749.53,743.56,748.17,{"symbol":3382,"time":366,"open":3831,"high":3832,"low":3833,"close":3834},738.47,743.91,735.47,742.31,{"symbol":3382,"time":372,"open":3836,"high":3837,"low":3838,"close":3602},736.89,738.84,731.83,{"symbol":3382,"time":375,"open":3840,"high":3841,"low":3840,"close":3842},736.45,740.79,739.3,{"symbol":3382,"time":379,"open":3844,"high":3845,"low":3846,"close":3847},734.93,738.08,734.57,737.62,{"symbol":3382,"time":383,"open":3849,"high":3850,"low":3851,"close":3852},735.05,736.13,729.75,731.58,{"symbol":3382,"time":387,"open":3854,"high":3576,"low":3855,"close":3856},728.16,727.82,733.83,{"symbol":3382,"time":391,"open":3858,"high":3859,"low":3860,"close":3861},721.77,725.04,721.49,723.77,{"symbol":3382,"time":397,"open":3863,"high":3864,"low":3865,"close":3866},720.07,722.12,714.99,718.01,{"symbol":3382,"time":401,"open":3868,"high":3869,"low":3870,"close":3871},721.25,724.87,720.47,720.65,{"symbol":3382,"time":404,"open":3873,"high":3874,"low":3875,"close":3876},714.63,719.79,710.45,718.66,{"symbol":3382,"time":406,"open":3878,"high":3879,"low":3880,"close":3881},711,712.2,708.37,711.58,{"symbol":3382,"time":411,"open":3883,"high":3884,"low":3885,"close":3886},711.82,712.88,709.25,711.69,{"symbol":3382,"time":414,"open":3888,"high":3889,"low":3890,"close":3891},713.17,715.63,712.3,715.17,{"symbol":3382,"time":417,"open":3893,"high":3894,"low":3895,"close":3896},710.75,714.47,709.01,713.94,{"symbol":3382,"time":421,"open":3898,"high":3899,"low":3900,"close":3901},709.5,712.36,702.28,708.45,{"symbol":3382,"time":425,"open":3903,"high":3904,"low":3905,"close":3906},709.15,711.45,708.22,711.21,{"symbol":3382,"time":429,"open":3908,"high":3909,"low":3910,"close":3911},710.28,711.28,702.64,704.08,{"symbol":3382,"time":434,"open":3913,"high":3914,"low":3915,"close":3916},708.78,709.91,706.14,708.72,{"symbol":3382,"time":437,"open":3915,"high":3918,"low":3919,"close":3920},712.39,705.76,710.14,{"symbol":3382,"time":441,"open":3922,"high":3923,"low":3924,"close":3925},701.06,702.78,698.53,701.66,{"symbol":3382,"time":443,"open":3927,"high":3928,"low":3929,"close":3930},695.26,700.28,694.2,699.94,{"symbol":3382,"time":447,"open":3932,"high":3933,"low":3934,"close":3935},687.69,694.58,687.66,694.46,{"symbol":3382,"time":450,"open":3937,"high":3938,"low":3939,"close":3940},677.41,686.3,676.58,686.1,{"symbol":3382,"time":456,"open":3942,"high":3943,"low":3944,"close":3945},681.32,682.03,678.45,679.46,{"symbol":3382,"time":460,"open":3947,"high":3948,"low":3949,"close":3950},674.84,681.16,673.77,679.91,{"symbol":3382,"time":464,"open":3952,"high":3953,"low":3954,"close":3955},676.39,677.08,671.46,676.01,{"symbol":3382,"time":468,"open":3957,"high":3958,"low":3959,"close":3960},656.65,659.61,651.06,659.22,{"symbol":3382,"time":474,"open":3962,"high":3963,"low":3964,"close":3965},655.86,659.72,655.52,658.93,{"symbol":3382,"time":480,"open":3967,"high":3968,"low":3969,"close":3970},646.42,658.2,645.11,655.83,{"symbol":3382,"time":486,"open":3972,"high":3973,"low":3974,"close":3975},653.9,658.52,653,655.24,{"symbol":3382,"time":491,"open":3977,"high":3978,"low":3979,"close":3980},638.94,651.54,637.98,650.34,{"symbol":3382,"time":497,"open":3982,"high":3983,"low":3984,"close":3985},640.11,640.37,629.28,631.97,{"symbol":3382,"time":503,"open":3987,"high":3988,"low":3989,"close":3990},642.5,642.66,633.11,634.09,{"symbol":3382,"time":509,"open":3992,"high":3993,"low":3994,"close":3995},652.06,654.85,644.82,645.09,{"symbol":3382,"time":515,"open":3997,"high":3998,"low":3999,"close":4000},658.67,660.89,654.24,656.82,{"symbol":3382,"time":521,"open":4002,"high":4003,"low":4004,"close":4005},651.32,657.03,649.88,653.18,{"symbol":3382,"time":527,"open":4007,"high":4008,"low":4009,"close":4010},658.07,662.62,653.94,655.38,{"symbol":3382,"time":530,"open":4012,"high":4013,"low":4014,"close":4015},656.51,656.69,644.72,648.57,{"symbol":3382,"time":536,"open":4017,"high":4018,"low":4019,"close":4020},656.97,662.98,655.17,659.8,{"symbol":3382,"time":542,"open":4022,"high":4023,"low":4024,"close":4025},668.36,669.72,661.19,661.43,{"symbol":3382,"time":548,"open":4027,"high":4028,"low":4029,"close":4030},672.39,674.44,669.7,670.79,{"symbol":3382,"time":551,"open":4032,"high":4033,"low":4034,"close":4035},668.38,672.07,667.12,669.03,{"symbol":3382,"time":556,"open":4037,"high":4038,"low":4039,"close":4040},669.27,672.34,661.36,662.29,{"symbol":3382,"time":562,"open":4042,"high":4043,"low":4044,"close":4045},671.16,671.65,665.87,666.06,{"symbol":3382,"time":568,"open":4047,"high":4048,"low":4049,"close":4050},677.58,680.08,673.34,676.33,{"symbol":3382,"time":574,"open":4052,"high":4053,"low":4054,"close":4055},677.72,683.36,674.76,677.18,{"symbol":3382,"time":579,"open":4057,"high":4058,"low":4059,"close":4060},666.39,679.92,662.39,678.27,{"symbol":3382,"time":584,"open":4062,"high":4063,"low":4064,"close":4065},673.41,676.11,669.76,672.38,{"symbol":3382,"time":589,"open":4067,"high":4068,"low":4069,"close":4070},682.08,685.53,675.61,681.31,{"symbol":3382,"time":593,"open":4072,"high":4073,"low":4074,"close":4075},681.63,687.09,679.62,685.13,{"symbol":3382,"time":598,"open":4077,"high":4078,"low":4079,"close":4080},675.06,682.61,669.66,680.33,{"symbol":3382,"time":603,"open":4082,"high":4083,"low":4084,"close":4085},678.7,688.62,678.02,686.38,{"symbol":3382,"time":608,"open":4087,"high":4088,"low":4089,"close":4090},683.09,686.86,681.64,685.99,{"symbol":3382,"time":613,"open":4092,"high":4093,"low":4094,"close":4095},693.28,693.3,684.35,689.3,{"symbol":3382,"time":619,"open":4097,"high":4098,"low":4099,"close":4100},690.18,693.68,690.1,693.15,{"symbol":3382,"time":624,"open":4102,"high":4103,"low":4104,"close":4105},681.9,688.35,680,687.35,{"symbol":3382,"time":627,"open":4107,"high":4108,"low":4109,"close":4110},687.83,690,680.37,682.39,{"symbol":3382,"time":631,"open":4112,"high":4113,"low":4114,"close":4115},682.32,690.06,681.73,689.43,{"symbol":3382,"time":635,"open":4117,"high":4118,"low":4119,"close":4120},683.84,686.18,681.55,684.48,{"symbol":3382,"time":640,"open":4122,"high":4123,"low":4124,"close":4125},684.02,689.15,682.83,686.29,{"symbol":3382,"time":643,"open":4127,"high":4128,"low":4129,"close":4130},680.14,684.94,675.78,682.85,{"symbol":3382,"time":646,"open":4132,"high":4133,"low":4134,"close":4135},681.69,686.28,677.52,681.75,{"symbol":3382,"time":652,"open":4137,"high":4138,"low":4109,"close":4139},694.24,695.35,681.27,{"symbol":3382,"time":655,"open":4141,"high":4142,"low":4143,"close":4144},696.39,697.14,689.18,691.96,{"symbol":3382,"time":660,"open":4146,"high":4147,"low":4148,"close":4149},694.95,696.54,691.66,692.12,{"symbol":3382,"time":665,"open":4151,"high":4152,"low":4153,"close":4154},689.42,695.87,688.34,693.95,{"symbol":3382,"time":668,"open":4156,"high":4157,"low":4158,"close":4159},681.46,692.31,680.85,690.62,{"symbol":3382,"time":671,"open":4161,"high":4162,"low":4163,"close":4164},680.94,683.69,675.79,677.62,{"symbol":3382,"time":674,"open":4166,"high":4167,"low":4168,"close":4169},690.35,691.45,681.76,686.19,{"symbol":3382,"time":677,"open":4171,"high":4172,"low":4173,"close":4174},696.21,696.96,684.03,689.53,{"symbol":3382,"time":681,"open":4176,"high":4177,"low":4151,"close":4178},689.58,696.93,695.41,{"symbol":3382,"time":687,"open":4180,"high":4181,"low":4182,"close":4183},691.79,694.21,687.12,691.97,{"symbol":3382,"time":693,"open":4141,"high":4185,"low":4186,"close":4187},697.06,684.83,694.04,{"symbol":3382,"time":699,"open":4189,"high":4190,"low":4191,"close":4192},697.05,697.84,693.94,695.42,{"symbol":3382,"time":704,"open":4194,"high":4195,"low":4196,"close":4197},694.18,696.53,693.57,695.49,{"symbol":3382,"time":709,"open":4199,"high":4200,"low":4201,"close":4202},690.49,694.13,689.92,692.73,{"symbol":3382,"time":715,"open":4204,"high":4205,"low":4206,"close":4207},688.15,690.96,687.16,689.23,{"symbol":3382,"time":720,"open":4209,"high":4210,"low":4211,"close":4212},689.85,691.13,686.92,688.98,{"symbol":3382,"time":725,"open":4214,"high":4215,"low":4216,"close":4217},679.65,688.74,678.13,685.4,{"symbol":3382,"time":731,"open":4219,"high":4220,"low":4221,"close":4047},681.49,684.77,676.57,{"symbol":3382,"time":737,"open":4223,"high":4224,"low":4099,"close":4148},693.66,694.25,{"symbol":3382,"time":742,"open":4226,"high":4227,"low":4228,"close":4229},694.57,695.45,691.25,692.24,{"symbol":3382,"time":748,"open":4231,"high":4232,"low":4233,"close":4234},691,691.72,686.04,690.36,{"symbol":3382,"time":754,"open":4197,"high":4236,"low":4237,"close":4238},696.09,691.35,693.77,{"symbol":3382,"time":760,"open":4240,"high":4236,"low":4241,"close":4242},690.68,690.63,695.16,{"symbol":3382,"time":765,"open":4241,"high":4244,"low":4143,"close":4245},695.31,694.07,{"symbol":3382,"time":771,"open":4247,"high":4159,"low":4248,"close":4249},688.82,687.49,689.51,{"symbol":3382,"time":776,"open":4251,"high":4252,"low":4253,"close":4176},692.19,693.96,689.32,{"symbol":3382,"time":781,"open":4255,"high":4256,"low":4257,"close":4258},687.93,692.32,687.78,691.81,{"symbol":3382,"time":786,"open":4260,"high":4115,"low":4085,"close":4261},686.54,687.72,{"symbol":3382,"time":791,"open":4263,"high":4264,"low":4265,"close":4266},685.71,686.87,679.82,683.17,{"symbol":3382,"time":797,"open":4268,"high":4269,"low":4270,"close":4271},687.14,687.36,681.71,681.92,{"symbol":3382,"time":802,"open":4273,"high":4274,"low":4275,"close":4276},687.45,688.56,686.58,687.01,{"symbol":3382,"time":806,"open":4278,"high":4279,"low":4280,"close":4281},687.54,689.2,686.07,687.85,{"symbol":3382,"time":811,"open":4283,"high":4148,"low":4284,"close":4285},690.64,689.27,690.31,{"symbol":3382,"time":817,"open":4287,"high":4288,"low":4289,"close":4290},687.95,690.83,687.8,690.38,{"symbol":3382,"time":821,"open":4292,"high":4293,"low":4294,"close":4295},683.92,688.2,683.87,687.96,{"symbol":3382,"time":824,"open":4297,"high":4298,"low":4299,"close":4186},683.94,685.36,680.59,{"symbol":3382,"time":828,"open":4301,"high":4302,"low":4303,"close":4299},676.59,681.09,676.47,{"symbol":3382,"time":833,"open":4305,"high":4306,"low":4307,"close":4303},677.6,680.74,674.9,{"symbol":3382,"time":839,"open":4309,"high":4310,"low":4311,"close":4312},679.89,680.44,671.2,671.4,{"symbol":3382,"time":843,"open":4314,"high":4315,"low":4316,"close":4317},679.23,681.08,674.98,678.87,{"symbol":3382,"time":847,"open":4319,"high":4320,"low":4321,"close":4322},685.74,685.76,679.25,680.73,{"symbol":3382,"time":851,"open":4324,"high":4325,"low":4326,"close":4168},688.17,688.88,679.17,{"symbol":3382,"time":855,"open":4328,"high":4329,"low":4330,"close":4331},685.14,689.25,682.17,689.17,{"symbol":3382,"time":861,"open":4333,"high":4334,"low":4070,"close":4335},682.56,688.97,687.57,{"symbol":3382,"time":865,"open":4337,"high":4338,"low":4339,"close":4340},683.15,685.39,682.59,683.04,{"symbol":3382,"time":870,"open":4342,"high":4343,"low":4344,"close":4345},686.59,686.64,681.57,683.63,{"symbol":3382,"time":876,"open":4347,"high":4348,"low":4349,"close":4350},685.47,688.39,684.58,685.69,{"symbol":3382,"time":882,"open":4352,"high":4353,"low":4354,"close":4355},685.3,685.37,681.34,684.39,{"symbol":3382,"time":888,"open":4357,"high":4358,"low":4359,"close":4360},680.57,684.91,679.69,683.89,{"symbol":3382,"time":893,"open":4271,"high":4362,"low":4363,"close":4364},683.82,679.33,681.53,{"symbol":3382,"time":899,"open":4366,"high":4367,"low":4368,"close":4369},678.81,682.99,678.74,680.27,{"symbol":3382,"time":904,"open":4371,"high":4372,"low":4373,"close":4374},680.86,683.67,680.5,683.39,{"symbol":3382,"time":910,"open":4376,"high":4377,"low":4378,"close":4379},677.63,681.7,676.72,679.68,{"symbol":3382,"time":916,"open":4381,"high":4382,"low":4383,"close":4384},668.63,676.21,664.48,675.02,{"symbol":3382,"time":921,"open":4386,"high":4387,"low":4388,"close":4389},662.69,670.06,661.59,668.73,{"symbol":3382,"time":927,"open":4391,"high":4392,"low":4393,"close":4394},655.05,664.55,650.85,659.03,{"symbol":3382,"time":933,"open":4396,"high":4397,"low":4398,"close":4399},672.91,675.56,651.89,652.53,{"symbol":3382,"time":939,"open":4401,"high":4402,"low":4403,"close":4404},660.78,667.34,658.75,662.63,{"symbol":3382,"time":945,"open":4406,"high":4407,"low":3962,"close":4408},662.1,665.12,660.08,{"symbol":3382,"time":951,"open":4029,"high":4410,"low":4411,"close":4412},673.71,662.17,665.67,{"symbol":3382,"time":957,"open":4414,"high":4415,"low":4416,"close":4417},665.38,675.66,663.27,671.93,{"symbol":3382,"time":963,"open":4373,"high":4371,"low":4419,"close":4420},670.52,672.04,{"symbol":3382,"time":969,"open":4422,"high":4423,"low":4424,"close":4425},684.79,684.96,680.95,683.38,{"symbol":3382,"time":975,"open":4427,"high":4428,"low":4429,"close":4430},679.95,683.57,678.73,683,{"symbol":3382,"time":980,"open":4432,"high":4433,"low":4434,"close":4435},677.24,682.18,675.03,681.44,{"symbol":3382,"time":985,"open":4437,"high":4438,"low":4439,"close":4440},667.91,671.08,661.21,670.97,{"symbol":3382,"time":990,"open":4303,"high":4442,"low":4443,"close":4444},677.38,668.72,670.31,{"symbol":3382,"time":995,"open":4316,"high":4371,"low":4446,"close":4047},674.17,{"symbol":3382,"time":1001,"open":4063,"high":4448,"low":4449,"close":4450},679.96,674.58,675.24,{"symbol":3382,"time":1006,"open":4452,"high":4453,"low":4454,"close":4455},685.67,685.8,679.94,683.34,{"symbol":3382,"time":1012,"open":4457,"high":4458,"low":4459,"close":4460},685.04,685.08,679.24,682.06,{"symbol":3382,"time":1016,"open":4462,"high":4463,"low":4464,"close":4464},683.9,685.94,679.83,{"symbol":3382,"time":1019,"open":4466,"high":4467,"low":4468,"close":4469},688.72,689.7,682.87,687.39,{"symbol":3382,"time":1024,"open":4471,"high":4472,"low":4186,"close":4473},687.05,688.91,687.06,{"symbol":3382,"time":1027,"open":4475,"high":4476,"low":4477,"close":4478},682.73,685.54,682.12,685.24,{"symbol":3382,"time":1032,"open":4480,"high":4481,"low":4482,"close":4483},676.46,678.47,675.65,677.25,{"symbol":3382,"time":1038,"open":4485,"high":4486,"low":4487,"close":4488},668.12,672.71,667.8,671.76,{"symbol":3382,"time":1042,"open":4490,"high":4490,"low":4491,"close":4487},672,663.3,{"symbol":3382,"time":1046,"open":4493,"high":4494,"low":4495,"close":4496},671.44,672.99,669.98,671.29,{"symbol":3382,"time":1052,"open":4498,"high":4499,"low":4500,"close":4501},667.32,672.21,667.27,671.3,{"symbol":3382,"time":1058,"open":4503,"high":4504,"low":4505,"close":4506},659.5,665.76,658.14,664.39,{"symbol":3382,"time":1064,"open":4508,"high":4509,"low":4510,"close":4511},666.82,668.71,657.11,660.64,{"symbol":3382,"time":1070,"open":4508,"high":4513,"low":3965,"close":4514},670.23,665.17,{"symbol":3382,"time":1074,"open":4516,"high":4517,"low":4518,"close":4519},657.17,665.83,653.17,662.23,{"symbol":3382,"time":1079,"open":4521,"high":4522,"low":4523,"close":4524},660.65,665.13,659.77,663.04,{"symbol":3382,"time":1083,"open":4526,"high":4527,"low":4528,"close":4529},672.13,673.95,652.84,653.02,{"symbol":3382,"time":1088,"open":4531,"high":4532,"low":4533,"close":4042},673.53,673.94,669.21,{"symbol":3382,"time":1094,"open":4535,"high":4536,"low":4537,"close":4538},670.25,673.21,669.42,673.11,{"symbol":3382,"time":1100,"open":4540,"high":4494,"low":4541,"close":4542},672.54,667.67,669.12,{"symbol":3382,"time":1105,"open":4544,"high":4545,"low":4546,"close":4547},671.62,672.51,669.46,671.61,{"symbol":3382,"time":1110,"open":4549,"high":4550,"low":4551,"close":4533},669.99,672.68,668.16,{"symbol":3382,"time":1116,"open":4553,"high":4554,"low":4555,"close":4556},670.45,670.57,666.78,669.22,{"symbol":3382,"time":1121,"open":4558,"high":4559,"low":4560,"close":4561},663.17,669.37,663.06,668.45,{"symbol":3382,"time":1127,"open":4563,"high":4564,"low":4565,"close":4566},662.93,666.65,661.61,666.18,{"symbol":3382,"time":1132,"open":4568,"high":4569,"low":4570,"close":4571},664.36,665.28,661.86,663.68,{"symbol":3382,"time":1137,"open":4573,"high":4574,"low":4575,"close":4576},659.51,662.37,657.88,661.82,{"symbol":3382,"time":1141,"open":4578,"high":4579,"low":4580,"close":4581},657.94,659.41,654.41,658.05,{"symbol":3382,"time":1146,"open":4583,"high":4584,"low":4585,"close":4586},664.51,664.61,659.67,661.1,{"symbol":3382,"time":1150,"open":4588,"high":4402,"low":4589,"close":4590},666.72,661.98,663.21,{"symbol":3382,"time":1156,"open":4592,"high":4593,"low":4411,"close":4594},662.2,667.29,666.84,{"symbol":3382,"time":1162,"open":4596,"high":4392,"low":4597,"close":4598},662.33,660.37,663.7,{"symbol":3382,"time":1168,"open":4600,"high":4601,"low":4602,"close":4603},661.89,664.89,660.27,662.26,{"symbol":3382,"time":1174,"open":4605,"high":4606,"low":4607,"close":4608},660.01,661.72,654.3,659.18,{"symbol":3382,"time":1179,"open":4610,"high":4611,"low":4612,"close":4613},661.47,661.78,659.21,660,{"symbol":3382,"time":1183,"open":4615,"high":4616,"low":4617,"close":4618},659.64,661.04,659.34,660.91,{"symbol":3382,"time":1188,"open":4620,"high":4621,"low":4622,"close":4623},657.6,659.11,656.9,657.41,{"symbol":3382,"time":1191,"open":4625,"high":4626,"low":4627,"close":4628},654.18,658.33,653.59,657.63,{"symbol":3382,"time":1197,"open":4630,"high":4631,"low":4632,"close":4633},653.62,654.55,650.63,652.21,{"symbol":3382,"time":1203,"open":4635,"high":4636,"low":4637,"close":4638},648.97,650.86,647.22,650.33,{"symbol":3382,"time":1208,"open":4640,"high":4641,"low":4642,"close":4643},648.62,649.84,647.23,648.83,{"symbol":3382,"time":1213,"open":4645,"high":4633,"low":4646,"close":4647},651.48,643.33,647.24,{"symbol":3382,"time":1217,"open":4649,"high":4650,"low":4651,"close":4652},644.42,649.15,643.51,649.12,{"symbol":3382,"time":1221,"open":4654,"high":4655,"low":4656,"close":4657},642.67,644.21,640.46,643.74,{"symbol":3382,"time":1225,"open":4659,"high":4660,"low":4661,"close":4662},637.5,640.49,634.92,640.27,{"symbol":3382,"time":1230,"open":4664,"high":4665,"low":4666,"close":4667},647.47,647.84,643.14,645.05,{"symbol":3382,"time":1234,"open":4647,"high":4669,"low":4670,"close":4671},649.48,645.34,648.92,{"symbol":3382,"time":1237,"open":4673,"high":4674,"low":4649,"close":4675},644.57,647.37,646.63,[4677,4682,4686,4688,4691,4693,4695,4697,4699,4701,4703,4705,4707,4708,4710,4712,4714,4716,4718,4720,4723,4726,4728,4730,4731,4733,4735,4737,4739,4740,4742,4744,4746,4748,4750,4752,4753,4755,4757,4759,4761,4763,4765,4767,4769,4771,4772,4774,4776,4778,4780,4782,4783,4785,4787],{"time":34,"symbol":5,"current_signal":4678,"signal_change":23,"signal_type":4679,"trading_system":4680,"datetime":4681},"False","BEARISH","MACD","2026-08-18 00:00:00",{"time":46,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4684,"datetime":4685},"BULLISH","ADX","2026-08-14 00:00:00",{"time":91,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4680,"datetime":4687},"2026-08-03 00:00:00",{"time":102,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4689,"datetime":4690},"CCI","2026-07-30 00:00:00",{"time":130,"symbol":5,"current_signal":4678,"signal_change":23,"signal_type":4679,"trading_system":4689,"datetime":4692},"2026-07-23 00:00:00",{"time":150,"symbol":5,"current_signal":4678,"signal_change":23,"signal_type":4679,"trading_system":4684,"datetime":4694},"2026-07-17 00:00:00",{"time":164,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4684,"datetime":4696},"2026-07-14 00:00:00",{"time":168,"symbol":5,"current_signal":4678,"signal_change":23,"signal_type":4679,"trading_system":4684,"datetime":4698},"2026-07-13 00:00:00",{"time":177,"symbol":5,"current_signal":4678,"signal_change":23,"signal_type":4679,"trading_system":4680,"datetime":4700},"2026-07-09 00:00:00",{"time":257,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4680,"datetime":4702},"2026-06-12 00:00:00",{"time":308,"symbol":5,"current_signal":4678,"signal_change":23,"signal_type":4679,"trading_system":4680,"datetime":4704},"2026-06-01 00:00:00",{"time":321,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4689,"datetime":4706},"2026-05-27 00:00:00",{"time":321,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4680,"datetime":4706},{"time":355,"symbol":5,"current_signal":4678,"signal_change":23,"signal_type":4679,"trading_system":4689,"datetime":4709},"2026-05-15 00:00:00",{"time":387,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4684,"datetime":4711},"2026-05-06 00:00:00",{"time":397,"symbol":5,"current_signal":4678,"signal_change":23,"signal_type":4679,"trading_system":4684,"datetime":4713},"2026-05-04 00:00:00",{"time":401,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4684,"datetime":4715},"2026-05-01 00:00:00",{"time":404,"symbol":5,"current_signal":4678,"signal_change":23,"signal_type":4679,"trading_system":4684,"datetime":4717},"2026-04-30 00:00:00",{"time":417,"symbol":5,"current_signal":4678,"signal_change":23,"signal_type":4679,"trading_system":4680,"datetime":4719},"2026-04-24 00:00:00",{"time":429,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4721,"datetime":4722},"MA","2026-04-21 00:00:00",{"time":443,"symbol":5,"current_signal":4678,"signal_change":23,"signal_type":4679,"trading_system":4724,"datetime":4725},"RSI","2026-04-15 00:00:00",{"time":486,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4684,"datetime":4727},"2026-04-01 00:00:00",{"time":486,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4729,"datetime":4727},"BollingerBands",{"time":486,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4689,"datetime":4727},{"time":491,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4680,"datetime":4732},"2026-03-31 00:00:00",{"time":509,"symbol":5,"current_signal":4678,"signal_change":23,"signal_type":4679,"trading_system":4721,"datetime":4734},"2026-03-26 00:00:00",{"time":551,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4724,"datetime":4736},"2026-03-16 00:00:00",{"time":598,"symbol":5,"current_signal":4678,"signal_change":23,"signal_type":4679,"trading_system":4729,"datetime":4738},"2026-03-03 00:00:00",{"time":598,"symbol":5,"current_signal":4678,"signal_change":23,"signal_type":4679,"trading_system":4689,"datetime":4738},{"time":603,"symbol":5,"current_signal":4678,"signal_change":23,"signal_type":4679,"trading_system":4684,"datetime":4741},"2026-03-02 00:00:00",{"time":627,"symbol":5,"current_signal":4678,"signal_change":23,"signal_type":4679,"trading_system":4680,"datetime":4743},"2026-02-23 00:00:00",{"time":665,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4684,"datetime":4745},"2026-02-09 00:00:00",{"time":681,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4680,"datetime":4747},"2026-02-02 00:00:00",{"time":720,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4689,"datetime":4749},"2026-01-22 00:00:00",{"time":760,"symbol":5,"current_signal":4678,"signal_change":23,"signal_type":4679,"trading_system":4684,"datetime":4751},"2026-01-12 00:00:00",{"time":760,"symbol":5,"current_signal":4678,"signal_change":23,"signal_type":4679,"trading_system":4689,"datetime":4751},{"time":786,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4684,"datetime":4754},"2026-01-05 00:00:00",{"time":797,"symbol":5,"current_signal":4678,"signal_change":23,"signal_type":4679,"trading_system":4684,"datetime":4756},"2025-12-31 00:00:00",{"time":817,"symbol":5,"current_signal":4678,"signal_change":23,"signal_type":4679,"trading_system":4680,"datetime":4758},"2025-12-24 00:00:00",{"time":870,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4684,"datetime":4760},"2025-12-08 00:00:00",{"time":888,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4721,"datetime":4762},"2025-12-03 00:00:00",{"time":916,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4729,"datetime":4764},"2025-11-25 00:00:00",{"time":921,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4689,"datetime":4766},"2025-11-24 00:00:00",{"time":927,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4680,"datetime":4768},"2025-11-21 00:00:00",{"time":951,"symbol":5,"current_signal":4678,"signal_change":23,"signal_type":4679,"trading_system":4689,"datetime":4770},"2025-11-17 00:00:00",{"time":951,"symbol":5,"current_signal":4678,"signal_change":23,"signal_type":4679,"trading_system":4680,"datetime":4770},{"time":969,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4689,"datetime":4773},"2025-11-12 00:00:00",{"time":990,"symbol":5,"current_signal":4678,"signal_change":23,"signal_type":4679,"trading_system":4724,"datetime":4775},"2025-11-06 00:00:00",{"time":1024,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4680,"datetime":4777},"2025-10-28 00:00:00",{"time":1074,"symbol":5,"current_signal":4678,"signal_change":23,"signal_type":4679,"trading_system":4721,"datetime":4779},"2025-10-14 00:00:00",{"time":1083,"symbol":5,"current_signal":4678,"signal_change":23,"signal_type":4679,"trading_system":4684,"datetime":4781},"2025-10-10 00:00:00",{"time":1083,"symbol":5,"current_signal":4678,"signal_change":23,"signal_type":4679,"trading_system":4729,"datetime":4781},{"time":1088,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4724,"datetime":4784},"2025-10-09 00:00:00",{"time":1105,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4683,"trading_system":4684,"datetime":4786},"2025-10-06 00:00:00",{"time":1156,"symbol":5,"current_signal":4678,"signal_change":23,"signal_type":4679,"trading_system":4689,"datetime":4788},"2025-09-22 00:00:00",[4790,4795,4799,4802,4806,4808,4811,4815,4818,4821,4824,4827,4830,4833,4836,4839,4842,4845,4848,4851,4854,4857,4860,4863,4866,4869,4872,4875,4878,4881,4884,4887,4890,4893,4896,4899,4903,4907,4911,4915,4919,4923,4927,4931,4935,4939,4943,4947,4951,4955,4959,4963,4967,4970,4974,4976,4980,4984,4988,4992,4996,5000,5004,5008],{"symbol":5,"form":4791,"filingdate":608,"primarydocument":4792,"accessionnumber":4793,"filing_url":4794,"sec_url":4794},"10-K","wbs-20251231.htm","0000801337-26-000008","",{"symbol":5,"form":4796,"filingdate":668,"primarydocument":4797,"accessionnumber":4798,"filing_url":4794,"sec_url":4794},"8-K","d103982d8k.htm","0001193125-26-041328",{"symbol":5,"form":4796,"filingdate":677,"primarydocument":4800,"accessionnumber":4801,"filing_url":4794,"sec_url":4794},"d101831d8k.htm","0001193125-26-035891",{"symbol":5,"form":4803,"filingdate":715,"primarydocument":4804,"accessionnumber":4805,"filing_url":4794,"sec_url":4794},"8-K/A","wbs-20260123.htm","0000801337-26-000006",{"symbol":5,"form":4796,"filingdate":715,"primarydocument":4804,"accessionnumber":4807,"filing_url":4794,"sec_url":4794},"0000801337-26-000004",{"symbol":5,"form":4796,"filingdate":765,"primarydocument":4809,"accessionnumber":4810,"filing_url":4794,"sec_url":4794},"wbs-20260106.htm","0000801337-26-000002",{"symbol":5,"form":4812,"filingdate":980,"primarydocument":4813,"accessionnumber":4814,"filing_url":4794,"sec_url":4794},"10-Q","wbs-20250930.htm","0000801337-25-000104",{"symbol":5,"form":4796,"filingdate":1032,"primarydocument":4816,"accessionnumber":4817,"filing_url":4794,"sec_url":4794},"wbs-20251023.htm","0000801337-25-000102",{"symbol":5,"form":4796,"filingdate":1058,"primarydocument":4819,"accessionnumber":4820,"filing_url":4794,"sec_url":4794},"wbs-20251017.htm","0000801337-25-000100",{"symbol":5,"form":4796,"filingdate":1191,"primarydocument":4822,"accessionnumber":4823,"filing_url":4794,"sec_url":4794},"d62919d8k.htm","0001193125-25-201325",{"symbol":5,"form":4812,"filingdate":1289,"primarydocument":4825,"accessionnumber":4826,"filing_url":4794,"sec_url":4794},"wbs-20250630.htm","0000801337-25-000083",{"symbol":5,"form":4796,"filingdate":1359,"primarydocument":4828,"accessionnumber":4829,"filing_url":4794,"sec_url":4794},"wbs-20250718.htm","0000801337-25-000071",{"symbol":5,"form":4796,"filingdate":1370,"primarydocument":4831,"accessionnumber":4832,"filing_url":4794,"sec_url":4794},"wbs-20250717.htm","0000801337-25-000067",{"symbol":5,"form":4796,"filingdate":1422,"primarydocument":4834,"accessionnumber":4835,"filing_url":4794,"sec_url":4794},"wbs-20250625.htm","0000801337-25-000061",{"symbol":5,"form":4796,"filingdate":1550,"primarydocument":4837,"accessionnumber":4838,"filing_url":4794,"sec_url":4794},"wbs-20250521.htm","0000801337-25-000054",{"symbol":5,"form":4812,"filingdate":1601,"primarydocument":4840,"accessionnumber":4841,"filing_url":4794,"sec_url":4794},"wbs-20250331.htm","0000801337-25-000026",{"symbol":5,"form":4796,"filingdate":1635,"primarydocument":4843,"accessionnumber":4844,"filing_url":4794,"sec_url":4794},"wbs-20250430.htm","0000801337-25-000022",{"symbol":5,"form":4796,"filingdate":1664,"primarydocument":4846,"accessionnumber":4847,"filing_url":4794,"sec_url":4794},"wbs-20250424.htm","0000801337-25-000019",{"symbol":5,"form":4791,"filingdate":1849,"primarydocument":4849,"accessionnumber":4850,"filing_url":4794,"sec_url":4794},"wbs-20241231.htm","0000801337-25-000004",{"symbol":5,"form":4796,"filingdate":1968,"primarydocument":4852,"accessionnumber":4853,"filing_url":4794,"sec_url":4794},"wbs-20250117.htm","0000801337-25-000002",{"symbol":5,"form":4812,"filingdate":2146,"primarydocument":4855,"accessionnumber":4856,"filing_url":4794,"sec_url":4794},"wbs-20240930.htm","0000801337-24-000028",{"symbol":5,"form":4796,"filingdate":2211,"primarydocument":4858,"accessionnumber":4859,"filing_url":4794,"sec_url":4794},"wbs-20241017.htm","0000801337-24-000026",{"symbol":5,"form":4812,"filingdate":2454,"primarydocument":4861,"accessionnumber":4862,"filing_url":4794,"sec_url":4794},"wbs-20240630.htm","0000801337-24-000024",{"symbol":5,"form":4796,"filingdate":2512,"primarydocument":4864,"accessionnumber":4865,"filing_url":4794,"sec_url":4794},"wbs-20240723.htm","0000801337-24-000022",{"symbol":5,"form":4796,"filingdate":2542,"primarydocument":4867,"accessionnumber":4868,"filing_url":4794,"sec_url":4794},"d578389d8k.htm","0001193125-24-178861",{"symbol":5,"form":4812,"filingdate":2730,"primarydocument":4870,"accessionnumber":4871,"filing_url":4794,"sec_url":4794},"wbs-20240331.htm","0000801337-24-000014",{"symbol":5,"form":4796,"filingdate":2769,"primarydocument":4873,"accessionnumber":4874,"filing_url":4794,"sec_url":4794},"wbs-20240424.htm","0000801337-24-000012",{"symbol":5,"form":4796,"filingdate":2781,"primarydocument":4876,"accessionnumber":4877,"filing_url":4794,"sec_url":4794},"wbs-20240423.htm","0000801337-24-000010",{"symbol":5,"form":4796,"filingdate":2858,"primarydocument":4879,"accessionnumber":4880,"filing_url":4794,"sec_url":4794},"d806166d8k.htm","0001193125-24-076578",{"symbol":5,"form":4791,"filingdate":2928,"primarydocument":4882,"accessionnumber":4883,"filing_url":4794,"sec_url":4794},"wbs-20231231.htm","0000801337-24-000007",{"symbol":5,"form":4796,"filingdate":2997,"primarydocument":4885,"accessionnumber":4886,"filing_url":4794,"sec_url":4794},"wbs-20240130.htm","0000801337-24-000005",{"symbol":5,"form":4796,"filingdate":3018,"primarydocument":4888,"accessionnumber":4889,"filing_url":4794,"sec_url":4794},"wbs-20240123.htm","0000801337-24-000003",{"symbol":5,"form":4796,"filingdate":3103,"primarydocument":4891,"accessionnumber":4892,"filing_url":4794,"sec_url":4794},"ef20016692_8k.htm","0001140361-23-057661",{"symbol":5,"form":4812,"filingdate":3211,"primarydocument":4894,"accessionnumber":4895,"filing_url":4794,"sec_url":4794},"wbs-20230930.htm","0000801337-23-000035",{"symbol":5,"form":4796,"filingdate":3283,"primarydocument":4897,"accessionnumber":4898,"filing_url":4794,"sec_url":4794},"wbs-20231019.htm","0000801337-23-000033",{"symbol":5,"form":4812,"filingdate":4900,"primarydocument":4901,"accessionnumber":4902,"filing_url":4794,"sec_url":4794},"2023-08-08","wbs-20230630.htm","0000801337-23-000030",{"symbol":5,"form":4796,"filingdate":4904,"primarydocument":4905,"accessionnumber":4906,"filing_url":4794,"sec_url":4794},"2023-07-20","wbs-20230720.htm","0000801337-23-000028",{"symbol":5,"form":4812,"filingdate":4908,"primarydocument":4909,"accessionnumber":4910,"filing_url":4794,"sec_url":4794},"2023-05-08","wbs-20230331.htm","0000801337-23-000020",{"symbol":5,"form":4796,"filingdate":4912,"primarydocument":4913,"accessionnumber":4914,"filing_url":4794,"sec_url":4794},"2023-04-28","d504267d8k.htm","0001193125-23-126986",{"symbol":5,"form":4796,"filingdate":4916,"primarydocument":4917,"accessionnumber":4918,"filing_url":4794,"sec_url":4794},"2023-04-20","wbs-20230420.htm","0000801337-23-000016",{"symbol":5,"form":4796,"filingdate":4920,"primarydocument":4921,"accessionnumber":4922,"filing_url":4794,"sec_url":4794},"2023-04-05","d495424d8k.htm","0001193125-23-091637",{"symbol":5,"form":4791,"filingdate":4924,"primarydocument":4925,"accessionnumber":4926,"filing_url":4794,"sec_url":4794},"2023-03-10","wbs-20221231.htm","0000801337-23-000013",{"symbol":5,"form":4796,"filingdate":4928,"primarydocument":4929,"accessionnumber":4930,"filing_url":4794,"sec_url":4794},"2023-03-02","wbs-20230302.htm","0000801337-23-000010",{"symbol":5,"form":4796,"filingdate":4932,"primarydocument":4933,"accessionnumber":4934,"filing_url":4794,"sec_url":4794},"2023-01-26","wbs-20230126.htm","0000801337-23-000004",{"symbol":5,"form":4796,"filingdate":4936,"primarydocument":4937,"accessionnumber":4938,"filing_url":4794,"sec_url":4794},"2023-01-11","brhc10046503_8k.htm","0001140361-23-001378",{"symbol":5,"form":4796,"filingdate":4940,"primarydocument":4941,"accessionnumber":4942,"filing_url":4794,"sec_url":4794},"2022-12-05","brhc10045044_8k.htm","0001140361-22-044356",{"symbol":5,"form":4812,"filingdate":4944,"primarydocument":4945,"accessionnumber":4946,"filing_url":4794,"sec_url":4794},"2022-11-04","wbs-20220930.htm","0000801337-22-000046",{"symbol":5,"form":4796,"filingdate":4948,"primarydocument":4949,"accessionnumber":4950,"filing_url":4794,"sec_url":4794},"2022-10-20","wbs-20221020.htm","0000801337-22-000044",{"symbol":5,"form":4812,"filingdate":4952,"primarydocument":4953,"accessionnumber":4954,"filing_url":4794,"sec_url":4794},"2022-08-05","wbs-20220630.htm","0000801337-22-000040",{"symbol":5,"form":4796,"filingdate":4956,"primarydocument":4957,"accessionnumber":4958,"filing_url":4794,"sec_url":4794},"2022-07-21","wbs-20220721.htm","0000801337-22-000038",{"symbol":5,"form":4812,"filingdate":4960,"primarydocument":4961,"accessionnumber":4962,"filing_url":4794,"sec_url":4794},"2022-05-13","wbs-20220331.htm","0000801337-22-000031",{"symbol":5,"form":4796,"filingdate":4964,"primarydocument":4965,"accessionnumber":4966,"filing_url":4794,"sec_url":4794},"2022-05-02","wbs-20220428.htm","0000801337-22-000025",{"symbol":5,"form":4796,"filingdate":4968,"primarydocument":4965,"accessionnumber":4969,"filing_url":4794,"sec_url":4794},"2022-04-28","0000801337-22-000022",{"symbol":5,"form":4796,"filingdate":4971,"primarydocument":4972,"accessionnumber":4973,"filing_url":4794,"sec_url":4794},"2022-04-27","wbs-20220427.htm","0000801337-22-000017",{"symbol":5,"form":4803,"filingdate":4971,"primarydocument":4972,"accessionnumber":4975,"filing_url":4794,"sec_url":4794},"0000801337-22-000019",{"symbol":5,"form":4803,"filingdate":4977,"primarydocument":4978,"accessionnumber":4979,"filing_url":4794,"sec_url":4794},"2022-04-15","wbs-20220131.htm","0000801337-22-000014",{"symbol":5,"form":4791,"filingdate":4981,"primarydocument":4982,"accessionnumber":4983,"filing_url":4794,"sec_url":4794},"2022-02-25","wbs-20211231.htm","0000801337-22-000011",{"symbol":5,"form":4796,"filingdate":4985,"primarydocument":4986,"accessionnumber":4987,"filing_url":4794,"sec_url":4794},"2022-02-18","wbs-20220218.htm","0000801337-22-000006",{"symbol":5,"form":4803,"filingdate":4989,"primarydocument":4990,"accessionnumber":4991,"filing_url":4794,"sec_url":4794},"2022-02-03","brhc10033456_8ka.htm","0001140361-22-003763",{"symbol":5,"form":4796,"filingdate":4993,"primarydocument":4994,"accessionnumber":4995,"filing_url":4794,"sec_url":4794},"2022-02-01","ny20002371x3_8k.htm","0001567619-22-002141",{"symbol":5,"form":4796,"filingdate":4997,"primarydocument":4998,"accessionnumber":4999,"filing_url":4794,"sec_url":4794},"2022-01-20","wbs-20220120.htm","0000801337-22-000003",{"symbol":5,"form":4796,"filingdate":5001,"primarydocument":5002,"accessionnumber":5003,"filing_url":4794,"sec_url":4794},"2021-12-20","brhc10032080_form8k.htm","0001140361-21-042368",{"symbol":5,"form":4812,"filingdate":5005,"primarydocument":5006,"accessionnumber":5007,"filing_url":4794,"sec_url":4794},"2021-11-03","wbs-20210930.htm","0000801337-21-000035",{"symbol":5,"form":4796,"filingdate":5009,"primarydocument":5010,"accessionnumber":5011,"filing_url":4794,"sec_url":4794},"2021-10-21","wbs-20211021.htm","0000801337-21-000029",[5013,5030,5044,5058,5067,5078,5088,5100,5114,5125,5137,5155,5165,5179,5205,5216,5228,5243,5254,5264,5275,5286,5296,5306,5317,5327,5339,5351,5362],{"symbol":5,"accessionnumber":5014,"filingdate":26,"sec_url":5015,"tags":5016,"headline":5022,"summary":5023,"sector":5024,"industry":5025,"date_processed":5026,"impact_score":5027,"exhibits":5028,"isLocked":5029},"0001193125-26-357758","https://www.sec.gov/Archives/edgar/data/801337/000119312526357758/0001193125-26-357758-index.htm",{"events":5017},[5018,5019,5020,5021],"M&A Transaction","Changes in Control of Registrant","Material Modification of Rights of Security Holders","Debt Default/Acceleration Triggered","Banco Santander Completes Acquisition of Webster Financial Corporation","On August 20, 2026, Banco Santander, S.A. completed its acquisition of Webster Financial Corporation through a series of mergers and share exchanges. As a result, Webster Financial Corporation's common and preferred stock were delisted from the New York Stock Exchange. The acquisition led to a change in control, with Webster Virginia, the successor to Webster, becoming a wholly-owned subsidiary of Banco Santander. Following the transaction, all of Webster's directors and executive officers ceased to serve in their capacities, and new directors were appointed to the boards of Santander Holdings USA, Inc. and Santander Bank, National Association. The transaction also resulted in material modifications to the rights of Webster's security holders.","Finance","National Commercial Banks","2026-08-20 10:34:43","HIGH",[],false,{"symbol":5,"accessionnumber":5031,"filingdate":82,"sec_url":5032,"tags":5033,"headline":5036,"summary":5037,"sector":5024,"industry":5025,"date_processed":5038,"impact_score":5027,"exhibits":5039,"isLocked":5029},"0000801337-26-000025","https://www.sec.gov/Archives/edgar/data/801337/000080133726000025/0000801337-26-000025-index.htm",{"events":5034},[5018,5035],"Regulatory Approval","Banco Santander Receives Federal Reserve Approval for Acquisition of Webster Financial Corporation","On August 4, 2026, Banco Santander, S.A. and Webster Financial Corporation announced that the Board of Governors of the Federal Reserve System approved the acquisition of Webster by Banco Santander. The transaction, which was previously approved by the Office of the Comptroller of the Currency and the European Central Bank, is expected to close on August 20, 2026. The acquisition is anticipated to strengthen Santander's U.S. franchise and accelerate the delivery of its financial objectives, with expected returns on tangible equity of around 18% by 2028.","2026-08-05 13:00:57",[5040],{"exhibit_number":5041,"htm_reference":5042,"full_url":5043},"EX-99.1","ex991jointpressreleaseofba.htm","https://www.sec.gov/Archives/edgar/data/801337/000080133726000025/ex991jointpressreleaseofba.htm",{"symbol":5,"accessionnumber":5045,"filingdate":141,"sec_url":5046,"tags":5047,"headline":5051,"summary":5052,"sector":5024,"industry":5025,"date_processed":5053,"impact_score":5027,"exhibits":5054,"isLocked":5029},"0000801337-26-000021","https://www.sec.gov/Archives/edgar/data/801337/000080133726000021/0000801337-26-000021-index.htm",{"events":5048},[5049,5050,5018],"Earnings Beat","General Statement","Webster Financial Reports Q2 2026 Earnings of $1.56 EPS","Webster Financial Corporation reported net income applicable to common stockholders of $249.4 million, or $1.56 per diluted share, for the quarter ended June 30, 2026. The company's total revenue was $740.0 million, with net interest income of $632.7 million and non-interest income of $107.2 million. Webster also announced a proposed transaction with Banco Santander, S.A., under which Banco Santander will acquire Webster in a cash and stock transaction. The transaction is expected to close in the second half of 2026.","2026-07-21 20:20:41",[5055],{"exhibit_number":5041,"htm_reference":5056,"full_url":5057},"exhibit991earningsrelease2.htm","https://www.sec.gov/Archives/edgar/data/801337/000080133726000021/exhibit991earningsrelease2.htm",{"symbol":5,"accessionnumber":5059,"filingdate":246,"sec_url":5060,"tags":5061,"headline":5063,"summary":5064,"sector":5024,"industry":5025,"date_processed":5065,"impact_score":5027,"exhibits":5066,"isLocked":5029},"0000801337-26-000017","https://www.sec.gov/Archives/edgar/data/801337/000080133726000017/0000801337-26-000017-index.htm",{"events":5062},[5018,5035],"OCC Approves Santander Bank Merger with Webster Bank","On June 12, 2026, the Office of the Comptroller of the Currency (OCC) approved the application for the merger of Webster Bank, National Association with and into Santander Bank, National Association, with Santander Bank continuing as the surviving entity. This regulatory approval is a significant step in the previously announced acquisition of Webster Financial Corporation by Banco Santander, S.A., which remains subject to customary closing conditions, including the approval of the Board of Governors of the Federal Reserve System and the European Central Bank.","2026-06-16 20:12:40",[],{"symbol":5,"accessionnumber":5068,"filingdate":321,"sec_url":5069,"tags":5070,"headline":5074,"summary":5075,"sector":5024,"industry":5025,"date_processed":5076,"impact_score":5027,"exhibits":5077,"isLocked":5029},"0001193125-26-241890","https://www.sec.gov/Archives/edgar/data/801337/000119312526241890/0001193125-26-241890-index.htm",{"events":5071},[5018,5072,5073],"Shareholder Rejection","Acquired Business Financial Statements","Webster Financial Corporation Stockholders Approve Acquisition by Banco Santander","On May 26, 2026, Webster Financial Corporation's stockholders approved the proposed acquisition by Banco Santander, S.A. in a cash and stock transaction. The Transaction Proposal, Compensation Proposal, and Adjournment Proposal were all approved by the requisite vote, allowing the Special Meeting to proceed to conclusion without adjournment.","2026-05-27 20:09:11",[],{"symbol":5,"accessionnumber":5079,"filingdate":350,"sec_url":5080,"tags":5081,"headline":5084,"summary":5085,"sector":5024,"industry":5025,"date_processed":5086,"impact_score":5027,"exhibits":5087,"isLocked":5029},"0001193125-26-229155","https://www.sec.gov/Archives/edgar/data/801337/000119312526229155/0001193125-26-229155-index.htm",{"events":5082},[5018,5083],"Strategic Partnership","Webster Financial Corporation Announces Proposed Acquisition by Banco Santander","Webster Financial Corporation has announced a proposed acquisition by Banco Santander, S.A. The acquisition will be conducted in two steps: a merger of Webster with a subsidiary, followed by a statutory share exchange. The transaction values Webster's shares at $75.00 per share, based on the Santander reference price per share. J.P. Morgan's financial analysis supports this valuation, with implied equity values per share ranging from $62.00 to $80.75. The transaction is subject to various conditions, including regulatory and stockholder approvals.","2026-05-18 21:23:55",[],{"symbol":5,"accessionnumber":5089,"filingdate":411,"sec_url":5090,"tags":5091,"headline":5093,"summary":5094,"sector":5024,"industry":5025,"date_processed":5095,"impact_score":5027,"exhibits":5096,"isLocked":5029},"0000801337-26-000013","https://www.sec.gov/Archives/edgar/data/801337/000080133726000013/0000801337-26-000013-index.htm",{"events":5092},[5049,5018],"Webster Financial Reports Q1 2026 Earnings of $1.50 per Share","Webster Financial Corporation reported first-quarter 2026 earnings of $1.50 per diluted share, up from $1.30 per diluted share in Q1 2025. Adjusted earnings per share were $1.57. The company also announced a proposed transaction with Banco Santander, S.A., under which Banco Santander will acquire Webster in a cash and stock transaction. The transaction is expected to close in the second half of 2026, subject to regulatory and stockholder approval.","2026-04-28 20:20:01",[5097],{"exhibit_number":5041,"htm_reference":5098,"full_url":5099},"exhibit991earningsrelease1.htm","https://www.sec.gov/Archives/edgar/data/801337/000080133726000013/exhibit991earningsrelease1.htm",{"symbol":5,"accessionnumber":4798,"filingdate":668,"sec_url":5101,"tags":5102,"headline":5106,"summary":5107,"sector":5024,"industry":5025,"date_processed":5108,"impact_score":5027,"exhibits":5109,"isLocked":5029},"https://www.sec.gov/Archives/edgar/data/801337/000119312526041328/0001193125-26-041328-index.htm",{"events":5103},[5104,5105],"M&A Agreement","New Major Contract","Webster Financial to be Acquired by Banco Santander in Two-Step Transaction","On February 3, 2026, Webster Financial Corporation entered into an agreement with Banco Santander, S.A. for a two-step acquisition. First, Webster will merge with a subsidiary, with the subsidiary continuing as the surviving entity. Second, Banco Santander will acquire all outstanding shares of the subsidiary through a share exchange. The transaction is subject to conditions including shareholder approval and regulatory consents. A termination fee of $489,000,000 is applicable if certain conditions are not met.","2026-02-06 21:50:41",[5110],{"exhibit_number":5111,"htm_reference":5112,"full_url":5113},"EX-2.1","d103982dex21.htm","https://www.sec.gov/Archives/edgar/data/801337/000119312526041328/d103982dex21.htm",{"symbol":5,"accessionnumber":4801,"filingdate":677,"sec_url":5115,"tags":5116,"headline":5118,"summary":5119,"sector":5024,"industry":5025,"date_processed":5120,"impact_score":5027,"exhibits":5121,"isLocked":5029},"https://www.sec.gov/Archives/edgar/data/801337/000119312526035891/0001193125-26-035891-index.htm",{"events":5117},[5018,5073],"Webster Financial to be Acquired by Banco Santander for $12.3 Billion","On February 3, 2026, Webster Financial Corporation announced that it has entered into a definitive agreement to be acquired by Banco Santander, S.A. in a cash-and-stock transaction valued at approximately $12.3 billion. Under the terms of the agreement, Webster stockholders will receive $48.75 in cash and 2.0548 Santander American Depository Shares for each Webster common share. The transaction, which is expected to close in the second half of 2026, is subject to customary closing conditions, including necessary regulatory approvals.","2026-02-03 22:24:41",[5122],{"exhibit_number":5041,"htm_reference":5123,"full_url":5124},"d101831dex991.htm","https://www.sec.gov/Archives/edgar/data/801337/000119312526035891/d101831dex991.htm",{"symbol":5,"accessionnumber":4807,"filingdate":715,"sec_url":5126,"tags":5127,"headline":5130,"summary":5131,"sector":5024,"industry":5025,"date_processed":5132,"impact_score":5027,"exhibits":5133,"isLocked":5029},"https://www.sec.gov/Archives/edgar/data/801337/000080133726000004/0000801337-26-000004-index.htm",{"events":5128},[5049,5129],"Regulatory Investigation","Webster Financial Corporation Reports Fourth Quarter 2025 Earnings","Webster Financial Corporation announced net income applicable to common stockholders of $248.7 million, or $1.55 per diluted share, for the quarter ended December 31, 2025. This represents an increase from $171.8 million, or $1.01 per diluted share, in the prior year. Excluding certain items such as gains on debt redemption, a charitable contribution, and asset disposal costs, adjusted earnings per diluted share would have been $1.59 for the quarter. The company reported a revenue of $746.2 million and noted an increase in loans and leases as well as deposits. Webster will hold a conference call on January 23, 2026, to discuss these results further.","2026-01-23 12:35:00",[5134],{"exhibit_number":5041,"htm_reference":5135,"full_url":5136},"exhibit991earningsrelease4.htm","https://www.sec.gov/Archives/edgar/data/801337/000080133726000004/exhibit991earningsrelease4.htm",{"symbol":5,"accessionnumber":4810,"filingdate":765,"sec_url":5138,"tags":5139,"headline":5143,"summary":5144,"sector":5024,"industry":5025,"date_processed":5145,"impact_score":5027,"exhibits":5146,"isLocked":5029},"https://www.sec.gov/Archives/edgar/data/801337/000080133726000002/0000801337-26-000002-index.htm",{"events":5140},[5141,5142],"New CAO Appointed","CFO Resignation","Webster Financial Appoints New Chief Accounting Officer","On January 6, 2026, Webster Financial Corporation appointed Kristen Antonopoulos as its new Chief Accounting Officer, succeeding Gregory S. Madar who has returned to his role as Senior Managing Director, Corporate Controller. Antonopoulos, with over 20 years of experience, was most recently the Vice President - Finance at American Express. She will participate in the Company's executive compensation program and has entered into a Change in Control Agreement and Non-Competition Agreement with the Company.","2026-01-09 21:46:40",[5147,5151],{"exhibit_number":5148,"htm_reference":5149,"full_url":5150},"EX-10.1","exhibit101changeincontrola.htm","https://www.sec.gov/Archives/edgar/data/801337/000080133726000002/exhibit101changeincontrola.htm",{"exhibit_number":5152,"htm_reference":5153,"full_url":5154},"EX-10.2","exhibit102non-competeagree.htm","https://www.sec.gov/Archives/edgar/data/801337/000080133726000002/exhibit102non-competeagree.htm",{"symbol":5,"accessionnumber":4817,"filingdate":1032,"sec_url":5156,"tags":5157,"headline":5161,"summary":5162,"sector":5024,"industry":5025,"date_processed":5163,"impact_score":5027,"exhibits":5164,"isLocked":5029},"https://www.sec.gov/Archives/edgar/data/801337/000080133725000102/0000801337-25-000102-index.htm",{"5.02":5158},[5142,5159,5160],"New CFO Appointed","Executive Compensation Detail","Webster Financial Approves Compensation Adjustments for CFO Neal Holland","On October 23, 2025, Webster Financial Corporation's Compensation and Human Resources Committee approved compensation adjustments for Senior Executive Vice President and Chief Financial Officer Neal Holland. The adjustments included a one-time grant of $500,000 in restricted stock with a three-year vesting period, a base salary of $730,000, a target annual cash incentive of 125% of his base salary, and a target annual long-term incentive of 200% of his base salary, effective September 22, 2025.","2025-10-24 20:32:40",[],{"symbol":5,"accessionnumber":4820,"filingdate":1058,"sec_url":5166,"tags":5167,"headline":5171,"summary":5172,"sector":5024,"industry":5025,"date_processed":5173,"impact_score":5174,"exhibits":5175,"isLocked":5029},"https://www.sec.gov/Archives/edgar/data/801337/000080133725000100/0000801337-25-000100-index.htm",{"2.02":5168,"7.01":5169},[5049],[5170],"Regulation FD Disclosure","Webster Financial Reports Q3 2025 Earnings Beat and EPS of $1.54","Webster Financial Corporation announced its third-quarter 2025 financial results on October 17, 2025. The company reported a net income applicable to common stockholders of $254.1 million, or $1.54 per diluted share, surpassing the prior year's $186.8 million, or $1.10 per diluted share. This earnings beat was driven by an increase in net interest income and non-interest income. The company also repurchased 2.2 million shares under its share repurchase program, as stated in the press release attached as Exhibit 99.1.","2025-10-17 11:39:44","MEDIUM",[5176],{"exhibit_number":5041,"htm_reference":5177,"full_url":5178},"exhibit991earningsrelease3.htm","https://www.sec.gov/Archives/edgar/data/801337/000080133725000100/exhibit991earningsrelease3.htm",{"symbol":5,"accessionnumber":4823,"filingdate":1191,"sec_url":5180,"tags":5181,"headline":5185,"summary":5186,"sector":5024,"industry":5025,"date_processed":5187,"impact_score":5027,"exhibits":5188,"isLocked":5029},"https://www.sec.gov/Archives/edgar/data/801337/000119312525201325/0001193125-25-201325-index.htm",{"2.03":5182,"8.01":5184},[5183],"New Debt Issued",[5129],"Webster Financial Corporation Announces Issuance of $350 Million in Subordinated Notes","On September 4, 2025, Webster Financial Corporation entered into an underwriting agreement with several underwriters to sell $350 million aggregate principal amount of its 5.784% Fixed Rate Reset Subordinated Notes due 2035. The notes were issued on September 11, 2025, under a Subordinated Debt Indenture and a First Supplemental Indenture. From September 11, 2025, to September 11, 2030, the notes will bear interest at a fixed rate of 5.784% per annum, with a subsequent reset based on the U.S. Treasury Rate for a five-year maturity plus a spread of 212.5 basis points. Interest is payable semiannually on March 11 and September 11 of each year, starting from March 11, 2026. The notes may be redeemed by the company at specified times and prices as detailed in the Indenture.","2025-09-11 20:10:57",[5189,5193,5197,5201],{"exhibit_number":5190,"htm_reference":5191,"full_url":5192},"EX-1.1","d62919dex11.htm","https://www.sec.gov/Archives/edgar/data/801337/000119312525201325/d62919dex11.htm",{"exhibit_number":5194,"htm_reference":5195,"full_url":5196},"EX-4.1","d62919dex41.htm","https://www.sec.gov/Archives/edgar/data/801337/000119312525201325/d62919dex41.htm",{"exhibit_number":5198,"htm_reference":5199,"full_url":5200},"EX-4.2","d62919dex42.htm","https://www.sec.gov/Archives/edgar/data/801337/000119312525201325/d62919dex42.htm",{"exhibit_number":5202,"htm_reference":5203,"full_url":5204},"EX-5.1","d62919dex51.htm","https://www.sec.gov/Archives/edgar/data/801337/000119312525201325/d62919dex51.htm",{"symbol":5,"accessionnumber":4829,"filingdate":1359,"sec_url":5206,"tags":5207,"headline":5212,"summary":5213,"sector":5024,"industry":5025,"date_processed":5214,"impact_score":5174,"exhibits":5215,"isLocked":5029},"https://www.sec.gov/Archives/edgar/data/801337/000080133725000071/0000801337-25-000071-index.htm",{"5.02":5208,"9.01":5210},[5209,5141],"CAO Resignation",[5211],"Exhibits Furnished","Albert J. Wang Resigns as Executive Vice President and Chief Accounting Officer","On July 18, 2025, Albert J. Wang informed Webster Financial Corporation and Webster Bank of his decision to resign as Executive Vice President and Chief Accounting Officer to pursue another professional opportunity. Mr. Wang will continue in his role until September 2, 2025. Effective September 3, 2025, Gregory S. Madar, Senior Managing Director, Corporate Controller, will serve as Interim Chief Accounting Officer while the Company conducts a search for Mr. Wang's successor.","2025-08-22 04:34:37",[],{"symbol":5,"accessionnumber":4832,"filingdate":1370,"sec_url":5217,"tags":5218,"headline":5222,"summary":5223,"sector":5024,"industry":5025,"date_processed":5224,"impact_score":5174,"exhibits":5225,"isLocked":5029},"https://www.sec.gov/Archives/edgar/data/801337/000080133725000067/0000801337-25-000067-index.htm",{"2.02":5219,"7.01":5220,"9.01":5221},[5049],[5170],[5211],"Webster Financial Reports Q2 2025 Earnings Beat","Webster Financial Corporation announced its second quarter 2025 financial results, reporting net income applicable to common stockholders of $251.7 million, or $1.52 per diluted share, for the quarter ended June 30, 2025, compared to $175.5 million, or $1.03 per diluted share, for the quarter ended June 30, 2024. The company will hold a conference call on July 17, 2025, to discuss the financial results. Additional details are provided in the press release attached as Exhibit 99.1.","2025-08-22 04:56:09",[5226],{"exhibit_number":5041,"htm_reference":5056,"full_url":5227},"https://www.sec.gov/Archives/edgar/data/801337/000080133725000067/exhibit991earningsrelease2.htm",{"symbol":5,"accessionnumber":4835,"filingdate":1422,"sec_url":5229,"tags":5230,"headline":5236,"summary":5237,"sector":5024,"industry":5025,"date_processed":5238,"impact_score":5174,"exhibits":5239,"isLocked":5029},"https://www.sec.gov/Archives/edgar/data/801337/000080133725000061/0000801337-25-000061-index.htm",{"5.02":5231,"8.01":5234},[5232,5233],"Board Member Appointed","Board Member Departure",[5235],"Corporate Update","Webster Financial Appoints New Director and Chief Risk Officer","On July 1, 2025, Webster Financial Corporation announced the appointment of Frederick J. Crawford to its Board of Directors, effective July 1, 2025, and an increase in the Board size from 12 to 13 directors. Simultaneously, the company appointed Jason E. Schugel as Chief Risk Officer and Executive Vice President, effective July 14, 2025. Both appointments aim to strengthen the company's governance and risk management capabilities.","2025-08-22 06:42:42",[5240],{"exhibit_number":5041,"htm_reference":5241,"full_url":5242},"wfccroandnewdirectorpr.htm","https://www.sec.gov/Archives/edgar/data/801337/000080133725000061/wfccroandnewdirectorpr.htm",{"symbol":5,"accessionnumber":4838,"filingdate":1550,"sec_url":5244,"tags":5245,"headline":5250,"summary":5251,"sector":5024,"industry":5025,"date_processed":5252,"impact_score":5174,"exhibits":5253,"isLocked":5029},"https://www.sec.gov/Archives/edgar/data/801337/000080133725000054/0000801337-25-000054-index.htm",{"5.07":5246,"9.01":5249},[5247,5248,5072],"Director Elections Results","Say-on-Pay Approved",[5211],"Webster Financial Corporation Reports on Annual Meeting Voting Results","On May 21, 2025, Webster Financial Corporation held its Annual Meeting of Stockholders, where twelve directors were elected, executive compensation was approved, and the auditor was ratified. Detailed voting results are provided for each proposal.","2025-08-22 18:24:20",[],{"symbol":5,"accessionnumber":4844,"filingdate":1635,"sec_url":5255,"tags":5256,"headline":5260,"summary":5261,"sector":5024,"industry":5025,"date_processed":5262,"impact_score":5174,"exhibits":5263,"isLocked":5029},"https://www.sec.gov/Archives/edgar/data/801337/000080133725000022/0000801337-25-000022-index.htm",{"8.01":5257,"9.01":5259},[5258],"Share Repurchase Program Announced",[5211],"Webster Financial Corporation Increases Share Repurchase Authorization by $700 Million","On April 30, 2025, Webster Financial Corporation's Board of Directors approved an increase of $700 million in the company's authority to repurchase its common stock under its existing share repurchase program. The repurchases will be made at management's discretion and could occur in open market or private transactions, through block trades, and pursuant to any trading plan adopted in accordance with Rule 10b5-1 of the Securities and Exchange Commission. The program does not have an expiration date but may be suspended, terminated, or modified by the Board of Directors at any time based on various factors. The increased authorization does not obligate the Company to purchase any particular number of shares.","2025-08-23 01:10:57",[],{"symbol":5,"accessionnumber":4847,"filingdate":1664,"sec_url":5265,"tags":5266,"headline":5270,"summary":5271,"sector":5024,"industry":5025,"date_processed":5272,"impact_score":5273,"exhibits":5274,"isLocked":5029},"https://www.sec.gov/Archives/edgar/data/801337/000080133725000019/0000801337-25-000019-index.htm",{"2.02":5267,"7.01":5268,"9.01":5269},[5050],[5170],[5211],"Webster Financial Corporation Reports First Quarter 2025 Earnings","Webster Financial Corporation reported net income applicable to common stockholders of $220.4 million, or $1.30 per diluted share, for the first quarter of 2025, compared to $210.1 million, or $1.23 per diluted share, for the same period in 2024. The company's revenue for the quarter was $704.8 million, with net interest income of $612.2 million and non-interest income of $92.6 million. The company also announced it will hold a conference call on April 24, 2025, to discuss these results. Webster's financial performance reflected solid growth in loans and deposits, despite a cautious approach to credit losses due to market volatility.","2025-08-23 14:12:14","LOW",[],{"symbol":5,"accessionnumber":4853,"filingdate":1968,"sec_url":5276,"tags":5277,"headline":5280,"summary":5281,"sector":5024,"industry":5025,"date_processed":5282,"impact_score":5273,"exhibits":5283,"isLocked":5029},"https://www.sec.gov/Archives/edgar/data/801337/000080133725000002/0000801337-25-000002-index.htm",{"2.02":5278,"9.01":5279},[5050],[5211],"Webster Financial Corporation Reports Q4 2024 Results","On January 17, 2025, Webster Financial Corporation reported net income of $173.6 million for Q4 2024, or $1.01 per diluted share, down from $181.2 million or $1.05 per diluted share in Q4 2023. The company plans to discuss these results in a conference call today. Exhibits include the press release and selected financial highlights.","2025-11-18 23:48:12",[5284],{"exhibit_number":5041,"htm_reference":5135,"full_url":5285},"https://www.sec.gov/Archives/edgar/data/801337/000080133725000002/exhibit991earningsrelease4.htm",{"symbol":5,"accessionnumber":4859,"filingdate":2211,"sec_url":5287,"tags":5288,"headline":5292,"summary":5293,"sector":5024,"industry":5025,"date_processed":5294,"impact_score":5273,"exhibits":5295,"isLocked":5029},"https://www.sec.gov/Archives/edgar/data/801337/000080133724000026/0000801337-24-000026-index.htm",{"2.02":5289,"7.01":5290,"9.01":5291},[5050],[5170],[5211],"Webster Financial Corporation Reports Third Quarter 2024 Results","On October 17, 2024, Webster Financial Corporation announced net income available to common stockholders of $188.8 million, or $1.10 per diluted share, for the quarter ended September 30, 2024. This was lower than the $222.3 million, or $1.28 per diluted share, reported for the same period in 2023. Excluding one-time items such as securities repositioning net losses and strategic restructuring costs, the company reported adjusted earnings per diluted share of $1.34. The company also announced a conference call to discuss these results, which will include a press release and related slides.","2025-08-24 19:46:34",[],{"symbol":5,"accessionnumber":4865,"filingdate":2512,"sec_url":5297,"tags":5298,"headline":5302,"summary":5303,"sector":5024,"industry":5025,"date_processed":5304,"impact_score":5273,"exhibits":5305,"isLocked":5029},"https://www.sec.gov/Archives/edgar/data/801337/000080133724000022/0000801337-24-000022-index.htm",{"2.02":5299,"7.01":5300,"9.01":5301},[5050],[5170],[5211],"Webster Financial Reports Second Quarter 2024 Earnings with Private Credit Joint Venture","On July 23, 2024, Webster Financial Corporation announced its financial results for the second quarter of 2024. The company reported net income of $177.5 million, or $1.03 per diluted share, for the quarter ended June 30, 2024, compared to $230.8 million, or $1.32 per diluted share, in the prior year. Adjusted earnings per diluted share were $1.26. Webster also announced the launch of a private credit joint venture, reflecting ongoing business growth and diversification. The full financial details and operational highlights are provided in Exhibit 99.1.","2025-08-23 15:10:42",[],{"symbol":5,"accessionnumber":4868,"filingdate":2542,"sec_url":5307,"tags":5308,"headline":5313,"summary":5314,"sector":5024,"industry":5025,"date_processed":5315,"impact_score":5027,"exhibits":5316,"isLocked":5029},"https://www.sec.gov/Archives/edgar/data/801337/000119312524178861/0001193125-24-178861-index.htm",{"5.02":5309,"9.01":5312},[5310,5311],"New CEO Appointed","Key Executive Appointment",[5211],"Webster Financial Appoints New CFO and Board Member","On July 15, 2024, Webster Financial Corporation announced the appointment of William (Neal) Holland as its new Executive Vice President, Finance, and Chief Financial Officer, effective following Glenn MacInnes' retirement in August 2024. The company also elected William (Bill) Haas to its Board of Directors. Holland, with over 20 years of financial experience, previously served as CFO for First Republic Bank. Haas, with a distinguished career at the Office of the Comptroller of the Currency, will contribute his regulatory and risk management expertise to the Board.","2025-08-23 14:27:43",[],{"symbol":5,"accessionnumber":4874,"filingdate":2769,"sec_url":5318,"tags":5319,"headline":5323,"summary":5324,"sector":5024,"industry":5025,"date_processed":5325,"impact_score":5273,"exhibits":5326,"isLocked":5029},"https://www.sec.gov/Archives/edgar/data/801337/000080133724000012/0000801337-24-000012-index.htm",{"5.07":5320,"9.01":5321},[5247,5248],[5322],"No viable tag","Webster Financial Corporation Announces Annual Meeting Voting Results","On April 24, 2024, Webster Financial Corporation held its Annual Meeting of Stockholders, where 91.4% of all shares entitled to vote were represented. Stockholders elected eleven individuals to the Board of Directors, approved the compensation of the Company's named executive officers on a non-binding, advisory basis, and ratified the appointment of KPMG LLP as the Company's independent registered public accounting firm for the fiscal year ending December 31, 2024.","2025-08-22 16:04:48",[],{"symbol":5,"accessionnumber":4877,"filingdate":2781,"sec_url":5328,"tags":5329,"headline":5333,"summary":5334,"sector":5024,"industry":5025,"date_processed":5335,"impact_score":5174,"exhibits":5336,"isLocked":5029},"https://www.sec.gov/Archives/edgar/data/801337/000080133724000010/0000801337-24-000010-index.htm",{"2.02":5330,"7.01":5331,"9.01":5332},[5049],[5170],[5322],"Webster Financial Corporation Reports Q1 2024 Earnings","Webster Financial Corporation reported net income available to common stockholders of $212.2 million, or $1.23 per diluted share, for the quarter ended March 31, 2024. Excluding certain items, adjusted earnings per diluted share would have been $1.35. The company also announced a conference call to discuss these financial results.","2025-08-22 15:06:56",[5337],{"exhibit_number":5041,"htm_reference":5098,"full_url":5338},"https://www.sec.gov/Archives/edgar/data/801337/000080133724000010/exhibit991earningsrelease1.htm",{"symbol":5,"accessionnumber":4880,"filingdate":2858,"sec_url":5340,"tags":5341,"headline":5344,"summary":5345,"sector":5024,"industry":5025,"date_processed":5346,"impact_score":5027,"exhibits":5347,"isLocked":5029},"https://www.sec.gov/Archives/edgar/data/801337/000119312524076578/0001193125-24-076578-index.htm",{"5.02":5342,"9.01":5343},[5142],[5211],"Webster Financial CFO Glenn MacInnes Announces Retirement","Webster Financial Corporation announced on March 25, 2024, that Chief Financial Officer Glenn MacInnes intends to retire after 13 years of service. The company has initiated a search for his successor and will ensure a smooth transition by having MacInnes remain in his role until a replacement is appointed. A press release detailing the retirement is furnished as Exhibit 99.1.","2025-08-22 08:57:15",[5348],{"exhibit_number":5041,"htm_reference":5349,"full_url":5350},"d806166dex991.htm","https://www.sec.gov/Archives/edgar/data/801337/000119312524076578/d806166dex991.htm",{"symbol":5,"accessionnumber":4886,"filingdate":2997,"sec_url":5352,"tags":5353,"headline":5358,"summary":5359,"sector":5024,"industry":5025,"date_processed":5360,"impact_score":5027,"exhibits":5361,"isLocked":5029},"https://www.sec.gov/Archives/edgar/data/801337/000080133724000005/0000801337-24-000005-index.htm",{"5.02":5354},[5355,5356,5357],"New President Appointed","New COO Appointed","Key Executive Departure","Luis Massiani Appointed as President and COO of Webster Financial Corporation","Webster Financial Corporation announced on January 30, 2024, that Luis Massiani, currently President and Chief Operating Officer of Webster Bank, N.A., will be appointed as the Company's President and Chief Operating Officer, effective February 1, 2024. Simultaneously, John Ciulla, currently President and Chief Executive Officer of the Company, will assume the role of President of the Bank. Also, Jack L. Kopnisky will cease to serve as a member of both Boards and will serve as a strategic consultant, effective January 31, 2024.","2025-08-22 01:10:56",[],{"symbol":5,"accessionnumber":4889,"filingdate":3018,"sec_url":5363,"tags":5364,"headline":5368,"summary":5369,"sector":5024,"industry":5025,"date_processed":5370,"impact_score":5273,"exhibits":5371,"isLocked":5029},"https://www.sec.gov/Archives/edgar/data/801337/000080133724000003/0000801337-24-000003-index.htm",{"2.02":5365,"7.01":5366,"9.01":5367},[5050],[5170],[5211],"Webster Financial Corporation Reports Fourth Quarter 2023 Earnings","On January 23, 2024, Webster Financial Corporation announced its financial results for the quarter ended December 31, 2023. The company reported net income available to common stockholders of $181.2 million, or $1.05 per diluted share, which was lower compared to the $240.6 million, or $1.38 per diluted share, in the prior year. The decrease was primarily due to various charges, including a FDIC special assessment, merger-related expenses, and securities repositioning. Excluding these charges, adjusted earnings per diluted share would have been $1.46. The company also discussed its strategic accomplishments and financial position, positioning itself well for continued success in 2024.","2025-08-22 00:16:40",[5372],{"exhibit_number":5041,"htm_reference":5135,"full_url":5373},"https://www.sec.gov/Archives/edgar/data/801337/000080133724000003/exhibit991earningsrelease4.htm",null,1789889918931]