[{"data":1,"prerenderedAt":5536},["ShallowReactive",2],{"company-overview-WMB":3},{"company_profile":4,"ohlc":24,"spy":3371,"trading_signals":4647,"company_actions":4776,"filings_8k":5155,"report_history":5535,"insider_summary":5535,"filings_summary":5535,"financials_summary":5535,"institutional_summary":5535,"seo_links":5535},{"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},"WMB","The Williams Companies, Inc.","NYSE","XNYS","Energy","Oil & Gas Midstream",5987,"https://www.williams.com","The Williams Companies, Inc. is an energy infrastructure company that focuses on the natural gas value chain in the United States. The company develops, owns, and operates pipelines, gathering systems, processing facilities, and related midstream assets that move natural gas and natural gas liquids from producing regions to utilities, power generators, industrial users, and export markets. Its core operations are organized across transmission, gathering and processing, west, and gas and NGL marketing services segments, supporting the delivery, storage, and commercial handling of energy flows. The Williams Companies, Inc. plays a central role in connecting production basins to major demand centers and helping provide the infrastructure needed for gas transportation and supply reliability. Headquartered in Tulsa, Oklahoma, the company is a major participant in the U.S. midstream energy market.","Common Stock","Mr. Chad J. Zamarin","One Williams Center","Tulsa",74172,"OK","United States","800-945-5426","2026-09-12 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,102,108,114,118,124,129,135,141,147,153,159,165,170,175,180,185,191,197,203,208,214,220,226,231,237,243,248,253,258,260,265,269,274,278,284,290,296,301,306,310,313,318,324,329,334,340,346,351,357,362,366,371,375,381,384,389,394,399,404,407,412,417,422,427,431,435,439,445,450,455,461,467,473,479,485,489,493,497,499,503,506,510,514,519,525,531,536,539,544,547,552,557,560,564,568,573,577,580,584,587,590,592,596,599,603,607,610,615,619,623,627,630,633,638,641,645,649,653,657,660,664,667,670,676,681,685,689,694,697,701,704,708,710,713,716,720,723,727,730,733,739,745,751,757,763,768,774,780,786,791,797,803,809,815,820,826,832,838,844,850,855,861,866,872,878,884,889,893,897,902,907,912,917,923,929,933,939,944,950,954,960,964,969,975,981,984,988,992,996,1002,1006,1011,1017,1021,1027,1032,1035,1041,1046,1050,1054,1056,1061,1066,1071,1076,1081,1085,1091,1096,1102,1107,1113,1119,1125,1131,1137,1143,1147,1152,1157,1161,1167,1172,1178,1183,1188,1194,1199,1204,1208,1212,1217,1222,1226,1231,1234,1238,1243,1245,1250,1255,1258,1262,1265,1271,1277,1282,1288,1292,1297,1302,1306,1309,1313,1318,1324,1330,1335,1338,1344,1348,1353,1355,1358,1362,1364,1369,1372,1377,1380,1385,1388,1391,1394,1396,1399,1403,1407,1412,1415,1419,1424,1427,1432,1437,1440,1444,1449,1452,1456,1459,1464,1466,1470,1475,1479,1483,1487,1491,1496,1499,1503,1508,1513,1517,1519,1522,1525,1528,1532,1535,1541,1546,1549,1552,1554,1558,1561,1565,1567,1571,1575,1579,1582,1585,1589,1591,1594,1596,1600,1604,1609,1612,1616,1619,1621,1624,1626,1630,1634,1636,1640,1644,1647,1650,1653,1656,1661,1666,1671,1677,1682,1685,1688,1692,1695,1697,1699,1701,1704,1708,1711,1713,1716,1719,1721,1724,1728,1732,1736,1742,1748,1754,1760,1766,1769,1771,1776,1781,1785,1788,1793,1795,1798,1800,1802,1804,1807,1813,1818,1824,1829,1833,1836,1840,1845,1849,1853,1858,1863,1867,1869,1872,1876,1879,1881,1884,1887,1890,1895,1899,1904,1907,1912,1916,1920,1925,1930,1935,1940,1944,1950,1955,1960,1966,1970,1974,1979,1984,1987,1989,1992,1996,1999,2001,2004,2008,2011,2014,2017,2021,2023,2025,2027,2029,2032,2036,2040,2044,2047,2049,2052,2056,2059,2065,2071,2076,2080,2085,2091,2095,2100,2106,2112,2118,2123,2127,2131,2136,2142,2148,2154,2160,2165,2171,2177,2182,2188,2194,2200,2206,2212,2218,2224,2229,2235,2240,2245,2251,2256,2261,2267,2272,2277,2282,2287,2292,2296,2302,2306,2311,2315,2319,2323,2325,2328,2332,2335,2341,2346,2350,2356,2362,2366,2372,2377,2382,2388,2394,2400,2406,2408,2413,2418,2424,2430,2436,2441,2446,2450,2454,2458,2463,2468,2472,2476,2482,2488,2493,2497,2500,2504,2509,2513,2517,2522,2527,2530,2535,2541,2545,2551,2555,2561,2565,2570,2575,2580,2586,2590,2595,2598,2603,2607,2613,2618,2621,2627,2632,2637,2641,2645,2651,2655,2659,2663,2667,2672,2678,2684,2689,2695,2699,2704,2710,2715,2721,2726,2732,2737,2743,2748,2753,2759,2765,2770,2775,2781,2786,2792,2795,2800,2804,2809,2814,2817,2821,2826,2830,2836,2840,2845,2848,2852,2857,2863,2869,2875,2881,2887,2892,2898,2904,2909,2914,2919,2924,2930,2936,2942,2948,2954,2959,2964,2969,2975,2980,2985,2990,2995,2999,3003,3009,3014,3018,3023,3029,3035,3037,3042,3046,3050,3053,3058,3063,3067,3072,3077,3081,3086,3090,3096,3101,3104,3108,3113,3117,3119,3124,3128,3131,3134,3138,3142,3144,3148,3151,3154,3156,3158,3162,3164,3167,3171,3177,3182,3186,3192,3198,3202,3205,3208,3213,3217,3222,3226,3231,3234,3237,3240,3243,3245,3247,3250,3253,3255,3259,3263,3265,3267,3270,3274,3277,3279,3283,3287,3289,3295,3298,3301,3304,3307,3309,3311,3315,3318,3323,3329,3335,3341,3346,3349,3351,3355,3360,3364,3368],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",71.35,73.29,71.29,72.05,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",71.15,72.2,71.01,71.81,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",71.64,71.98,69.85,70.9,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",72.39,72.63,71.09,71.63,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",72.51,73.33,70.89,71.95,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",72.7,73.66,72.42,72.85,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",74.93,75.27,72.57,72.82,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",76.55,76.86,74.45,75.15,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",74.74,75.97,73.12,75.83,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",73.87,74.43,73.37,74.15,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",75.23,75.52,74,74.05,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",75.12,75.3,73.63,75.16,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":87},"2026-09-01",75.56,76.32,74.35,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",74.19,75.5,73.67,75.05,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",74.47,74.81,73.46,73.73,{"symbol":5,"time":115,"open":101,"high":116,"low":117,"close":104},"2026-08-27",74.76,72.72,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",71.16,75.53,71.11,74.41,{"symbol":5,"time":125,"open":42,"high":126,"low":127,"close":128},"2026-08-25",72.03,70.81,71.08,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",70.38,71.49,69.6,70.97,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",72.17,73.32,69.92,70.49,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",73.43,73.97,71.12,71.68,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",75.81,75.88,73.1,73.24,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",74.66,75.84,74.3,75.13,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",75.21,75.36,73.39,73.45,{"symbol":5,"time":166,"open":143,"high":167,"low":168,"close":169},"2026-08-14",75.24,73.21,75.2,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":174},"2026-08-13",73.5,74.03,73.04,{"symbol":5,"time":176,"open":177,"high":178,"low":34,"close":179},"2026-08-12",72.32,73.88,73.7,{"symbol":5,"time":181,"open":182,"high":183,"low":39,"close":184},"2026-08-11",72.13,72.79,72.31,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-10",71,71.86,70.59,71.85,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-07",71.44,72.18,70.24,70.4,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-06",73,73.23,71.21,71.76,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":36},"2026-08-05",71.52,72.14,70.96,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-04",69.57,72.53,68.52,71.51,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-03",70.65,71.22,69.86,70.43,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-07-31",70.8,71.89,70.56,71.54,{"symbol":5,"time":227,"open":228,"high":217,"low":229,"close":230},"2026-07-30",70.2,69.83,70.91,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-29",71.19,71.32,69.78,70.13,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-28",70.78,71.33,69.27,70.16,{"symbol":5,"time":244,"open":66,"high":245,"low":246,"close":247},"2026-07-27",73.02,70.57,70.79,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":89},"2026-07-24",75.4,76.42,73.85,{"symbol":5,"time":254,"open":255,"high":156,"low":256,"close":257},"2026-07-23",75.37,74.49,75.25,{"symbol":5,"time":259,"open":113,"high":107,"low":52,"close":256},"2026-07-22",{"symbol":5,"time":261,"open":262,"high":75,"low":263,"close":264},"2026-07-21",74.6,72.76,73.36,{"symbol":5,"time":266,"open":52,"high":267,"low":52,"close":268},"2026-07-20",75.43,74.16,{"symbol":5,"time":270,"open":271,"high":272,"low":263,"close":273},"2026-07-17",75.67,75.72,73.38,{"symbol":5,"time":275,"open":276,"high":161,"low":89,"close":277},"2026-07-16",74.48,74.73,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-15",76,76.34,74.18,74.38,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-14",74.98,76.29,74.95,75.98,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-13",75.44,75.57,72.81,74.46,{"symbol":5,"time":297,"open":298,"high":149,"low":299,"close":300},"2026-07-10",75.42,74.11,75.02,{"symbol":5,"time":302,"open":303,"high":304,"low":257,"close":305},"2026-07-09",75.59,76.48,75.45,{"symbol":5,"time":307,"open":308,"high":309,"low":157,"close":64},"2026-07-08",75.39,75.63,{"symbol":5,"time":311,"open":264,"high":298,"low":264,"close":312},"2026-07-07",75.08,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":66},"2026-07-06",73.07,73.89,72.4,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-02",73.56,73.96,72.11,73.14,{"symbol":5,"time":325,"open":268,"high":326,"low":327,"close":328},"2026-07-01",74.53,72.27,72.77,{"symbol":5,"time":330,"open":331,"high":309,"low":332,"close":333},"2026-06-30",74.94,74.25,74.34,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-06-29",77.61,78.48,73.75,75.06,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-06-26",77.89,79,77.48,77.92,{"symbol":5,"time":347,"open":348,"high":349,"low":271,"close":350},"2026-06-25",75.92,77.75,77.53,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-24",75.18,76.17,74.59,75.87,{"symbol":5,"time":358,"open":359,"high":150,"low":360,"close":361},"2026-06-23",74.21,73.62,75.79,{"symbol":5,"time":363,"open":364,"high":361,"low":365,"close":288},"2026-06-22",72.86,72.66,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":77},"2026-06-18",71.78,73.28,70.83,{"symbol":5,"time":372,"open":33,"high":373,"low":247,"close":374},"2026-06-17",71.73,71.25,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-16",71.1,71.71,70.77,71.48,{"symbol":5,"time":382,"open":219,"high":194,"low":383,"close":132},"2026-06-15",70.02,{"symbol":5,"time":385,"open":145,"high":386,"low":387,"close":388},"2026-06-12",72.92,70.69,72.08,{"symbol":5,"time":390,"open":391,"high":294,"low":392,"close":393},"2026-06-11",72.56,71.56,71.62,{"symbol":5,"time":395,"open":223,"high":396,"low":397,"close":398},"2026-06-10",72.95,71.67,72.26,{"symbol":5,"time":400,"open":193,"high":401,"low":402,"close":403},"2026-06-09",72.35,70.67,71.59,{"symbol":5,"time":405,"open":406,"high":65,"low":217,"close":403},"2026-06-08",72.34,{"symbol":5,"time":408,"open":409,"high":410,"low":373,"close":411},"2026-06-05",72.29,72.73,71.96,{"symbol":5,"time":413,"open":393,"high":414,"low":415,"close":416},"2026-06-04",72.44,71.42,72.43,{"symbol":5,"time":418,"open":419,"high":117,"low":420,"close":421},"2026-06-03",71.28,71.13,71.66,{"symbol":5,"time":423,"open":424,"high":205,"low":425,"close":426},"2026-06-02",70.29,70.01,71.31,{"symbol":5,"time":428,"open":429,"high":421,"low":430,"close":430},"2026-06-01",71.3,70.04,{"symbol":5,"time":432,"open":433,"high":433,"low":201,"close":434},"2026-05-29",72.98,71.39,{"symbol":5,"time":436,"open":437,"high":331,"low":315,"close":438},"2026-05-28",74.91,73.13,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-05-27",75.48,75.89,74.2,74.37,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":281},"2026-05-26",78.25,78.47,76.3,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":448},"2026-05-22",77.82,78.62,77.47,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-05-21",78.19,78.29,77.23,77.52,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-05-20",79.54,80.08,77.56,77.88,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-19",77.83,79.59,77.1,79.4,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-18",77.97,78.31,77.01,77.69,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-15",77.8,78.24,77.09,77.72,{"symbol":5,"time":486,"open":487,"high":488,"low":487,"close":478},"2026-05-14",75.71,77.79,{"symbol":5,"time":490,"open":64,"high":491,"low":492,"close":487},"2026-05-13",76.08,74.27,{"symbol":5,"time":494,"open":495,"high":72,"low":496,"close":277},"2026-05-12",74.62,73.95,{"symbol":5,"time":498,"open":409,"high":332,"low":54,"close":282},"2026-05-11",{"symbol":5,"time":500,"open":151,"high":501,"low":502,"close":411},"2026-05-08",73.54,71.79,{"symbol":5,"time":504,"open":137,"high":505,"low":190,"close":396},"2026-05-07",73.11,{"symbol":5,"time":507,"open":262,"high":271,"low":508,"close":509},"2026-05-06",73.58,73.76,{"symbol":5,"time":511,"open":169,"high":512,"low":169,"close":513},"2026-05-05",77.41,76.12,{"symbol":5,"time":515,"open":516,"high":348,"low":517,"close":518},"2026-05-04",75.34,74.68,75.41,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-01",76.35,76.43,74.9,75.54,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-04-30",73.15,76.45,73.01,76.31,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":138},"2026-04-29",73.18,73.6,72.75,{"symbol":5,"time":537,"open":194,"high":172,"low":538,"close":174},"2026-04-28",72.07,{"symbol":5,"time":540,"open":194,"high":541,"low":542,"close":543},"2026-04-27",72.83,71.23,71.61,{"symbol":5,"time":545,"open":368,"high":546,"low":35,"close":194},"2026-04-24",72.25,{"symbol":5,"time":548,"open":549,"high":126,"low":550,"close":551},"2026-04-23",71.5,71.24,71.65,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":377},"2026-04-22",71.06,71.41,70.68,{"symbol":5,"time":558,"open":429,"high":202,"low":559,"close":219},"2026-04-21",69.72,{"symbol":5,"time":561,"open":562,"high":563,"low":379,"close":230},"2026-04-20",71.4,72.15,{"symbol":5,"time":565,"open":566,"high":225,"low":567,"close":33},"2026-04-17",69.9,69.33,{"symbol":5,"time":569,"open":570,"high":421,"low":571,"close":572},"2026-04-16",70.74,70.25,70.86,{"symbol":5,"time":574,"open":575,"high":380,"low":216,"close":576},"2026-04-15",71.14,70.76,{"symbol":5,"time":578,"open":201,"high":579,"low":566,"close":193},"2026-04-14",71.72,{"symbol":5,"time":581,"open":396,"high":582,"low":583,"close":225},"2026-04-13",73.05,71.03,{"symbol":5,"time":585,"open":65,"high":245,"low":421,"close":586},"2026-04-10",72.74,{"symbol":5,"time":588,"open":60,"high":589,"low":54,"close":66},"2026-04-09",74.75,{"symbol":5,"time":591,"open":36,"high":28,"low":583,"close":529},"2026-04-08",{"symbol":5,"time":593,"open":46,"high":594,"low":51,"close":595},"2026-04-07",74.54,74.04,{"symbol":5,"time":597,"open":194,"high":199,"low":373,"close":598},"2026-04-06",72.59,{"symbol":5,"time":600,"open":601,"high":315,"low":202,"close":602},"2026-04-02",72.33,72,{"symbol":5,"time":604,"open":605,"high":46,"low":128,"close":606},"2026-04-01",71.75,71.83,{"symbol":5,"time":608,"open":199,"high":83,"low":551,"close":609},"2026-03-31",72.78,{"symbol":5,"time":611,"open":104,"high":612,"low":613,"close":614},"2026-03-30",74.82,72.37,72.47,{"symbol":5,"time":616,"open":617,"high":255,"low":618,"close":508},"2026-03-27",73.59,73.51,{"symbol":5,"time":620,"open":332,"high":326,"low":621,"close":622},"2026-03-26",73.19,74.06,{"symbol":5,"time":624,"open":625,"high":277,"low":179,"close":626},"2026-03-25",74.58,73.81,{"symbol":5,"time":628,"open":618,"high":629,"low":273,"close":295},"2026-03-24",75.03,{"symbol":5,"time":631,"open":183,"high":632,"low":602,"close":534},"2026-03-23",74.09,{"symbol":5,"time":634,"open":173,"high":635,"low":636,"close":637},"2026-03-20",74.65,72.19,72.41,{"symbol":5,"time":639,"open":364,"high":640,"low":364,"close":622},"2026-03-19",75.09,{"symbol":5,"time":642,"open":643,"high":252,"low":177,"close":644},"2026-03-18",73.52,72.8,{"symbol":5,"time":646,"open":517,"high":647,"low":643,"close":648},"2026-03-17",75.1,73.69,{"symbol":5,"time":650,"open":651,"high":496,"low":652,"close":316},"2026-03-16",73.65,72.84,{"symbol":5,"time":654,"open":655,"high":252,"low":586,"close":656},"2026-03-13",73.47,73.34,{"symbol":5,"time":658,"open":659,"high":516,"low":643,"close":643},"2026-03-12",74.5,{"symbol":5,"time":661,"open":662,"high":110,"low":369,"close":663},"2026-03-11",73.93,74.4,{"symbol":5,"time":665,"open":77,"high":276,"low":51,"close":666},"2026-03-10",73.84,{"symbol":5,"time":668,"open":179,"high":669,"low":57,"close":533},"2026-03-09",74.14,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-03-06",75.11,75.14,73.94,74.24,{"symbol":5,"time":677,"open":678,"high":679,"low":282,"close":680},"2026-03-05",74.99,75.68,74.77,{"symbol":5,"time":682,"open":516,"high":348,"low":683,"close":684},"2026-03-04",74.7,75.77,{"symbol":5,"time":686,"open":687,"high":688,"low":107,"close":150},"2026-03-03",76.14,76.44,{"symbol":5,"time":690,"open":691,"high":692,"low":589,"close":693},"2026-03-02",76.25,76.87,76.26,{"symbol":5,"time":695,"open":158,"high":303,"low":333,"close":696},"2026-02-27",74.72,{"symbol":5,"time":698,"open":699,"high":700,"low":179,"close":680},"2026-02-26",73.98,75.49,{"symbol":5,"time":702,"open":703,"high":632,"low":644,"close":144},"2026-02-25",73.41,{"symbol":5,"time":705,"open":706,"high":360,"low":707,"close":172},"2026-02-24",72.99,71.84,{"symbol":5,"time":709,"open":151,"high":81,"low":46,"close":433},"2026-02-23",{"symbol":5,"time":711,"open":712,"high":433,"low":602,"close":433},"2026-02-20",72.38,{"symbol":5,"time":714,"open":644,"high":715,"low":551,"close":137},"2026-02-19",72.97,{"symbol":5,"time":717,"open":718,"high":715,"low":719,"close":206},"2026-02-18",72.67,71.82,{"symbol":5,"time":721,"open":722,"high":174,"low":415,"close":411},"2026-02-17",72.93,{"symbol":5,"time":724,"open":605,"high":46,"low":725,"close":726},"2026-02-13",70.93,72.28,{"symbol":5,"time":728,"open":729,"high":726,"low":377,"close":420},"2026-02-12",71.77,{"symbol":5,"time":731,"open":732,"high":403,"low":210,"close":145},"2026-02-11",69.8,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-02-10",70,71.58,68.44,68.84,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-02-09",67.16,68.45,66.95,67.85,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-02-06",67.62,68.87,65.95,66.92,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-02-05",65.78,67.7,65.58,67.42,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-02-04",68.89,68.95,65.55,66.46,{"symbol":5,"time":764,"open":750,"high":765,"low":766,"close":767},"2026-02-03",68.7,66.74,68.5,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-02-02",66.39,66.9,65.83,66.34,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-01-30",67.2,67.46,65.69,67.26,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-01-29",67.93,68.27,66.78,67.24,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":750},"2026-01-28",65.92,67.01,65.57,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-01-27",64.42,65.71,64.22,65.48,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-01-26",65.43,65.81,63.83,64.29,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-01-23",64.47,65.15,64.1,64.96,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-01-22",63.42,64.34,62.88,63.72,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":818},"2026-01-21",62.26,63.18,62.18,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-01-20",62.14,62.55,61.44,61.51,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-01-16",60.37,61.87,60.36,61.55,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-01-15",60.57,61.18,60.16,60.29,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-01-14",60.4,61.37,60.26,60.71,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-01-13",59.87,60.77,59.66,60.49,{"symbol":5,"time":851,"open":852,"high":849,"low":853,"close":854},"2026-01-12",60.2,59.07,59.56,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-01-09",61.19,61.66,59.57,60.32,{"symbol":5,"time":862,"open":863,"high":825,"low":864,"close":865},"2026-01-08",60.6,60.25,61.15,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-01-07",59.83,60.81,59.61,60.39,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-01-06",60.53,60.82,58.49,59.5,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-01-05",61.4,61.5,59.03,61.16,{"symbol":5,"time":885,"open":886,"high":883,"low":887,"close":888},"2026-01-02",60.11,59.58,60.85,{"symbol":5,"time":890,"open":891,"high":891,"low":892,"close":886},"2025-12-31",60.21,59.68,{"symbol":5,"time":894,"open":895,"high":828,"low":896,"close":836},"2025-12-30",60.05,59.79,{"symbol":5,"time":898,"open":899,"high":900,"low":887,"close":901},"2025-12-29",59.62,59.99,59.8,{"symbol":5,"time":903,"open":904,"high":896,"low":905,"close":906},"2025-12-26",59.59,59.18,59.52,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":911},"2025-12-24",59.73,60.03,59.46,{"symbol":5,"time":913,"open":914,"high":896,"low":915,"close":916},"2025-12-23",58.85,58.78,59.75,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2025-12-22",58.61,59.05,58.43,58.92,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2025-12-19",58.66,59.08,58.22,58.26,{"symbol":5,"time":930,"open":931,"high":932,"low":919,"close":925},"2025-12-18",59.1,59.94,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2025-12-17",58.59,59.13,58.09,58.84,{"symbol":5,"time":940,"open":905,"high":941,"low":942,"close":943},"2025-12-16",59.36,58.27,58.41,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2025-12-15",59.65,59.69,58.53,59.48,{"symbol":5,"time":951,"open":952,"high":875,"low":853,"close":953},"2025-12-12",60.5,59.74,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2025-12-11",60.75,61.17,60.22,60.92,{"symbol":5,"time":961,"open":962,"high":963,"low":891,"close":952},"2025-12-10",61.62,61.77,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":831},"2025-12-09",62.05,62.5,61.39,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2025-12-08",62.52,62.62,61.58,61.95,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2025-12-05",63.66,63.88,62.78,62.81,{"symbol":5,"time":982,"open":831,"high":983,"low":835,"close":977},"2025-12-04",63.85,{"symbol":5,"time":985,"open":986,"high":987,"low":828,"close":831},"2025-12-03",60.43,62.19,{"symbol":5,"time":989,"open":990,"high":962,"low":991,"close":891},"2025-12-02",61.56,60.18,{"symbol":5,"time":993,"open":843,"high":994,"low":995,"close":824},"2025-12-01",61.53,60.46,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2025-11-28",60.38,61.12,60.1,60.93,{"symbol":5,"time":1003,"open":947,"high":1004,"low":1005,"close":958},"2025-11-26",60.67,59.42,{"symbol":5,"time":1007,"open":1008,"high":877,"low":1009,"close":1010},"2025-11-25",59.27,58.6,59.37,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2025-11-24",59.63,59.92,58.65,59.43,{"symbol":5,"time":1018,"open":882,"high":1019,"low":1020,"close":870},"2025-11-21",59.89,58.39,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2025-11-20",59.34,60.7,58.88,58.91,{"symbol":5,"time":1028,"open":943,"high":1029,"low":1030,"close":1031},"2025-11-19",58.96,58.19,58.89,{"symbol":5,"time":1033,"open":868,"high":860,"low":936,"close":1034},"2025-11-18",59.17,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2025-11-17",60.84,60.98,59.55,59.91,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1025,"close":1045},"2025-11-14",59.14,61.09,60.99,{"symbol":5,"time":1047,"open":1004,"high":1048,"low":1049,"close":904},"2025-11-13",61.02,59.11,{"symbol":5,"time":1051,"open":874,"high":1052,"low":1053,"close":986},"2025-11-12",61.34,60.08,{"symbol":5,"time":1055,"open":863,"high":865,"low":1000,"close":863},"2025-11-11",{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":863},"2025-11-10",59.76,60.72,59.4,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":887},"2025-11-07",58,59.77,57.8,{"symbol":5,"time":1067,"open":1068,"high":1020,"low":1069,"close":1070},"2025-11-06",57.52,57.5,57.94,{"symbol":5,"time":1072,"open":1073,"high":1020,"low":1074,"close":1075},"2025-11-05",56.52,56.26,57.54,{"symbol":5,"time":1077,"open":1078,"high":915,"low":1079,"close":1080},"2025-11-04",57,56.19,56.51,{"symbol":5,"time":1082,"open":1083,"high":905,"low":1084,"close":882},"2025-11-03",58.23,57.3,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-10-31",57.46,58.11,57.18,57.87,{"symbol":5,"time":1092,"open":1093,"high":1083,"low":1094,"close":1095},"2025-10-30",57.13,56.53,57.62,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-10-29",57.6,58.04,56.89,56.98,{"symbol":5,"time":1103,"open":1069,"high":1104,"low":1105,"close":1106},"2025-10-28",57.9,56.95,57.59,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-10-27",57.55,58.25,57.22,57.67,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-10-24",59.35,59.49,57.21,57.48,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-10-23",61.67,61.84,58.82,58.93,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-10-22",62.65,62.71,61.07,62.16,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-10-21",63.2,63.31,62.21,62.34,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-10-20",62.61,63.44,62.45,63.06,{"symbol":5,"time":1144,"open":1136,"high":1145,"low":974,"close":1146},"2025-10-17",62.64,62.46,{"symbol":5,"time":1148,"open":978,"high":1149,"low":1150,"close":1151},"2025-10-16",64.11,62.28,62.53,{"symbol":5,"time":1153,"open":1154,"high":802,"low":1155,"close":1156},"2025-10-15",62.79,62.54,63.78,{"symbol":5,"time":1158,"open":1159,"high":1154,"low":963,"close":1160},"2025-10-14",62.06,62.36,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-10-13",62.72,63.29,62.41,62.68,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1139},"2025-10-10",63.12,64.56,62.56,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-10-09",64.16,64.65,62.89,63.1,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1142,"close":1182},"2025-10-08",63.89,64.03,63.5,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1186},"2025-10-07",63.76,63.97,63.16,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-10-06",64.79,65.16,63.57,63.58,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1185,"close":1198},"2025-10-03",64.07,65,64.48,{"symbol":5,"time":1200,"open":1201,"high":761,"low":1202,"close":1203},"2025-10-02",64.26,63.27,64.06,{"symbol":5,"time":1205,"open":1187,"high":978,"low":1206,"close":1207},"2025-10-01",62.74,63.69,{"symbol":5,"time":1209,"open":811,"high":1210,"low":1176,"close":1211},"2025-09-30",63.96,63.35,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1186},"2025-09-29",63.82,64.05,63.05,{"symbol":5,"time":1218,"open":1219,"high":1198,"low":1220,"close":1221},"2025-09-26",63.47,63.26,64.01,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":819,"close":1134},"2025-09-25",62.8,63.43,{"symbol":5,"time":1227,"open":1228,"high":811,"low":1229,"close":1230},"2025-09-24",62.08,61.85,62.86,{"symbol":5,"time":1232,"open":991,"high":829,"low":1233,"close":968},"2025-09-23",60.17,{"symbol":5,"time":1235,"open":1236,"high":1004,"low":1237,"close":836},"2025-09-22",59.98,59.64,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":886},"2025-09-19",61.14,61.28,60.01,{"symbol":5,"time":1244,"open":1115,"high":869,"low":905,"close":998},"2025-09-18",{"symbol":5,"time":1246,"open":1247,"high":905,"low":1248,"close":1249},"2025-09-17",58.06,58.05,59.02,{"symbol":5,"time":1251,"open":948,"high":1252,"low":1253,"close":1254},"2025-09-16",58.63,57.66,57.95,{"symbol":5,"time":1256,"open":1031,"high":1049,"low":1257,"close":1257},"2025-09-15",58.4,{"symbol":5,"time":1259,"open":914,"high":1260,"low":935,"close":1261},"2025-09-12",59.33,58.81,{"symbol":5,"time":1263,"open":919,"high":1115,"low":1264,"close":1260},"2025-09-11",58.36,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-09-10",57.76,59.29,57.75,58.76,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-09-09",57.19,57.97,56.97,57.57,{"symbol":5,"time":1278,"open":1084,"high":1279,"low":1280,"close":1281},"2025-09-08",57.68,56.46,56.85,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-09-05",57.49,57.83,56.09,57.2,{"symbol":5,"time":1289,"open":1063,"high":935,"low":1290,"close":1291},"2025-09-04",57.17,57.58,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1105,"close":1296},"2025-09-03",57.36,57.99,57.73,{"symbol":5,"time":1298,"open":1299,"high":1070,"low":1300,"close":1301},"2025-09-02",57.51,56.79,57.38,{"symbol":5,"time":1303,"open":1274,"high":1304,"low":1069,"close":1305},"2025-08-29",58.02,57.88,{"symbol":5,"time":1307,"open":1284,"high":937,"low":1308,"close":1063},"2025-08-28",56.91,{"symbol":5,"time":1310,"open":1275,"high":1311,"low":1312,"close":1284},"2025-08-27",57.65,56.9,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1093},"2025-08-26",57.01,57.23,56.47,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-08-25",56.99,57.53,56.56,56.83,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-08-22",57.85,58.01,56.93,57.07,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1065},"2025-08-21",57.15,58.08,57.11,{"symbol":5,"time":1336,"open":1320,"high":1291,"low":1337,"close":1111},"2025-08-20",56.54,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-08-19",56.16,56.62,55.82,56.57,{"symbol":5,"time":1345,"open":1346,"high":1287,"low":1347,"close":1073},"2025-08-18",57.14,56.3,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1087},"2025-08-15",57.77,58.44,57.34,{"symbol":5,"time":1354,"open":1333,"high":937,"low":1346,"close":1352},"2025-08-14",{"symbol":5,"time":1356,"open":1090,"high":1110,"low":1308,"close":1357},"2025-08-13",57.86,{"symbol":5,"time":1359,"open":1063,"high":1360,"low":1361,"close":1267},"2025-08-12",58.13,56.86,{"symbol":5,"time":1363,"open":1274,"high":925,"low":1065,"close":1247},"2025-08-11",{"symbol":5,"time":1365,"open":1366,"high":876,"low":1367,"close":1368},"2025-08-08",58.29,57.31,57.89,{"symbol":5,"time":1370,"open":914,"high":1023,"low":1371,"close":1368},"2025-08-07",57.7,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1098,"close":1376},"2025-08-06",58.74,58.97,58.64,{"symbol":5,"time":1378,"open":1115,"high":1242,"low":1320,"close":1379},"2025-08-05",59,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":842},"2025-08-04",60.59,61.13,60.19,{"symbol":5,"time":1386,"open":892,"high":843,"low":920,"close":1387},"2025-08-01",60.27,{"symbol":5,"time":1389,"open":1034,"high":1004,"low":1379,"close":1390},"2025-07-31",59.95,{"symbol":5,"time":1392,"open":1374,"high":1023,"low":1009,"close":1393},"2025-07-30",59.24,{"symbol":5,"time":1395,"open":937,"high":882,"low":1350,"close":1031},"2025-07-29",{"symbol":5,"time":1397,"open":1398,"high":1083,"low":1316,"close":1299},"2025-07-28",58.14,{"symbol":5,"time":1400,"open":925,"high":925,"low":1401,"close":1402},"2025-07-25",57.72,57.82,{"symbol":5,"time":1404,"open":1405,"high":1124,"low":1276,"close":1406},"2025-07-24",57.64,58.75,{"symbol":5,"time":1408,"open":1409,"high":1368,"low":1410,"close":1411},"2025-07-23",57.26,56.96,57.71,{"symbol":5,"time":1413,"open":1274,"high":1414,"low":1352,"close":1294},"2025-07-22",58.07,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1276,"close":1279},"2025-07-21",58.95,59.28,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1115},"2025-07-18",58.54,59.97,58.24,{"symbol":5,"time":1425,"open":1327,"high":1426,"low":1299,"close":937},"2025-07-17",58.57,{"symbol":5,"time":1428,"open":1429,"high":922,"low":1430,"close":1431},"2025-07-16",58.37,58.15,58.48,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1429},"2025-07-15",58.8,59.04,57.44,{"symbol":5,"time":1438,"open":1304,"high":1439,"low":1285,"close":1435},"2025-07-14",59.12,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1311,"close":927},"2025-07-11",57.69,58.47,{"symbol":5,"time":1445,"open":1311,"high":1446,"low":1447,"close":1448},"2025-07-10",57.96,56.5,57.78,{"symbol":5,"time":1450,"open":1063,"high":1451,"low":1346,"close":1326},"2025-07-09",58.32,{"symbol":5,"time":1453,"open":1454,"high":943,"low":1455,"close":1442},"2025-07-08",58.1,56.68,{"symbol":5,"time":1457,"open":1376,"high":1458,"low":928,"close":1431},"2025-07-07",59.15,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1376},"2025-07-03",59.16,59.23,58.12,{"symbol":5,"time":1465,"open":1270,"high":877,"low":1104,"close":1043},"2025-07-02",{"symbol":5,"time":1467,"open":1155,"high":1468,"low":1451,"close":1469},"2025-07-01",62.77,58.72,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":980},"2025-06-30",62.67,63.45,62.25,{"symbol":5,"time":1476,"open":1477,"high":818,"low":1478,"close":1472},"2025-06-27",62.93,62.38,{"symbol":5,"time":1480,"open":1481,"high":1176,"low":1059,"close":1482},"2025-06-26",60.78,62.87,{"symbol":5,"time":1484,"open":999,"high":1485,"low":886,"close":1486},"2025-06-25",61.21,60.69,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1000,"close":999},"2025-06-24",60.33,61.33,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1242,"close":1495},"2025-06-23",60.86,61.57,60.48,{"symbol":5,"time":1497,"open":1013,"high":849,"low":1498,"close":849},"2025-06-20",59.31,{"symbol":5,"time":1500,"open":914,"high":1501,"low":1502,"close":1439},"2025-06-18",59.38,58.2,{"symbol":5,"time":1504,"open":1116,"high":1505,"low":1506,"close":1507},"2025-06-17",59.6,58.38,58.5,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1458},"2025-06-16",59.96,60.66,58.9,{"symbol":5,"time":1514,"open":1515,"high":1515,"low":1009,"close":1516},"2025-06-13",60.35,59.78,{"symbol":5,"time":1518,"open":1005,"high":1000,"low":1462,"close":1053},"2025-06-12",{"symbol":5,"time":1520,"open":1268,"high":1521,"low":882,"close":1005},"2025-06-11",59.72,{"symbol":5,"time":1523,"open":909,"high":1524,"low":1431,"close":1029},"2025-06-10",60.42,{"symbol":5,"time":1526,"open":1527,"high":843,"low":905,"close":848},"2025-06-09",60.52,{"symbol":5,"time":1529,"open":1530,"high":1240,"low":1387,"close":1531},"2025-06-06",61.1,60.56,{"symbol":5,"time":1533,"open":1534,"high":875,"low":910,"close":1531},"2025-06-05",60.61,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-06-04",61,61.22,59.88,60.12,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1511,"close":1545},"2025-06-03",61.29,61.45,61.11,{"symbol":5,"time":1547,"open":883,"high":968,"low":991,"close":1548},"2025-06-02",61.27,{"symbol":5,"time":1550,"open":1422,"high":1024,"low":946,"close":1551},"2025-05-30",60.51,{"symbol":5,"time":1553,"open":886,"high":986,"low":887,"close":1387},"2025-05-29",{"symbol":5,"time":1555,"open":840,"high":1556,"low":1540,"close":1557},"2025-05-28",60.87,60.62,{"symbol":5,"time":1559,"open":1236,"high":1560,"low":1116,"close":1000},"2025-05-27",60.41,{"symbol":5,"time":1562,"open":1371,"high":1563,"low":1095,"close":1564},"2025-05-23",59.09,58.99,{"symbol":5,"time":1566,"open":1402,"high":1454,"low":1111,"close":1269},"2025-05-22",{"symbol":5,"time":1568,"open":1009,"high":1406,"low":1569,"close":1570},"2025-05-21",57.84,57.93,{"symbol":5,"time":1572,"open":1573,"high":1034,"low":1429,"close":1574},"2025-05-20",58.58,58.77,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1274,"close":1421},"2025-05-19",58.31,58.67,{"symbol":5,"time":1580,"open":1123,"high":1458,"low":1398,"close":1581},"2025-05-16",58.79,{"symbol":5,"time":1583,"open":1371,"high":1584,"low":1405,"close":1574},"2025-05-15",58.87,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1371,"close":1502},"2025-05-14",57.98,58.35,{"symbol":5,"time":1590,"open":1109,"high":1506,"low":1084,"close":1414},"2025-05-13",{"symbol":5,"time":1592,"open":1261,"high":1124,"low":1593,"close":1093},"2025-05-12",56.42,{"symbol":5,"time":1595,"open":1357,"high":1304,"low":1089,"close":1253},"2025-05-09",{"symbol":5,"time":1597,"open":1005,"high":953,"low":1598,"close":1599},"2025-05-08",57.04,57.06,{"symbol":5,"time":1601,"open":1458,"high":1060,"low":1602,"close":1603},"2025-05-07",58.33,58.94,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1361,"close":1608},"2025-05-06",59.19,59.41,58.7,{"symbol":5,"time":1610,"open":1611,"high":1560,"low":1026,"close":1233},"2025-05-05",59.54,{"symbol":5,"time":1613,"open":904,"high":1614,"low":853,"close":1615},"2025-05-02",60.09,60,{"symbol":5,"time":1617,"open":1618,"high":896,"low":1463,"close":1434},"2025-05-01",58.21,{"symbol":5,"time":1620,"open":1578,"high":1379,"low":1098,"close":1426},"2025-04-30",{"symbol":5,"time":1622,"open":926,"high":900,"low":920,"close":1623},"2025-04-29",59.67,{"symbol":5,"time":1625,"open":914,"high":846,"low":1020,"close":848},"2025-04-28",{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1020,"close":882},"2025-04-25",59.2,59.71,{"symbol":5,"time":1631,"open":1632,"high":886,"low":1633,"close":870},"2025-04-24",58.86,58.3,{"symbol":5,"time":1635,"open":1574,"high":946,"low":1070,"close":1431},"2025-04-23",{"symbol":5,"time":1637,"open":1638,"high":919,"low":1639,"close":1502},"2025-04-22",57.08,56.92,{"symbol":5,"time":1641,"open":1254,"high":1429,"low":1642,"close":1643},"2025-04-21",55.56,56.44,{"symbol":5,"time":1645,"open":925,"high":1242,"low":943,"close":1646},"2025-04-17",58.62,{"symbol":5,"time":1648,"open":1649,"high":1628,"low":1295,"close":928},"2025-04-16",58.34,{"symbol":5,"time":1651,"open":1405,"high":1652,"low":1284,"close":1421},"2025-04-15",59.06,{"symbol":5,"time":1654,"open":1117,"high":1405,"low":1655,"close":1294},"2025-04-14",56.75,{"symbol":5,"time":1657,"open":1658,"high":1322,"low":1659,"close":1660},"2025-04-11",55.16,54.19,56.39,{"symbol":5,"time":1662,"open":1663,"high":1286,"low":1664,"close":1665},"2025-04-10",55.35,53.63,55.07,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1593},"2025-04-09",53.55,57.16,51.89,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-04-08",56.8,57.43,53.49,54.33,{"symbol":5,"time":1678,"open":1679,"high":1308,"low":1680,"close":1681},"2025-04-07",52.64,51.58,54.85,{"symbol":5,"time":1683,"open":1599,"high":1421,"low":1668,"close":1684},"2025-04-04",54.57,{"symbol":5,"time":1686,"open":1563,"high":1687,"low":1431,"close":882},"2025-04-03",60.97,{"symbol":5,"time":1689,"open":1040,"high":1690,"low":1040,"close":1691},"2025-04-02",61.65,61.6,{"symbol":5,"time":1693,"open":1694,"high":1534,"low":1461,"close":834},"2025-04-01",59.53,{"symbol":5,"time":1696,"open":1608,"high":900,"low":1009,"close":1058},"2025-03-31",{"symbol":5,"time":1698,"open":941,"high":949,"low":1578,"close":1606},"2025-03-28",{"symbol":5,"time":1700,"open":916,"high":1510,"low":1379,"close":1016},"2025-03-27",{"symbol":5,"time":1702,"open":1543,"high":1703,"low":946,"close":1390},"2025-03-26",61.43,{"symbol":5,"time":1705,"open":1706,"high":1121,"low":1486,"close":1707},"2025-03-25",61.25,60.91,{"symbol":5,"time":1709,"open":1710,"high":831,"low":1615,"close":1044},"2025-03-24",60.06,{"symbol":5,"time":1712,"open":892,"high":1539,"low":905,"close":1505},"2025-03-21",{"symbol":5,"time":1714,"open":1379,"high":1715,"low":1026,"close":916},"2025-03-20",59.81,{"symbol":5,"time":1717,"open":1469,"high":859,"low":1443,"close":1718},"2025-03-19",59.32,{"symbol":5,"time":1720,"open":1429,"high":1564,"low":1274,"close":1257},"2025-03-18",{"symbol":5,"time":1722,"open":1723,"high":1417,"low":1599,"close":1020},"2025-03-17",57.27,{"symbol":5,"time":1725,"open":1726,"high":1267,"low":1727,"close":1723},"2025-03-14",56.02,55.88,{"symbol":5,"time":1729,"open":1074,"high":1280,"low":1730,"close":1731},"2025-03-13",55.55,56.18,{"symbol":5,"time":1733,"open":1734,"high":1320,"low":1735,"close":1347},"2025-03-12",55.71,55.25,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-03-11",53.98,55.78,53.93,54.95,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-03-10",53.95,54.84,53.29,54.02,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-03-07",54.75,55.08,52.79,54.38,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-03-06",55.53,55.86,54.35,54.61,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-03-05",56.59,56.61,54.97,56.22,{"symbol":5,"time":1767,"open":1329,"high":1296,"low":1768,"close":1673},"2025-03-04",55.7,{"symbol":5,"time":1770,"open":876,"high":1435,"low":1290,"close":1098},"2025-03-03",{"symbol":5,"time":1772,"open":1773,"high":1633,"low":1774,"close":1775},"2025-02-28",56,55.79,58.18,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1074},"2025-02-27",57.02,57.1,55.87,{"symbol":5,"time":1782,"open":1347,"high":1783,"low":1784,"close":1312},"2025-02-26",57.24,56.05,{"symbol":5,"time":1786,"open":1352,"high":1068,"low":1787,"close":1731},"2025-02-25",54.59,{"symbol":5,"time":1789,"open":1790,"high":935,"low":1791,"close":1792},"2025-02-24",57.74,56.28,57.33,{"symbol":5,"time":1794,"open":1430,"high":1458,"low":1117,"close":1436},"2025-02-21",{"symbol":5,"time":1796,"open":1253,"high":1009,"low":1639,"close":1797},"2025-02-20",58.45,{"symbol":5,"time":1799,"open":1448,"high":936,"low":1436,"close":942},"2025-02-19",{"symbol":5,"time":1801,"open":1334,"high":1618,"low":1779,"close":1065},"2025-02-18",{"symbol":5,"time":1803,"open":1350,"high":1104,"low":1100,"close":1101},"2025-02-14",{"symbol":5,"time":1805,"open":1806,"high":1368,"low":1806,"close":1087},"2025-02-13",53.17,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-02-12",53.94,55.54,53.73,54.82,{"symbol":5,"time":1814,"open":1815,"high":1773,"low":1816,"close":1817},"2025-02-11",55.93,54.67,55.24,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-02-10",56.1,56.84,55.68,56.17,{"symbol":5,"time":1825,"open":1286,"high":1826,"low":1827,"close":1828},"2025-02-07",56.29,55.45,55.94,{"symbol":5,"time":1830,"open":1089,"high":1831,"low":1756,"close":1832},"2025-02-06",57.39,56.01,{"symbol":5,"time":1834,"open":1835,"high":1093,"low":1773,"close":1281},"2025-02-05",56.04,{"symbol":5,"time":1837,"open":1768,"high":1826,"low":1838,"close":1839},"2025-02-04",55.36,55.72,{"symbol":5,"time":1841,"open":1842,"high":1322,"low":1843,"close":1844},"2025-02-03",54.92,54.6,56.2,{"symbol":5,"time":1846,"open":1762,"high":1847,"low":1735,"close":1848},"2025-01-31",56.82,55.43,{"symbol":5,"time":1850,"open":1851,"high":1323,"low":1852,"close":1762},"2025-01-30",55.96,55.77,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1681,"close":1857},"2025-01-29",55.21,56.35,55.33,{"symbol":5,"time":1859,"open":1741,"high":1860,"low":1861,"close":1862},"2025-01-28",55.39,53.04,55.2,{"symbol":5,"time":1864,"open":1326,"high":1090,"low":1865,"close":1866},"2025-01-27",53.36,54.55,{"symbol":5,"time":1868,"open":1116,"high":1615,"low":1008,"close":859},"2025-01-24",{"symbol":5,"time":1870,"open":848,"high":1521,"low":1871,"close":1116},"2025-01-23",58.55,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":936,"close":1628},"2025-01-22",61.2,61.46,{"symbol":5,"time":1877,"open":1260,"high":1707,"low":1043,"close":1878},"2025-01-21",60.63,{"symbol":5,"time":1880,"open":853,"high":1505,"low":1015,"close":1043},"2025-01-17",{"symbol":5,"time":1882,"open":1398,"high":1883,"low":1104,"close":905},"2025-01-16",59.22,{"symbol":5,"time":1885,"open":1031,"high":1886,"low":1371,"close":1327},"2025-01-15",59.3,{"symbol":5,"time":1888,"open":1079,"high":1020,"low":1889,"close":1247},"2025-01-14",56.11,{"symbol":5,"time":1891,"open":1892,"high":1823,"low":1893,"close":1894},"2025-01-13",55.57,55.48,56.03,{"symbol":5,"time":1896,"open":1643,"high":1078,"low":1897,"close":1898},"2025-01-10",55.38,55.52,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1660},"2025-01-08",55.47,56.43,55.26,{"symbol":5,"time":1905,"open":1851,"high":1906,"low":1903,"close":1730},"2025-01-07",56.08,{"symbol":5,"time":1908,"open":1778,"high":1909,"low":1910,"close":1911},"2025-01-06",57.25,55.64,55.81,{"symbol":5,"time":1913,"open":1914,"high":1100,"low":1851,"close":1915},"2025-01-03",56.24,56.6,{"symbol":5,"time":1917,"open":1918,"high":1851,"low":1919,"close":1727},"2025-01-02",54.5,54.31,{"symbol":5,"time":1921,"open":1922,"high":1684,"low":1923,"close":1924},"2024-12-31",54.29,54,54.12,{"symbol":5,"time":1926,"open":1927,"high":1684,"low":1928,"close":1929},"2024-12-30",53.84,53.23,54.16,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1809},"2024-12-27",53.78,54.3,53.64,{"symbol":5,"time":1936,"open":1937,"high":1937,"low":1938,"close":1939},"2024-12-26",54.64,53.7,53.96,{"symbol":5,"time":1941,"open":1942,"high":1843,"low":1943,"close":1843},"2024-12-24",54.36,53.97,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2024-12-23",53.35,54.11,52.73,54.05,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1675},"2024-12-20",52.48,53.66,52.34,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1670,"close":1959},"2024-12-19",52.71,52.98,52.57,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2024-12-18",53.47,53.81,51.94,52.01,{"symbol":5,"time":1967,"open":1934,"high":1963,"low":1968,"close":1969},"2024-12-17",52.8,53.69,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1969,"close":1943},"2024-12-16",54.4,54.42,{"symbol":5,"time":1975,"open":1976,"high":1976,"low":1977,"close":1978},"2024-12-13",54.88,54.14,54.43,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1976,"close":1983},"2024-12-12",55.69,55.73,55.19,{"symbol":5,"time":1985,"open":1812,"high":1986,"low":1759,"close":1860},"2024-12-11",56.06,{"symbol":5,"time":1988,"open":1903,"high":1642,"low":1972,"close":1866},"2024-12-10",{"symbol":5,"time":1990,"open":1639,"high":1078,"low":1991,"close":1816},"2024-12-09",54.56,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1317,"close":1281},"2024-12-06",57.05,57.42,{"symbol":5,"time":1997,"open":1998,"high":1065,"low":1998,"close":1669},"2024-12-05",56.34,{"symbol":5,"time":2000,"open":1643,"high":1915,"low":1898,"close":1347},"2024-12-04",{"symbol":5,"time":2002,"open":2003,"high":1308,"low":1844,"close":1915},"2024-12-03",56.7,{"symbol":5,"time":2005,"open":1009,"high":2006,"low":1826,"close":2007},"2024-12-02",58.69,56.45,{"symbol":5,"time":2009,"open":1588,"high":1031,"low":1366,"close":2010},"2024-11-29",58.52,{"symbol":5,"time":2012,"open":2013,"high":1649,"low":1569,"close":1398},"2024-11-27",58.03,{"symbol":5,"time":2015,"open":1602,"high":2016,"low":1327,"close":1429},"2024-11-26",58.68,{"symbol":5,"time":2018,"open":1715,"high":2019,"low":2020,"close":1030},"2024-11-25",59.9,56.94,{"symbol":5,"time":2022,"open":1058,"high":830,"low":906,"close":946},"2024-11-22",{"symbol":5,"time":2024,"open":1608,"high":895,"low":2010,"close":953},"2024-11-21",{"symbol":5,"time":2026,"open":1434,"high":1034,"low":1264,"close":1608},"2024-11-20",{"symbol":5,"time":2028,"open":1405,"high":1608,"low":1075,"close":1009},"2024-11-19",{"symbol":5,"time":2030,"open":1308,"high":1088,"low":2031,"close":1357},"2024-11-18",56.65,{"symbol":5,"time":2033,"open":1756,"high":2034,"low":1862,"close":2035},"2024-11-15",56.69,56.55,{"symbol":5,"time":2037,"open":1982,"high":2038,"low":1663,"close":2039},"2024-11-14",56.12,55.58,{"symbol":5,"time":2041,"open":1598,"high":1779,"low":2042,"close":2043},"2024-11-13",55.42,55.6,{"symbol":5,"time":2045,"open":1778,"high":1111,"low":1340,"close":2046},"2024-11-12",56.74,{"symbol":5,"time":2048,"open":2034,"high":1792,"low":1322,"close":1312},"2024-11-11",{"symbol":5,"time":2050,"open":1860,"high":1673,"low":1860,"close":2051},"2024-11-08",56.31,{"symbol":5,"time":2053,"open":1684,"high":2054,"low":1942,"close":2055},"2024-11-07",55.75,55.44,{"symbol":5,"time":2057,"open":1764,"high":1774,"low":2058,"close":1857},"2024-11-06",54.32,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2063,"close":2064},"2024-11-05",52.5,53.3,52.32,53.05,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2024-11-04",51.63,52.18,51.48,52.14,{"symbol":5,"time":2072,"open":1957,"high":2073,"low":2074,"close":2075},"2024-11-01",52.84,51.5,51.56,{"symbol":5,"time":2077,"open":2078,"high":1957,"low":2068,"close":2079},"2024-10-31",52.36,52.37,{"symbol":5,"time":2081,"open":2082,"high":1948,"low":2083,"close":2084},"2024-10-30",51.92,51.75,52.49,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2024-10-29",52.24,52.29,51.46,51.84,{"symbol":5,"time":2092,"open":2093,"high":1959,"low":2094,"close":2088},"2024-10-28",52,51.88,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2061},"2024-10-25",52.81,52.85,52.21,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2024-10-24",52.56,52.75,52.12,52.62,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2024-10-23",52.17,52.74,52.04,52.25,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2024-10-22",52.06,52.59,51.98,52.3,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2093},"2024-10-21",52.41,52.82,51.69,{"symbol":5,"time":2124,"open":2122,"high":2125,"low":2126,"close":2078},"2024-10-18",52.44,51.34,{"symbol":5,"time":2128,"open":2074,"high":2108,"low":2129,"close":2130},"2024-10-17",51.4,51.54,{"symbol":5,"time":2132,"open":2133,"high":2067,"low":2134,"close":2135},"2024-10-16",51,50.8,51.37,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":2141},"2024-10-15",50.45,51.05,50.29,50.9,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2024-10-14",50.39,51.19,50.25,51.02,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2152,"close":2153},"2024-10-11",49.51,50.53,49.3,50.48,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2024-10-10",49.63,49.69,49.17,49.47,{"symbol":5,"time":2161,"open":2162,"high":2157,"low":2163,"close":2164},"2024-10-09",48.81,48.71,49.58,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":2170},"2024-10-08",49.4,49.43,48.51,48.94,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2175,"close":2176},"2024-10-07",49.62,49.94,49.5,49.68,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":2156},"2024-10-04",48.52,49.67,48.41,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2024-10-03",47.97,48.33,47.52,48.21,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2024-10-02",47,47.66,46.53,47.64,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2024-10-01",45.29,46.4,45.24,46.36,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2024-09-30",45.15,45.75,44.78,45.65,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2024-09-27",44.89,45.27,44.65,45.16,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2024-09-26",45.04,45.53,44.56,44.74,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2024-09-25",46,46.2,45.33,45.5,{"symbol":5,"time":2225,"open":2226,"high":2226,"low":2227,"close":2228},"2024-09-24",46.48,45.87,46.03,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2024-09-23",45.44,46.29,45.39,46.22,{"symbol":5,"time":2236,"open":2237,"high":2215,"low":2238,"close":2239},"2024-09-20",44.66,44.51,45.38,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":2208},"2024-09-19",45.51,45.69,44.86,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2024-09-18",45.58,45.82,45.1,45.18,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2215},"2024-09-17",45.47,45.79,45.3,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2231},"2024-09-16",45.46,45.64,45.11,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2266},"2024-09-13",44.79,45.07,44.64,45.03,{"symbol":5,"time":2268,"open":2269,"high":2239,"low":2270,"close":2271},"2024-09-12",44.62,44.49,45.09,{"symbol":5,"time":2273,"open":2274,"high":2217,"low":2275,"close":2276},"2024-09-11",44.55,43.98,44.58,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2263},"2024-09-10",44.7,44.96,44.33,{"symbol":5,"time":2283,"open":2284,"high":2265,"low":2285,"close":2286},"2024-09-09",44.41,44.09,44.52,{"symbol":5,"time":2288,"open":2289,"high":2255,"low":2290,"close":2291},"2024-09-06",44.84,44.13,44.26,{"symbol":5,"time":2293,"open":2217,"high":2271,"low":2294,"close":2295},"2024-09-05",44.5,44.83,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":2301},"2024-09-04",45.37,45.43,44.1,44.45,{"symbol":5,"time":2303,"open":2258,"high":2243,"low":2304,"close":2305},"2024-09-03",44.73,45.55,{"symbol":5,"time":2307,"open":2196,"high":2308,"low":2309,"close":2310},"2024-08-30",45.81,45.21,45.77,{"symbol":5,"time":2312,"open":2271,"high":2223,"low":2313,"close":2314},"2024-08-29",44.69,45.49,{"symbol":5,"time":2316,"open":2317,"high":2253,"low":2210,"close":2318},"2024-08-28",45.31,44.93,{"symbol":5,"time":2320,"open":2239,"high":2321,"low":2322,"close":2239},"2024-08-27",45.54,45.05,{"symbol":5,"time":2324,"open":2321,"high":2254,"low":2317,"close":2314},"2024-08-26",{"symbol":5,"time":2326,"open":2208,"high":2327,"low":2217,"close":2196},"2024-08-23",45.35,{"symbol":5,"time":2329,"open":2294,"high":2208,"low":2330,"close":2331},"2024-08-22",44.46,44.67,{"symbol":5,"time":2333,"open":2270,"high":2304,"low":2334,"close":2294},"2024-08-21",44.22,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2340},"2024-08-20",44.92,45.06,43.96,44.32,{"symbol":5,"time":2342,"open":2343,"high":2322,"low":2344,"close":2345},"2024-08-19",44.17,44.15,45.02,{"symbol":5,"time":2347,"open":2348,"high":2291,"low":2349,"close":2290},"2024-08-16",43.74,43.69,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2355},"2024-08-15",43.56,43.95,43.45,43.88,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2024-08-14",43.12,43.49,42.82,43.39,{"symbol":5,"time":2363,"open":2358,"high":2364,"low":2365,"close":2358},"2024-08-13",43.22,42.79,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2024-08-12",43.21,43.53,43.07,43.31,{"symbol":5,"time":2373,"open":2374,"high":2374,"low":2375,"close":2376},"2024-08-09",43.84,43.11,43.26,{"symbol":5,"time":2378,"open":2368,"high":2379,"low":2380,"close":2381},"2024-08-08",43.94,43.08,43.86,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2387},"2024-08-07",43.37,44.29,42.95,43,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2393},"2024-08-06",41.75,43.29,41.26,42.83,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2024-08-05",41,41.41,40.41,41.24,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2024-08-02",42.96,43.05,41.68,42.2,{"symbol":5,"time":2407,"open":2375,"high":2361,"low":2393,"close":2375},"2024-08-01",{"symbol":5,"time":2409,"open":2410,"high":2359,"low":2411,"close":2412},"2024-07-31",43.35,42.74,42.94,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2386},"2024-07-30",42.66,43.09,42.35,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2024-07-29",42.64,43.04,42.48,42.93,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":2429},"2024-07-26",41.93,42.68,41.84,42.52,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2024-07-25",42.49,42.56,41.7,41.82,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2432},"2024-07-24",44,44.04,42.34,{"symbol":5,"time":2442,"open":2443,"high":2263,"low":2444,"close":2445},"2024-07-23",44.6,44.02,44.08,{"symbol":5,"time":2447,"open":2448,"high":2249,"low":2444,"close":2449},"2024-07-22",44.11,44.77,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2391,"close":2438},"2024-07-19",43.64,44.18,{"symbol":5,"time":2455,"open":2432,"high":2456,"low":2417,"close":2457},"2024-07-18",43.8,43.28,{"symbol":5,"time":2459,"open":2432,"high":2460,"low":2461,"close":2462},"2024-07-17",42.92,42.43,42.65,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2417},"2024-07-16",42.73,42.84,42.25,{"symbol":5,"time":2469,"open":2470,"high":2470,"low":2471,"close":2433},"2024-07-15",43.36,42.51,{"symbol":5,"time":2473,"open":2386,"high":2368,"low":2474,"close":2475},"2024-07-12",42.78,42.98,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2481},"2024-07-11",42.45,42.75,42.3,42.67,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2024-07-10",42.39,42.53,41.98,42.5,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2492,"close":2484},"2024-07-09",42.21,42.7,42.09,{"symbol":5,"time":2494,"open":2495,"high":2466,"low":2496,"close":2417},"2024-07-08",42.42,42.32,{"symbol":5,"time":2498,"open":2427,"high":2393,"low":2499,"close":2422},"2024-07-05",42.26,{"symbol":5,"time":2501,"open":2496,"high":2421,"low":2502,"close":2503},"2024-07-03",42.24,42.8,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2480},"2024-07-02",42.58,42.61,42.08,{"symbol":5,"time":2510,"open":2511,"high":2503,"low":2512,"close":2484},"2024-07-01",42.69,42.13,{"symbol":5,"time":2514,"open":2478,"high":2515,"low":2516,"close":2487},"2024-06-28",42.6,41.87,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2502},"2024-06-27",42.37,42.55,41.96,{"symbol":5,"time":2523,"open":2503,"high":2524,"low":2525,"close":2526},"2024-06-26",42.89,42.14,42.29,{"symbol":5,"time":2528,"open":2529,"high":2364,"low":2427,"close":2524},"2024-06-25",43.02,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2375},"2024-06-24",42.04,43.19,42.02,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-06-21",43.18,43.2,42.05,42.06,{"symbol":5,"time":2542,"open":2543,"high":2515,"low":2404,"close":2544},"2024-06-20",41.99,42.4,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":2550},"2024-06-18",41.56,41.95,41.52,41.81,{"symbol":5,"time":2552,"open":2553,"high":2547,"low":2554,"close":2392},"2024-06-17",41.09,40.92,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-06-14",41.38,41.48,41.02,41.17,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2399,"close":2549},"2024-06-13",41.44,41.67,{"symbol":5,"time":2566,"open":2434,"high":2567,"low":2568,"close":2569},"2024-06-12",41.78,41.32,41.55,{"symbol":5,"time":2571,"open":2399,"high":2572,"low":2573,"close":2574},"2024-06-11",41.45,40.96,41.37,{"symbol":5,"time":2576,"open":2577,"high":2564,"low":2578,"close":2579},"2024-06-10",41.1,40.93,41.46,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2584,"close":2585},"2024-06-07",40.76,41.08,40.59,40.7,{"symbol":5,"time":2587,"open":2563,"high":2588,"low":2583,"close":2589},"2024-06-06",41.6,41.42,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2396,"close":2594},"2024-06-05",41.39,41.65,41.58,{"symbol":5,"time":2596,"open":2554,"high":2597,"low":2584,"close":2568},"2024-06-04",41.4,{"symbol":5,"time":2599,"open":2579,"high":2600,"low":2601,"close":2602},"2024-06-03",41.5,40.71,40.98,{"symbol":5,"time":2604,"open":2605,"high":2547,"low":2398,"close":2606},"2024-05-31",40.68,41.51,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2611,"close":2612},"2024-05-30",40.17,40.65,40.11,40.64,{"symbol":5,"time":2614,"open":2615,"high":2584,"low":2616,"close":2617},"2024-05-29",40.56,40.06,40.1,{"symbol":5,"time":2619,"open":2609,"high":2582,"low":2617,"close":2620},"2024-05-28",40.67,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2625,"close":2626},"2024-05-24",40.3,40.4,39.88,40.13,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2611},"2024-05-23",40.73,40.88,40.02,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2615,"close":2636},"2024-05-22",41.57,41.64,40.72,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2574,"close":2567},"2024-05-21",41.53,41.89,{"symbol":5,"time":2642,"open":2643,"high":2639,"low":2644,"close":2563},"2024-05-20",41.31,41.23,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-05-17",41.12,41.35,40.78,41.27,{"symbol":5,"time":2652,"open":2653,"high":2647,"low":2653,"close":2654},"2024-05-16",40.36,40.95,{"symbol":5,"time":2656,"open":2657,"high":2601,"low":2658,"close":2657},"2024-05-15",40.47,40.26,{"symbol":5,"time":2660,"open":2661,"high":2624,"low":2662,"close":2653},"2024-05-14",39.66,39.64,{"symbol":5,"time":2664,"open":2665,"high":2625,"low":2666,"close":2661},"2024-05-13",39.74,39.57,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2662},"2024-05-10",39.63,39.79,39.34,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":2677},"2024-05-09",39.47,39.71,39.37,39.58,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-05-08",38.9,39.42,38.76,39.32,{"symbol":5,"time":2685,"open":2662,"high":2686,"low":2687,"close":2688},"2024-05-07",39.99,38.89,39.11,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2693,"close":2694},"2024-05-06",38.72,39.1,38.63,39.06,{"symbol":5,"time":2696,"open":2697,"high":2687,"low":2698,"close":2697},"2024-05-03",38.67,38.42,{"symbol":5,"time":2700,"open":2701,"high":2687,"low":2702,"close":2703},"2024-05-02",38.1,38.01,38.54,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-05-01",38.33,38.51,37.69,37.89,{"symbol":5,"time":2711,"open":2712,"high":2712,"low":2713,"close":2714},"2024-04-30",39.16,38.34,38.36,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-04-29",39.41,39.56,39.02,39.21,{"symbol":5,"time":2722,"open":2723,"high":2723,"low":2724,"close":2725},"2024-04-26",39.36,38.92,39.26,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-04-25",39.27,39.52,38.99,39.45,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2706,"close":2736},"2024-04-24",38.65,39.3,39.25,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-04-23",38.58,38.85,38.44,38.78,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2701,"close":2747},"2024-04-22",38.55,38.8,38.66,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2707},"2024-04-19",37.74,38.56,37.46,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-04-18",37.39,37.8,37.27,37.58,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2764},"2024-04-17",37.83,37.93,37.43,37.68,{"symbol":5,"time":2766,"open":2767,"high":2709,"low":2768,"close":2769},"2024-04-16",37.81,37.18,37.65,{"symbol":5,"time":2771,"open":2772,"high":2741,"low":2773,"close":2774},"2024-04-15",38.43,37.71,37.84,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-04-12",38.79,39.2,37.91,38.08,{"symbol":5,"time":2782,"open":2783,"high":2730,"low":2784,"close":2785},"2024-04-11",38.98,38.23,38.6,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-04-10",39.08,39.17,38.71,38.88,{"symbol":5,"time":2793,"open":2719,"high":2683,"low":2790,"close":2794},"2024-04-09",39.24,{"symbol":5,"time":2796,"open":2797,"high":2681,"low":2798,"close":2799},"2024-04-08",39.33,38.94,38.95,{"symbol":5,"time":2801,"open":2802,"high":2797,"low":2803,"close":2802},"2024-04-05",39.23,38.61,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2688},"2024-04-04",39.48,39.76,38.93,{"symbol":5,"time":2810,"open":2811,"high":2806,"low":2812,"close":2813},"2024-04-03",39.4,39.19,39.35,{"symbol":5,"time":2815,"open":2816,"high":2735,"low":2791,"close":2735},"2024-04-02",38.96,{"symbol":5,"time":2818,"open":2816,"high":2730,"low":2819,"close":2820},"2024-04-01",38.57,38.87,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2707,"close":2825},"2024-03-28",38.73,39.09,38.97,{"symbol":5,"time":2827,"open":2828,"high":2819,"low":2829,"close":2703},"2024-03-27",38.19,38.06,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-03-26",38.21,38.35,37.98,38.09,{"symbol":5,"time":2837,"open":2713,"high":2838,"low":2839,"close":2832},"2024-03-25",38.77,38.14,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2784,"close":2844},"2024-03-22",38.47,38.59,38.25,{"symbol":5,"time":2846,"open":2847,"high":2682,"low":2779,"close":2772},"2024-03-21",38,{"symbol":5,"time":2849,"open":2773,"high":2762,"low":2850,"close":2851},"2024-03-20",37.6,37.87,{"symbol":5,"time":2853,"open":2854,"high":2761,"low":2855,"close":2856},"2024-03-19",37.25,37.16,37.75,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2862},"2024-03-18",37.09,37.24,36.84,37.22,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-03-15",36.71,37.23,36.69,37,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2874},"2024-03-14",36.9,37.01,36.57,36.88,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2024-03-13",36.98,37.36,36.83,36.94,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2024-03-12",36.64,36.85,36.51,36.73,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2883},"2024-03-11",35.96,36.67,35.89,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2896,"close":2897},"2024-03-08",35.88,36.13,35.78,36.05,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":2903},"2024-03-07",36.06,36.12,35.74,35.92,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2885,"close":2908},"2024-03-06",36.92,37.11,36.53,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2867},"2024-03-05",36.39,37.06,36.27,{"symbol":5,"time":2915,"open":2916,"high":2908,"low":2917,"close":2918},"2024-03-04",36.4,36.02,36.37,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2916},"2024-03-01",36.08,36.41,35.9,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-02-29",35.41,36.23,35.38,35.94,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-02-28",35.09,35.34,34.9,35.26,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-02-27",34.89,35.08,34.55,35.04,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-02-26",34.85,35.2,34.68,34.72,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-02-23",34.8,35.07,34.67,34.94,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2934},"2024-02-22",34.45,35.3,34.26,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":2946},"2024-02-21",34.3,34.69,34.13,{"symbol":5,"time":2965,"open":2956,"high":2966,"low":2967,"close":2968},"2024-02-20",34.48,33.85,34.11,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-02-16",34.24,34.51,33.92,34.31,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2977,"close":2979},"2024-02-15",33.03,34.28,34.19,{"symbol":5,"time":2981,"open":2982,"high":2982,"low":2983,"close":2984},"2024-02-14",34.15,32.65,33.05,{"symbol":5,"time":2986,"open":2987,"high":2962,"low":2988,"close":2989},"2024-02-13",34.56,33.76,34.04,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2940},"2024-02-12",34.03,34.59,34.01,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2967,"close":2992},"2024-02-09",34.02,34.27,{"symbol":5,"time":3000,"open":3001,"high":2978,"low":3002,"close":2989},"2024-02-08",34.17,33.89,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-02-07",34.37,34.46,34.1,34.29,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":2961},"2024-02-06",34.52,34.58,34.2,{"symbol":5,"time":3015,"open":2987,"high":3016,"low":2979,"close":3017},"2024-02-05",34.7,34.43,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":2950},"2024-02-02",34.73,34.95,34.25,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-02-01",34.76,35.21,34.62,34.87,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-01-31",35.32,35.39,34.64,34.66,{"symbol":5,"time":3036,"open":3034,"high":3026,"low":3034,"close":2945},"2024-01-30",{"symbol":5,"time":3038,"open":3039,"high":2938,"low":3040,"close":3041},"2024-01-29",34.82,34.4,34.81,{"symbol":5,"time":3043,"open":2956,"high":3044,"low":3045,"close":3028},"2024-01-26",34.91,34.39,{"symbol":5,"time":3047,"open":2998,"high":3048,"low":3049,"close":3048},"2024-01-25",34.44,33.98,{"symbol":5,"time":3051,"open":2968,"high":2998,"low":3052,"close":2992},"2024-01-24",33.97,{"symbol":5,"time":3054,"open":3055,"high":3007,"low":3056,"close":3057},"2024-01-23",33.91,33.72,33.95,{"symbol":5,"time":3059,"open":3060,"high":3061,"low":3062,"close":3052},"2024-01-22",33.86,34.07,33.66,{"symbol":5,"time":3064,"open":3065,"high":3065,"low":3066,"close":3060},"2024-01-19",34.06,33.48,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3071,"close":2967},"2024-01-18",33.94,34.09,33.61,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3057,"close":3076},"2024-01-17",34.23,34.61,33.99,{"symbol":5,"time":3078,"open":3039,"high":2953,"low":3079,"close":3080},"2024-01-16",34.49,34.57,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3025,"close":3085},"2024-01-12",35.25,35.46,34.92,{"symbol":5,"time":3087,"open":3083,"high":2957,"low":3088,"close":3089},"2024-01-11",34.38,34.78,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-01-10",35.4,35.51,35.14,35.23,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":2939,"close":3100},"2024-01-09",35.54,35.67,35.42,{"symbol":5,"time":3102,"open":2945,"high":3099,"low":2947,"close":3103},"2024-01-08",35.65,{"symbol":5,"time":3105,"open":2891,"high":2889,"low":3106,"close":3107},"2024-01-05",35.27,35.55,{"symbol":5,"time":3109,"open":3110,"high":2867,"low":3111,"close":3112},"2024-01-04",36.6,35.73,35.82,{"symbol":5,"time":3114,"open":3115,"high":2908,"low":3032,"close":3116},"2024-01-03",35.52,36.31,{"symbol":5,"time":3118,"open":3021,"high":3115,"low":2953,"close":3115},"2024-01-02",{"symbol":5,"time":3120,"open":3121,"high":3121,"low":3122,"close":3123},"2023-12-29",35.03,34.74,34.83,{"symbol":5,"time":3125,"open":3126,"high":3026,"low":3039,"close":3127},"2023-12-28",35,34.93,{"symbol":5,"time":3129,"open":3121,"high":3130,"low":2934,"close":3121},"2023-12-27",35.28,{"symbol":5,"time":3132,"open":3095,"high":2928,"low":2939,"close":3133},"2023-12-26",35.12,{"symbol":5,"time":3135,"open":3136,"high":2928,"low":3137,"close":3094},"2023-12-22",35.17,35.06,{"symbol":5,"time":3139,"open":3041,"high":3140,"low":2987,"close":3141},"2023-12-21",34.99,34.97,{"symbol":5,"time":3143,"open":3141,"high":2957,"low":3075,"close":2952},"2023-12-20",{"symbol":5,"time":3145,"open":3146,"high":3147,"low":2993,"close":2951},"2023-12-19",34.75,35.15,{"symbol":5,"time":3149,"open":3121,"high":3150,"low":3034,"close":3016},"2023-12-18",35.33,{"symbol":5,"time":3152,"open":3153,"high":2952,"low":3070,"close":3027},"2023-12-15",34.5,{"symbol":5,"time":3155,"open":3126,"high":3147,"low":3027,"close":3034},"2023-12-14",{"symbol":5,"time":3157,"open":3048,"high":2952,"low":2994,"close":3034},"2023-12-13",{"symbol":5,"time":3159,"open":3160,"high":3089,"low":3022,"close":3161},"2023-12-12",34.71,34.41,{"symbol":5,"time":3163,"open":3100,"high":3084,"low":2952,"close":2938},"2023-12-11",{"symbol":5,"time":3165,"open":3166,"high":3103,"low":3137,"close":3115},"2023-12-08",35.11,{"symbol":5,"time":3168,"open":3107,"high":3169,"low":3170,"close":3127},"2023-12-07",35.66,34.63,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2023-12-06",36.07,36.43,35.75,35.84,{"symbol":5,"time":3178,"open":3179,"high":2868,"low":3180,"close":3181},"2023-12-05",36.96,36.18,36.26,{"symbol":5,"time":3183,"open":2868,"high":3184,"low":2871,"close":3185},"2023-12-04",37.32,36.99,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3190,"close":3191},"2023-12-01",36.74,37.45,36.68,37.28,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":3196,"close":3197},"2023-11-30",36.56,37.07,36.45,36.79,{"symbol":5,"time":3199,"open":3174,"high":2883,"low":3200,"close":3201},"2023-11-29",36.28,36.44,{"symbol":5,"time":3203,"open":2885,"high":2867,"low":3204,"close":3204},"2023-11-28",36.33,{"symbol":5,"time":3206,"open":3207,"high":2916,"low":2895,"close":2911},"2023-11-27",36.24,{"symbol":5,"time":3209,"open":3207,"high":3210,"low":3211,"close":3212},"2023-11-24",36.49,36.03,36.32,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3084,"close":2927},"2023-11-22",35.59,36.25,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3031,"close":3221},"2023-11-21",35.6,35.97,35.95,{"symbol":5,"time":3223,"open":3224,"high":3176,"low":2928,"close":3225},"2023-11-20",35.48,35.61,{"symbol":5,"time":3227,"open":3228,"high":3099,"low":3229,"close":3230},"2023-11-17",35.02,34.88,35.43,{"symbol":5,"time":3232,"open":3026,"high":3084,"low":3233,"close":3146},"2023-11-16",34.65,{"symbol":5,"time":3235,"open":2933,"high":3236,"low":3083,"close":2928},"2023-11-15",35.77,{"symbol":5,"time":3238,"open":3126,"high":3093,"low":3140,"close":3239},"2023-11-14",35.29,{"symbol":5,"time":3241,"open":3242,"high":2951,"low":3170,"close":3127},"2023-11-13",34.84,{"symbol":5,"time":3244,"open":3147,"high":2945,"low":3016,"close":3229},"2023-11-10",{"symbol":5,"time":3246,"open":3083,"high":2928,"low":3039,"close":3242},"2023-11-09",{"symbol":5,"time":3248,"open":3130,"high":3249,"low":3085,"close":3133},"2023-11-08",35.44,{"symbol":5,"time":3251,"open":3252,"high":3252,"low":3094,"close":2957},"2023-11-07",35.5,{"symbol":5,"time":3254,"open":3181,"high":3212,"low":3099,"close":3175},"2023-11-06",{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3175,"close":2921},"2023-11-03",36,36.21,{"symbol":5,"time":3260,"open":2952,"high":3112,"low":3261,"close":3262},"2023-11-02",33.8,35.79,{"symbol":5,"time":3264,"open":3011,"high":2939,"low":3008,"close":2947},"2023-11-01",{"symbol":5,"time":3266,"open":3040,"high":3012,"low":2963,"close":3040},"2023-10-31",{"symbol":5,"time":3268,"open":3022,"high":3048,"low":3269,"close":3074},"2023-10-30",33.73,{"symbol":5,"time":3271,"open":3153,"high":3272,"low":3002,"close":3273},"2023-10-27",34.53,34.05,{"symbol":5,"time":3275,"open":2979,"high":3025,"low":3276,"close":3012},"2023-10-26",34.12,{"symbol":5,"time":3278,"open":2972,"high":3089,"low":3048,"close":3006},"2023-10-25",{"symbol":5,"time":3280,"open":3126,"high":3281,"low":3282,"close":3006},"2023-10-24",35.05,34.35,{"symbol":5,"time":3284,"open":2952,"high":3285,"low":3286,"close":3242},"2023-10-23",34.98,34.47,{"symbol":5,"time":3288,"open":3252,"high":3115,"low":3089,"close":3085},"2023-10-20",{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3293,"close":3294},"2023-10-19",35.68,36.09,35.47,35.57,{"symbol":5,"time":3296,"open":3297,"high":3257,"low":2945,"close":3103},"2023-10-18",35.93,{"symbol":5,"time":3299,"open":3111,"high":3300,"low":3169,"close":2923},"2023-10-17",36.22,{"symbol":5,"time":3302,"open":2926,"high":2891,"low":3303,"close":3111},"2023-10-16",35.24,{"symbol":5,"time":3305,"open":2932,"high":3092,"low":2953,"close":3306},"2023-10-13",35.19,{"symbol":5,"time":3308,"open":2938,"high":3021,"low":3080,"close":2950},"2023-10-12",{"symbol":5,"time":3310,"open":2971,"high":3160,"low":2979,"close":2962},"2023-10-11",{"symbol":5,"time":3312,"open":3313,"high":2987,"low":3001,"close":3314},"2023-10-10",34.33,34.42,{"symbol":5,"time":3316,"open":2971,"high":3006,"low":2992,"close":3317},"2023-10-09",34.36,{"symbol":5,"time":3319,"open":3320,"high":3002,"low":3321,"close":3322},"2023-10-06",33.22,32.92,33.68,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3327,"close":3328},"2023-10-05",32.64,33.5,32.63,33.36,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3333,"close":3334},"2023-10-04",32.95,33.19,32.59,32.93,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3339,"close":3340},"2023-10-03",32.8,32.98,32.49,32.97,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":3334},"2023-10-02",33.54,33.67,32.83,{"symbol":5,"time":3347,"open":3314,"high":3006,"low":3326,"close":3348},"2023-09-29",33.69,{"symbol":5,"time":3350,"open":2982,"high":3034,"low":2963,"close":3161},"2023-09-28",{"symbol":5,"time":3352,"open":3353,"high":2978,"low":3354,"close":3007},"2023-09-27",33.81,33.7,{"symbol":5,"time":3356,"open":3322,"high":3357,"low":3358,"close":3359},"2023-09-26",33.87,33.49,33.58,{"symbol":5,"time":3361,"open":3362,"high":2992,"low":3358,"close":3363},"2023-09-25",33.52,33.96,{"symbol":5,"time":3365,"open":3366,"high":3002,"low":3358,"close":3367},"2023-09-22",33.6,33.62,{"symbol":5,"time":3369,"open":3045,"high":3314,"low":3328,"close":3370},"2023-09-21",33.45,[3372,3378,3383,3388,3393,3398,3403,3408,3413,3418,3423,3428,3433,3438,3442,3447,3452,3457,3462,3467,3472,3475,3480,3484,3489,3494,3499,3504,3509,3514,3519,3524,3529,3534,3539,3544,3549,3554,3559,3564,3569,3574,3579,3584,3589,3594,3599,3604,3609,3614,3619,3624,3629,3634,3638,3643,3647,3652,3657,3661,3665,3670,3675,3680,3685,3690,3695,3700,3705,3710,3715,3720,3724,3729,3734,3738,3743,3748,3752,3757,3762,3767,3772,3777,3782,3787,3791,3796,3801,3806,3810,3814,3819,3824,3828,3833,3838,3843,3848,3853,3858,3863,3868,3873,3878,3883,3888,3892,3897,3902,3907,3912,3917,3922,3927,3932,3937,3942,3947,3952,3957,3962,3967,3972,3977,3982,3987,3992,3997,4002,4007,4012,4017,4022,4027,4032,4037,4042,4047,4052,4057,4062,4067,4072,4077,4082,4087,4092,4097,4102,4107,4111,4116,4121,4126,4131,4136,4141,4146,4150,4155,4159,4164,4169,4174,4179,4184,4189,4193,4196,4201,4206,4210,4214,4217,4221,4225,4230,4233,4238,4243,4248,4253,4257,4262,4267,4271,4275,4279,4284,4289,4294,4298,4303,4307,4312,4317,4322,4327,4332,4336,4341,4346,4351,4356,4361,4366,4371,4376,4380,4384,4389,4392,4397,4402,4407,4412,4416,4418,4422,4427,4432,4436,4441,4445,4450,4455,4460,4463,4468,4473,4478,4483,4486,4491,4496,4501,4505,4510,4514,4519,4523,4528,4533,4538,4543,4548,4553,4558,4562,4566,4570,4575,4580,4585,4590,4595,4600,4605,4610,4615,4619,4624,4629,4634,4639,4643],{"symbol":3373,"time":26,"open":3374,"high":3375,"low":3376,"close":3377},"SPY",761.31,762,757.97,761.69,{"symbol":3373,"time":32,"open":3379,"high":3380,"low":3381,"close":3382},763.15,763.57,759.96,762.6,{"symbol":3373,"time":38,"open":3384,"high":3385,"low":3386,"close":3387},759.5,761.67,749.6,754.05,{"symbol":3373,"time":44,"open":3389,"high":3390,"low":3391,"close":3392},760.12,760.35,756.15,757.39,{"symbol":3373,"time":50,"open":3394,"high":3395,"low":3396,"close":3397},759,763.52,757.93,760.88,{"symbol":3373,"time":56,"open":3399,"high":3400,"low":3401,"close":3402},764.72,766.38,763.6,764.29,{"symbol":3373,"time":62,"open":3404,"high":3405,"low":3406,"close":3407},758.03,760.11,756.64,757.83,{"symbol":3373,"time":68,"open":3409,"high":3410,"low":3411,"close":3412},764.08,764.47,760.94,762.4,{"symbol":3373,"time":74,"open":3414,"high":3415,"low":3416,"close":3417},769.07,769.7,765.14,765.96,{"symbol":3373,"time":80,"open":3419,"high":3420,"low":3421,"close":3422},772.01,772.87,769,770.19,{"symbol":3373,"time":86,"open":3424,"high":3425,"low":3426,"close":3427},767.9,774.03,767.45,773.17,{"symbol":3373,"time":92,"open":3429,"high":3430,"low":3431,"close":3432},762.45,766.43,761.73,765.16,{"symbol":3373,"time":98,"open":3434,"high":3435,"low":3436,"close":3437},762.01,764.67,759.48,761.78,{"symbol":3373,"time":103,"open":3439,"high":3440,"low":3399,"close":3441},767.33,768,767.05,{"symbol":3373,"time":109,"open":3443,"high":3444,"low":3445,"close":3446},771.76,775.3,768.31,769.35,{"symbol":3373,"time":115,"open":3448,"high":3449,"low":3450,"close":3451},768.5,772.36,767.16,771.1,{"symbol":3373,"time":119,"open":3453,"high":3454,"low":3455,"close":3456},764.73,767.35,763.93,766.08,{"symbol":3373,"time":125,"open":3458,"high":3459,"low":3460,"close":3461},766.16,766.78,763.05,765.91,{"symbol":3373,"time":130,"open":3463,"high":3464,"low":3465,"close":3466},764.78,765.22,762.08,763.47,{"symbol":3373,"time":136,"open":3468,"high":3469,"low":3470,"close":3471},766.05,767.85,764.17,765.72,{"symbol":3373,"time":142,"open":3417,"high":3473,"low":3474,"close":3382},768.15,762.04,{"symbol":3373,"time":148,"open":3476,"high":3477,"low":3478,"close":3479},770.36,772.47,768.1,769.06,{"symbol":3373,"time":154,"open":3481,"high":3482,"low":3483,"close":3426},768.7,769.5,766.92,{"symbol":3373,"time":160,"open":3485,"high":3486,"low":3487,"close":3488},776.18,776.78,772.51,772.67,{"symbol":3373,"time":166,"open":3490,"high":3491,"low":3492,"close":3493},778.54,778.8,775.43,776.34,{"symbol":3373,"time":171,"open":3495,"high":3496,"low":3497,"close":3498},774.87,779.37,774.11,777.88,{"symbol":3373,"time":176,"open":3500,"high":3501,"low":3502,"close":3503},774.71,774.9,771.28,772.49,{"symbol":3373,"time":181,"open":3505,"high":3506,"low":3507,"close":3508},774.53,774.61,769.2,770.56,{"symbol":3373,"time":186,"open":3510,"high":3511,"low":3512,"close":3513},772.6,775.05,771.62,773.03,{"symbol":3373,"time":192,"open":3515,"high":3516,"low":3517,"close":3518},771.02,773.92,769.61,773.26,{"symbol":3373,"time":198,"open":3520,"high":3521,"low":3522,"close":3523},770.21,771.82,767.46,768.56,{"symbol":3373,"time":204,"open":3525,"high":3526,"low":3527,"close":3528},775.85,776.85,769.51,769.79,{"symbol":3373,"time":209,"open":3530,"high":3531,"low":3532,"close":3533},760.63,773.41,760.52,771.33,{"symbol":3373,"time":215,"open":3535,"high":3536,"low":3537,"close":3538},749.44,758.58,748.8,757.67,{"symbol":3373,"time":221,"open":3540,"high":3541,"low":3542,"close":3543},744.68,748.9,737.68,747.03,{"symbol":3373,"time":227,"open":3545,"high":3546,"low":3547,"close":3548},736.05,742.45,734.59,741.69,{"symbol":3373,"time":232,"open":3550,"high":3551,"low":3552,"close":3553},739.97,742.68,729.1,729.46,{"symbol":3373,"time":238,"open":3555,"high":3556,"low":3557,"close":3558},739.19,742.79,735.98,740.86,{"symbol":3373,"time":244,"open":3560,"high":3561,"low":3562,"close":3563},744.91,745.53,735.87,739.09,{"symbol":3373,"time":249,"open":3565,"high":3566,"low":3567,"close":3568},738.51,743.72,737.29,738.93,{"symbol":3373,"time":254,"open":3570,"high":3571,"low":3572,"close":3573},739.37,742.56,735.21,738.18,{"symbol":3373,"time":259,"open":3575,"high":3576,"low":3577,"close":3578},746.62,750.02,746.37,747.41,{"symbol":3373,"time":261,"open":3580,"high":3581,"low":3582,"close":3583},746.29,749.04,744.18,748.28,{"symbol":3373,"time":266,"open":3585,"high":3586,"low":3587,"close":3588},747.06,748.73,741.51,742.09,{"symbol":3373,"time":270,"open":3590,"high":3591,"low":3592,"close":3593},742.08,747.29,740.8,743.29,{"symbol":3373,"time":275,"open":3595,"high":3596,"low":3597,"close":3598},752.76,754.57,747.88,750.72,{"symbol":3373,"time":279,"open":3600,"high":3601,"low":3602,"close":3603},754.24,755.58,750.2,754.81,{"symbol":3373,"time":285,"open":3605,"high":3606,"low":3607,"close":3608},750.91,753.34,748.66,751.83,{"symbol":3373,"time":291,"open":3610,"high":3611,"low":3612,"close":3613},752.47,753.91,748,749.17,{"symbol":3373,"time":297,"open":3615,"high":3616,"low":3617,"close":3618},752.05,755.42,748.1,754.95,{"symbol":3373,"time":302,"open":3620,"high":3621,"low":3622,"close":3623},747.35,751.97,745.59,751.71,{"symbol":3373,"time":307,"open":3625,"high":3626,"low":3627,"close":3628},743.16,746.15,739.51,745.4,{"symbol":3373,"time":311,"open":3630,"high":3631,"low":3632,"close":3633},750.22,750.96,745.21,747.71,{"symbol":3373,"time":314,"open":3635,"high":3636,"low":3578,"close":3637},748.74,752.41,751.28,{"symbol":3373,"time":319,"open":3639,"high":3640,"low":3641,"close":3642},747.4,751.31,740.03,744.78,{"symbol":3373,"time":325,"open":3644,"high":3535,"low":3645,"close":3646},745,742.38,745.76,{"symbol":3373,"time":330,"open":3648,"high":3649,"low":3650,"close":3651},741.29,748.02,740.89,746.77,{"symbol":3373,"time":335,"open":3653,"high":3654,"low":3655,"close":3656},736.53,741.56,732.09,741,{"symbol":3373,"time":341,"open":3658,"high":3653,"low":3659,"close":3660},728.95,716.58,728.99,{"symbol":3373,"time":347,"open":3662,"high":3570,"low":3663,"close":3664},738.91,729.6,734.3,{"symbol":3373,"time":352,"open":3666,"high":3667,"low":3668,"close":3669},735.17,739.95,730.84,733.24,{"symbol":3373,"time":358,"open":3671,"high":3672,"low":3673,"close":3674},733.81,739.63,732.3,733.58,{"symbol":3373,"time":363,"open":3676,"high":3677,"low":3678,"close":3679},747.7,750.18,743.13,744.39,{"symbol":3373,"time":367,"open":3681,"high":3682,"low":3683,"close":3684},747.76,748.23,743.86,746.74,{"symbol":3373,"time":372,"open":3686,"high":3687,"low":3688,"close":3689},751.29,752.15,739.22,740.96,{"symbol":3373,"time":376,"open":3691,"high":3692,"low":3693,"close":3694},754.55,755.44,749.88,750.33,{"symbol":3373,"time":382,"open":3696,"high":3697,"low":3698,"close":3699},751.85,756.68,751.76,754.83,{"symbol":3373,"time":385,"open":3701,"high":3702,"low":3703,"close":3704},740.71,744.44,735.03,741.75,{"symbol":3373,"time":390,"open":3706,"high":3707,"low":3708,"close":3709},728.76,740,724.41,737.76,{"symbol":3373,"time":395,"open":3711,"high":3712,"low":3713,"close":3714},733.39,738.38,725.33,725.43,{"symbol":3373,"time":400,"open":3716,"high":3717,"low":3718,"close":3719},743.63,746.9,722.59,737.05,{"symbol":3373,"time":405,"open":3721,"high":3722,"low":3723,"close":3688},743.36,745.34,738.19,{"symbol":3373,"time":408,"open":3725,"high":3726,"low":3727,"close":3728},752.31,752.82,735.53,737.55,{"symbol":3373,"time":413,"open":3730,"high":3731,"low":3732,"close":3733},752.1,758.31,751.47,757.09,{"symbol":3373,"time":418,"open":3735,"high":3736,"low":3737,"close":3600},758.15,758.8,753.57,{"symbol":3373,"time":423,"open":3739,"high":3740,"low":3741,"close":3742},757.03,760.4,756.75,759.57,{"symbol":3373,"time":428,"open":3744,"high":3745,"low":3746,"close":3747},755.36,760.28,754.69,758.54,{"symbol":3373,"time":432,"open":3749,"high":3750,"low":3746,"close":3751},755.9,758.08,756.48,{"symbol":3373,"time":436,"open":3753,"high":3754,"low":3755,"close":3756},750.25,755.15,749.23,754.6,{"symbol":3373,"time":440,"open":3758,"high":3759,"low":3760,"close":3761},750.88,751.38,748.22,750.46,{"symbol":3373,"time":446,"open":3763,"high":3764,"low":3765,"close":3766},750.01,752.13,748.37,750.59,{"symbol":3373,"time":451,"open":3768,"high":3769,"low":3770,"close":3771},746.24,748.94,744.48,745.64,{"symbol":3373,"time":456,"open":3773,"high":3774,"low":3775,"close":3776},738.64,744.87,737.03,742.72,{"symbol":3373,"time":462,"open":3778,"high":3779,"low":3780,"close":3781},735.71,741.87,733.89,741.25,{"symbol":3373,"time":468,"open":3783,"high":3784,"low":3785,"close":3786},734.78,737.65,731.53,733.73,{"symbol":3373,"time":474,"open":3788,"high":3789,"low":3711,"close":3790},739.83,741.42,738.65,{"symbol":3373,"time":480,"open":3792,"high":3793,"low":3794,"close":3795},741.79,743.46,737.96,739.17,{"symbol":3373,"time":486,"open":3797,"high":3798,"low":3799,"close":3800},743.65,749.53,743.56,748.17,{"symbol":3373,"time":490,"open":3802,"high":3803,"low":3804,"close":3805},738.47,743.91,735.47,742.31,{"symbol":3373,"time":494,"open":3807,"high":3808,"low":3809,"close":3573},736.89,738.84,731.83,{"symbol":3373,"time":498,"open":3811,"high":3812,"low":3811,"close":3813},736.45,740.79,739.3,{"symbol":3373,"time":500,"open":3815,"high":3816,"low":3817,"close":3818},734.93,738.08,734.57,737.62,{"symbol":3373,"time":504,"open":3820,"high":3821,"low":3822,"close":3823},735.05,736.13,729.75,731.58,{"symbol":3373,"time":507,"open":3825,"high":3547,"low":3826,"close":3827},728.16,727.82,733.83,{"symbol":3373,"time":511,"open":3829,"high":3830,"low":3831,"close":3832},721.77,725.04,721.49,723.77,{"symbol":3373,"time":515,"open":3834,"high":3835,"low":3836,"close":3837},720.07,722.12,714.99,718.01,{"symbol":3373,"time":520,"open":3839,"high":3840,"low":3841,"close":3842},721.25,724.87,720.47,720.65,{"symbol":3373,"time":526,"open":3844,"high":3845,"low":3846,"close":3847},714.63,719.79,710.45,718.66,{"symbol":3373,"time":532,"open":3849,"high":3850,"low":3851,"close":3852},711,712.2,708.37,711.58,{"symbol":3373,"time":537,"open":3854,"high":3855,"low":3856,"close":3857},711.82,712.88,709.25,711.69,{"symbol":3373,"time":540,"open":3859,"high":3860,"low":3861,"close":3862},713.17,715.63,712.3,715.17,{"symbol":3373,"time":545,"open":3864,"high":3865,"low":3866,"close":3867},710.75,714.47,709.01,713.94,{"symbol":3373,"time":548,"open":3869,"high":3870,"low":3871,"close":3872},709.5,712.36,702.28,708.45,{"symbol":3373,"time":553,"open":3874,"high":3875,"low":3876,"close":3877},709.15,711.45,708.22,711.21,{"symbol":3373,"time":558,"open":3879,"high":3880,"low":3881,"close":3882},710.28,711.28,702.64,704.08,{"symbol":3373,"time":561,"open":3884,"high":3885,"low":3886,"close":3887},708.78,709.91,706.14,708.72,{"symbol":3373,"time":565,"open":3886,"high":3889,"low":3890,"close":3891},712.39,705.76,710.14,{"symbol":3373,"time":569,"open":3893,"high":3894,"low":3895,"close":3896},701.06,702.78,698.53,701.66,{"symbol":3373,"time":574,"open":3898,"high":3899,"low":3900,"close":3901},695.26,700.28,694.2,699.94,{"symbol":3373,"time":578,"open":3903,"high":3904,"low":3905,"close":3906},687.69,694.58,687.66,694.46,{"symbol":3373,"time":581,"open":3908,"high":3909,"low":3910,"close":3911},677.41,686.3,676.58,686.1,{"symbol":3373,"time":585,"open":3913,"high":3914,"low":3915,"close":3916},681.32,682.03,678.45,679.46,{"symbol":3373,"time":588,"open":3918,"high":3919,"low":3920,"close":3921},674.84,681.16,673.77,679.91,{"symbol":3373,"time":591,"open":3923,"high":3924,"low":3925,"close":3926},676.39,677.08,671.46,676.01,{"symbol":3373,"time":593,"open":3928,"high":3929,"low":3930,"close":3931},656.65,659.61,651.06,659.22,{"symbol":3373,"time":597,"open":3933,"high":3934,"low":3935,"close":3936},655.86,659.72,655.52,658.93,{"symbol":3373,"time":600,"open":3938,"high":3939,"low":3940,"close":3941},646.42,658.2,645.11,655.83,{"symbol":3373,"time":604,"open":3943,"high":3944,"low":3945,"close":3946},653.9,658.52,653,655.24,{"symbol":3373,"time":608,"open":3948,"high":3949,"low":3950,"close":3951},638.94,651.54,637.98,650.34,{"symbol":3373,"time":611,"open":3953,"high":3954,"low":3955,"close":3956},640.11,640.37,629.28,631.97,{"symbol":3373,"time":616,"open":3958,"high":3959,"low":3960,"close":3961},642.5,642.66,633.11,634.09,{"symbol":3373,"time":620,"open":3963,"high":3964,"low":3965,"close":3966},652.06,654.85,644.82,645.09,{"symbol":3373,"time":624,"open":3968,"high":3969,"low":3970,"close":3971},658.67,660.89,654.24,656.82,{"symbol":3373,"time":628,"open":3973,"high":3974,"low":3975,"close":3976},651.32,657.03,649.88,653.18,{"symbol":3373,"time":631,"open":3978,"high":3979,"low":3980,"close":3981},658.07,662.62,653.94,655.38,{"symbol":3373,"time":634,"open":3983,"high":3984,"low":3985,"close":3986},656.51,656.69,644.72,648.57,{"symbol":3373,"time":639,"open":3988,"high":3989,"low":3990,"close":3991},656.97,662.98,655.17,659.8,{"symbol":3373,"time":642,"open":3993,"high":3994,"low":3995,"close":3996},668.36,669.72,661.19,661.43,{"symbol":3373,"time":646,"open":3998,"high":3999,"low":4000,"close":4001},672.39,674.44,669.7,670.79,{"symbol":3373,"time":650,"open":4003,"high":4004,"low":4005,"close":4006},668.38,672.07,667.12,669.03,{"symbol":3373,"time":654,"open":4008,"high":4009,"low":4010,"close":4011},669.27,672.34,661.36,662.29,{"symbol":3373,"time":658,"open":4013,"high":4014,"low":4015,"close":4016},671.16,671.65,665.87,666.06,{"symbol":3373,"time":661,"open":4018,"high":4019,"low":4020,"close":4021},677.58,680.08,673.34,676.33,{"symbol":3373,"time":665,"open":4023,"high":4024,"low":4025,"close":4026},677.72,683.36,674.76,677.18,{"symbol":3373,"time":668,"open":4028,"high":4029,"low":4030,"close":4031},666.39,679.92,662.39,678.27,{"symbol":3373,"time":671,"open":4033,"high":4034,"low":4035,"close":4036},673.41,676.11,669.76,672.38,{"symbol":3373,"time":677,"open":4038,"high":4039,"low":4040,"close":4041},682.08,685.53,675.61,681.31,{"symbol":3373,"time":682,"open":4043,"high":4044,"low":4045,"close":4046},681.63,687.09,679.62,685.13,{"symbol":3373,"time":686,"open":4048,"high":4049,"low":4050,"close":4051},675.06,682.61,669.66,680.33,{"symbol":3373,"time":690,"open":4053,"high":4054,"low":4055,"close":4056},678.7,688.62,678.02,686.38,{"symbol":3373,"time":695,"open":4058,"high":4059,"low":4060,"close":4061},683.09,686.86,681.64,685.99,{"symbol":3373,"time":698,"open":4063,"high":4064,"low":4065,"close":4066},693.28,693.3,684.35,689.3,{"symbol":3373,"time":702,"open":4068,"high":4069,"low":4070,"close":4071},690.18,693.68,690.1,693.15,{"symbol":3373,"time":705,"open":4073,"high":4074,"low":4075,"close":4076},681.9,688.35,680,687.35,{"symbol":3373,"time":709,"open":4078,"high":4079,"low":4080,"close":4081},687.83,690,680.37,682.39,{"symbol":3373,"time":711,"open":4083,"high":4084,"low":4085,"close":4086},682.32,690.06,681.73,689.43,{"symbol":3373,"time":714,"open":4088,"high":4089,"low":4090,"close":4091},683.84,686.18,681.55,684.48,{"symbol":3373,"time":717,"open":4093,"high":4094,"low":4095,"close":4096},684.02,689.15,682.83,686.29,{"symbol":3373,"time":721,"open":4098,"high":4099,"low":4100,"close":4101},680.14,684.94,675.78,682.85,{"symbol":3373,"time":724,"open":4103,"high":4104,"low":4105,"close":4106},681.69,686.28,677.52,681.75,{"symbol":3373,"time":728,"open":4108,"high":4109,"low":4080,"close":4110},694.24,695.35,681.27,{"symbol":3373,"time":731,"open":4112,"high":4113,"low":4114,"close":4115},696.39,697.14,689.18,691.96,{"symbol":3373,"time":734,"open":4117,"high":4118,"low":4119,"close":4120},694.95,696.54,691.66,692.12,{"symbol":3373,"time":740,"open":4122,"high":4123,"low":4124,"close":4125},689.42,695.87,688.34,693.95,{"symbol":3373,"time":746,"open":4127,"high":4128,"low":4129,"close":4130},681.46,692.31,680.85,690.62,{"symbol":3373,"time":752,"open":4132,"high":4133,"low":4134,"close":4135},680.94,683.69,675.79,677.62,{"symbol":3373,"time":758,"open":4137,"high":4138,"low":4139,"close":4140},690.35,691.45,681.76,686.19,{"symbol":3373,"time":764,"open":4142,"high":4143,"low":4144,"close":4145},696.21,696.96,684.03,689.53,{"symbol":3373,"time":769,"open":4147,"high":4148,"low":4122,"close":4149},689.58,696.93,695.41,{"symbol":3373,"time":775,"open":4151,"high":4152,"low":4153,"close":4154},691.79,694.21,687.12,691.97,{"symbol":3373,"time":781,"open":4112,"high":4156,"low":4157,"close":4158},697.06,684.83,694.04,{"symbol":3373,"time":787,"open":4160,"high":4161,"low":4162,"close":4163},697.05,697.84,693.94,695.42,{"symbol":3373,"time":792,"open":4165,"high":4166,"low":4167,"close":4168},694.18,696.53,693.57,695.49,{"symbol":3373,"time":798,"open":4170,"high":4171,"low":4172,"close":4173},690.49,694.13,689.92,692.73,{"symbol":3373,"time":804,"open":4175,"high":4176,"low":4177,"close":4178},688.15,690.96,687.16,689.23,{"symbol":3373,"time":810,"open":4180,"high":4181,"low":4182,"close":4183},689.85,691.13,686.92,688.98,{"symbol":3373,"time":816,"open":4185,"high":4186,"low":4187,"close":4188},679.65,688.74,678.13,685.4,{"symbol":3373,"time":821,"open":4190,"high":4191,"low":4192,"close":4018},681.49,684.77,676.57,{"symbol":3373,"time":827,"open":4194,"high":4195,"low":4070,"close":4119},693.66,694.25,{"symbol":3373,"time":833,"open":4197,"high":4198,"low":4199,"close":4200},694.57,695.45,691.25,692.24,{"symbol":3373,"time":839,"open":4202,"high":4203,"low":4204,"close":4205},691,691.72,686.04,690.36,{"symbol":3373,"time":845,"open":4168,"high":4207,"low":4208,"close":4209},696.09,691.35,693.77,{"symbol":3373,"time":851,"open":4211,"high":4207,"low":4212,"close":4213},690.68,690.63,695.16,{"symbol":3373,"time":856,"open":4212,"high":4215,"low":4114,"close":4216},695.31,694.07,{"symbol":3373,"time":862,"open":4218,"high":4130,"low":4219,"close":4220},688.82,687.49,689.51,{"symbol":3373,"time":867,"open":4222,"high":4223,"low":4224,"close":4147},692.19,693.96,689.32,{"symbol":3373,"time":873,"open":4226,"high":4227,"low":4228,"close":4229},687.93,692.32,687.78,691.81,{"symbol":3373,"time":879,"open":4231,"high":4086,"low":4056,"close":4232},686.54,687.72,{"symbol":3373,"time":885,"open":4234,"high":4235,"low":4236,"close":4237},685.71,686.87,679.82,683.17,{"symbol":3373,"time":890,"open":4239,"high":4240,"low":4241,"close":4242},687.14,687.36,681.71,681.92,{"symbol":3373,"time":894,"open":4244,"high":4245,"low":4246,"close":4247},687.45,688.56,686.58,687.01,{"symbol":3373,"time":898,"open":4249,"high":4250,"low":4251,"close":4252},687.54,689.2,686.07,687.85,{"symbol":3373,"time":903,"open":4254,"high":4119,"low":4255,"close":4256},690.64,689.27,690.31,{"symbol":3373,"time":908,"open":4258,"high":4259,"low":4260,"close":4261},687.95,690.83,687.8,690.38,{"symbol":3373,"time":913,"open":4263,"high":4264,"low":4265,"close":4266},683.92,688.2,683.87,687.96,{"symbol":3373,"time":918,"open":4268,"high":4269,"low":4270,"close":4157},683.94,685.36,680.59,{"symbol":3373,"time":924,"open":4272,"high":4273,"low":4274,"close":4270},676.59,681.09,676.47,{"symbol":3373,"time":930,"open":4276,"high":4277,"low":4278,"close":4274},677.6,680.74,674.9,{"symbol":3373,"time":934,"open":4280,"high":4281,"low":4282,"close":4283},679.89,680.44,671.2,671.4,{"symbol":3373,"time":940,"open":4285,"high":4286,"low":4287,"close":4288},679.23,681.08,674.98,678.87,{"symbol":3373,"time":945,"open":4290,"high":4291,"low":4292,"close":4293},685.74,685.76,679.25,680.73,{"symbol":3373,"time":951,"open":4295,"high":4296,"low":4297,"close":4139},688.17,688.88,679.17,{"symbol":3373,"time":955,"open":4299,"high":4300,"low":4301,"close":4302},685.14,689.25,682.17,689.17,{"symbol":3373,"time":961,"open":4304,"high":4305,"low":4041,"close":4306},682.56,688.97,687.57,{"symbol":3373,"time":965,"open":4308,"high":4309,"low":4310,"close":4311},683.15,685.39,682.59,683.04,{"symbol":3373,"time":970,"open":4313,"high":4314,"low":4315,"close":4316},686.59,686.64,681.57,683.63,{"symbol":3373,"time":976,"open":4318,"high":4319,"low":4320,"close":4321},685.47,688.39,684.58,685.69,{"symbol":3373,"time":982,"open":4323,"high":4324,"low":4325,"close":4326},685.3,685.37,681.34,684.39,{"symbol":3373,"time":985,"open":4328,"high":4329,"low":4330,"close":4331},680.57,684.91,679.69,683.89,{"symbol":3373,"time":989,"open":4242,"high":4333,"low":4334,"close":4335},683.82,679.33,681.53,{"symbol":3373,"time":993,"open":4337,"high":4338,"low":4339,"close":4340},678.81,682.99,678.74,680.27,{"symbol":3373,"time":997,"open":4342,"high":4343,"low":4344,"close":4345},680.86,683.67,680.5,683.39,{"symbol":3373,"time":1003,"open":4347,"high":4348,"low":4349,"close":4350},677.63,681.7,676.72,679.68,{"symbol":3373,"time":1007,"open":4352,"high":4353,"low":4354,"close":4355},668.63,676.21,664.48,675.02,{"symbol":3373,"time":1012,"open":4357,"high":4358,"low":4359,"close":4360},662.69,670.06,661.59,668.73,{"symbol":3373,"time":1018,"open":4362,"high":4363,"low":4364,"close":4365},655.05,664.55,650.85,659.03,{"symbol":3373,"time":1022,"open":4367,"high":4368,"low":4369,"close":4370},672.91,675.56,651.89,652.53,{"symbol":3373,"time":1028,"open":4372,"high":4373,"low":4374,"close":4375},660.78,667.34,658.75,662.63,{"symbol":3373,"time":1033,"open":4377,"high":4378,"low":3933,"close":4379},662.1,665.12,660.08,{"symbol":3373,"time":1036,"open":4000,"high":4381,"low":4382,"close":4383},673.71,662.17,665.67,{"symbol":3373,"time":1042,"open":4385,"high":4386,"low":4387,"close":4388},665.38,675.66,663.27,671.93,{"symbol":3373,"time":1047,"open":4344,"high":4342,"low":4390,"close":4391},670.52,672.04,{"symbol":3373,"time":1051,"open":4393,"high":4394,"low":4395,"close":4396},684.79,684.96,680.95,683.38,{"symbol":3373,"time":1055,"open":4398,"high":4399,"low":4400,"close":4401},679.95,683.57,678.73,683,{"symbol":3373,"time":1057,"open":4403,"high":4404,"low":4405,"close":4406},677.24,682.18,675.03,681.44,{"symbol":3373,"time":1062,"open":4408,"high":4409,"low":4410,"close":4411},667.91,671.08,661.21,670.97,{"symbol":3373,"time":1067,"open":4274,"high":4413,"low":4414,"close":4415},677.38,668.72,670.31,{"symbol":3373,"time":1072,"open":4287,"high":4342,"low":4417,"close":4018},674.17,{"symbol":3373,"time":1077,"open":4034,"high":4419,"low":4420,"close":4421},679.96,674.58,675.24,{"symbol":3373,"time":1082,"open":4423,"high":4424,"low":4425,"close":4426},685.67,685.8,679.94,683.34,{"symbol":3373,"time":1086,"open":4428,"high":4429,"low":4430,"close":4431},685.04,685.08,679.24,682.06,{"symbol":3373,"time":1092,"open":4433,"high":4434,"low":4435,"close":4435},683.9,685.94,679.83,{"symbol":3373,"time":1097,"open":4437,"high":4438,"low":4439,"close":4440},688.72,689.7,682.87,687.39,{"symbol":3373,"time":1103,"open":4442,"high":4443,"low":4157,"close":4444},687.05,688.91,687.06,{"symbol":3373,"time":1108,"open":4446,"high":4447,"low":4448,"close":4449},682.73,685.54,682.12,685.24,{"symbol":3373,"time":1114,"open":4451,"high":4452,"low":4453,"close":4454},676.46,678.47,675.65,677.25,{"symbol":3373,"time":1120,"open":4456,"high":4457,"low":4458,"close":4459},668.12,672.71,667.8,671.76,{"symbol":3373,"time":1126,"open":4461,"high":4461,"low":4462,"close":4458},672,663.3,{"symbol":3373,"time":1132,"open":4464,"high":4465,"low":4466,"close":4467},671.44,672.99,669.98,671.29,{"symbol":3373,"time":1138,"open":4469,"high":4470,"low":4471,"close":4472},667.32,672.21,667.27,671.3,{"symbol":3373,"time":1144,"open":4474,"high":4475,"low":4476,"close":4477},659.5,665.76,658.14,664.39,{"symbol":3373,"time":1148,"open":4479,"high":4480,"low":4481,"close":4482},666.82,668.71,657.11,660.64,{"symbol":3373,"time":1153,"open":4479,"high":4484,"low":3936,"close":4485},670.23,665.17,{"symbol":3373,"time":1158,"open":4487,"high":4488,"low":4489,"close":4490},657.17,665.83,653.17,662.23,{"symbol":3373,"time":1162,"open":4492,"high":4493,"low":4494,"close":4495},660.65,665.13,659.77,663.04,{"symbol":3373,"time":1168,"open":4497,"high":4498,"low":4499,"close":4500},672.13,673.95,652.84,653.02,{"symbol":3373,"time":1173,"open":4502,"high":4503,"low":4504,"close":4013},673.53,673.94,669.21,{"symbol":3373,"time":1179,"open":4506,"high":4507,"low":4508,"close":4509},670.25,673.21,669.42,673.11,{"symbol":3373,"time":1184,"open":4511,"high":4465,"low":4512,"close":4513},672.54,667.67,669.12,{"symbol":3373,"time":1189,"open":4515,"high":4516,"low":4517,"close":4518},671.62,672.51,669.46,671.61,{"symbol":3373,"time":1195,"open":4520,"high":4521,"low":4522,"close":4504},669.99,672.68,668.16,{"symbol":3373,"time":1200,"open":4524,"high":4525,"low":4526,"close":4527},670.45,670.57,666.78,669.22,{"symbol":3373,"time":1205,"open":4529,"high":4530,"low":4531,"close":4532},663.17,669.37,663.06,668.45,{"symbol":3373,"time":1209,"open":4534,"high":4535,"low":4536,"close":4537},662.93,666.65,661.61,666.18,{"symbol":3373,"time":1213,"open":4539,"high":4540,"low":4541,"close":4542},664.36,665.28,661.86,663.68,{"symbol":3373,"time":1218,"open":4544,"high":4545,"low":4546,"close":4547},659.51,662.37,657.88,661.82,{"symbol":3373,"time":1223,"open":4549,"high":4550,"low":4551,"close":4552},657.94,659.41,654.41,658.05,{"symbol":3373,"time":1227,"open":4554,"high":4555,"low":4556,"close":4557},664.51,664.61,659.67,661.1,{"symbol":3373,"time":1232,"open":4559,"high":4373,"low":4560,"close":4561},666.72,661.98,663.21,{"symbol":3373,"time":1235,"open":4563,"high":4564,"low":4382,"close":4565},662.2,667.29,666.84,{"symbol":3373,"time":1239,"open":4567,"high":4363,"low":4568,"close":4569},662.33,660.37,663.7,{"symbol":3373,"time":1244,"open":4571,"high":4572,"low":4573,"close":4574},661.89,664.89,660.27,662.26,{"symbol":3373,"time":1246,"open":4576,"high":4577,"low":4578,"close":4579},660.01,661.72,654.3,659.18,{"symbol":3373,"time":1251,"open":4581,"high":4582,"low":4583,"close":4584},661.47,661.78,659.21,660,{"symbol":3373,"time":1256,"open":4586,"high":4587,"low":4588,"close":4589},659.64,661.04,659.34,660.91,{"symbol":3373,"time":1259,"open":4591,"high":4592,"low":4593,"close":4594},657.6,659.11,656.9,657.41,{"symbol":3373,"time":1263,"open":4596,"high":4597,"low":4598,"close":4599},654.18,658.33,653.59,657.63,{"symbol":3373,"time":1266,"open":4601,"high":4602,"low":4603,"close":4604},653.62,654.55,650.63,652.21,{"symbol":3373,"time":1272,"open":4606,"high":4607,"low":4608,"close":4609},648.97,650.86,647.22,650.33,{"symbol":3373,"time":1278,"open":4611,"high":4612,"low":4613,"close":4614},648.62,649.84,647.23,648.83,{"symbol":3373,"time":1283,"open":4616,"high":4604,"low":4617,"close":4618},651.48,643.33,647.24,{"symbol":3373,"time":1289,"open":4620,"high":4621,"low":4622,"close":4623},644.42,649.15,643.51,649.12,{"symbol":3373,"time":1293,"open":4625,"high":4626,"low":4627,"close":4628},642.67,644.21,640.46,643.74,{"symbol":3373,"time":1298,"open":4630,"high":4631,"low":4632,"close":4633},637.5,640.49,634.92,640.27,{"symbol":3373,"time":1303,"open":4635,"high":4636,"low":4637,"close":4638},647.47,647.84,643.14,645.05,{"symbol":3373,"time":1307,"open":4618,"high":4640,"low":4641,"close":4642},649.48,645.34,648.92,{"symbol":3373,"time":1310,"open":4644,"high":4645,"low":4620,"close":4646},644.57,647.37,646.63,[4648,4653,4656,4660,4662,4664,4667,4669,4670,4672,4674,4676,4677,4678,4680,4682,4684,4686,4687,4689,4692,4694,4696,4698,4700,4702,4703,4705,4706,4708,4710,4712,4714,4716,4718,4720,4722,4724,4726,4728,4730,4732,4734,4736,4738,4740,4742,4744,4746,4748,4750,4752,4754,4756,4758,4760,4762,4764,4766,4768,4769,4771,4772,4774],{"time":38,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4651,"datetime":4652},"False","BEARISH","CCI","2026-09-16 00:00:00",{"time":56,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4654,"datetime":4655},"MACD","2026-09-11 00:00:00",{"time":80,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4658,"datetime":4659},"BULLISH","MA","2026-09-04 00:00:00",{"time":119,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4654,"datetime":4661},"2026-08-26 00:00:00",{"time":136,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4654,"datetime":4663},"2026-08-21 00:00:00",{"time":142,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4665,"datetime":4666},"ADX","2026-08-20 00:00:00",{"time":166,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4665,"datetime":4668},"2026-08-14 00:00:00",{"time":166,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4651,"datetime":4668},{"time":181,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4654,"datetime":4671},"2026-08-11 00:00:00",{"time":244,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4665,"datetime":4673},"2026-07-27 00:00:00",{"time":244,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4675,"datetime":4673},"BollingerBands",{"time":244,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4651,"datetime":4673},{"time":244,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4658,"datetime":4673},{"time":270,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4654,"datetime":4679},"2026-07-17 00:00:00",{"time":285,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4658,"datetime":4681},"2026-07-14 00:00:00",{"time":307,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4654,"datetime":4683},"2026-07-08 00:00:00",{"time":314,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4654,"datetime":4685},"2026-07-06 00:00:00",{"time":314,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4665,"datetime":4685},{"time":325,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4665,"datetime":4688},"2026-07-01 00:00:00",{"time":335,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4690,"datetime":4691},"RSI","2026-06-29 00:00:00",{"time":352,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4675,"datetime":4693},"2026-06-24 00:00:00",{"time":358,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4651,"datetime":4695},"2026-06-23 00:00:00",{"time":363,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4665,"datetime":4697},"2026-06-22 00:00:00",{"time":367,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4654,"datetime":4699},"2026-06-18 00:00:00",{"time":376,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4658,"datetime":4701},"2026-06-16 00:00:00",{"time":376,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4690,"datetime":4701},{"time":428,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4665,"datetime":4704},"2026-06-01 00:00:00",{"time":428,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4675,"datetime":4704},{"time":432,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4651,"datetime":4707},"2026-05-29 00:00:00",{"time":440,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4654,"datetime":4709},"2026-05-27 00:00:00",{"time":486,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4658,"datetime":4711},"2026-05-14 00:00:00",{"time":490,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4665,"datetime":4713},"2026-05-13 00:00:00",{"time":526,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4675,"datetime":4715},"2026-04-30 00:00:00",{"time":532,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4651,"datetime":4717},"2026-04-29 00:00:00",{"time":537,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4654,"datetime":4719},"2026-04-28 00:00:00",{"time":565,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4658,"datetime":4721},"2026-04-17 00:00:00",{"time":604,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4675,"datetime":4723},"2026-04-01 00:00:00",{"time":608,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4651,"datetime":4725},"2026-03-31 00:00:00",{"time":611,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4651,"datetime":4727},"2026-03-30 00:00:00",{"time":634,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4665,"datetime":4729},"2026-03-20 00:00:00",{"time":639,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4665,"datetime":4731},"2026-03-19 00:00:00",{"time":642,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4665,"datetime":4733},"2026-03-18 00:00:00",{"time":677,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4654,"datetime":4735},"2026-03-05 00:00:00",{"time":746,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4690,"datetime":4737},"2026-02-06 00:00:00",{"time":816,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4658,"datetime":4739},"2026-01-21 00:00:00",{"time":856,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4658,"datetime":4741},"2026-01-09 00:00:00",{"time":862,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4651,"datetime":4743},"2026-01-08 00:00:00",{"time":894,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4654,"datetime":4745},"2025-12-30 00:00:00",{"time":940,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4651,"datetime":4747},"2025-12-16 00:00:00",{"time":945,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4658,"datetime":4749},"2025-12-15 00:00:00",{"time":951,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4654,"datetime":4751},"2025-12-12 00:00:00",{"time":982,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4675,"datetime":4753},"2025-12-04 00:00:00",{"time":997,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4651,"datetime":4755},"2025-11-28 00:00:00",{"time":1051,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4665,"datetime":4757},"2025-11-12 00:00:00",{"time":1057,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4654,"datetime":4759},"2025-11-10 00:00:00",{"time":1072,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4658,"datetime":4761},"2025-11-05 00:00:00",{"time":1082,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4690,"datetime":4763},"2025-11-03 00:00:00",{"time":1120,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4675,"datetime":4765},"2025-10-23 00:00:00",{"time":1126,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4665,"datetime":4767},"2025-10-22 00:00:00",{"time":1126,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4651,"datetime":4767},{"time":1173,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4654,"datetime":4770},"2025-10-09 00:00:00",{"time":1173,"symbol":5,"current_signal":4649,"signal_change":23,"signal_type":4650,"trading_system":4690,"datetime":4770},{"time":1223,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4665,"datetime":4773},"2025-09-25 00:00:00",{"time":1235,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4657,"trading_system":4658,"datetime":4775},"2025-09-22 00:00:00",[4777,4783,4789,4794,4799,4804,4809,4814,4819,4825,4830,4835,4840,4845,4850,4855,4860,4865,4870,4875,4880,4885,4890,4895,4900,4905,4910,4915,4920,4925,4930,4935,4940,4945,4950,4955,4960,4965,4970,4975,4980,4986,4991,4997,5002,5008,5013,5019,5025,5030,5036,5042,5048,5054,5059,5065,5070,5076,5081,5087,5092,5097,5103,5109,5115,5121,5127,5133,5139,5144,5150],{"symbol":5,"form":4778,"filingdate":620,"primarydocument":4779,"accessionnumber":4780,"filing_url":4781,"sec_url":4782},"8-K","wmb-20260326.htm","0000107263-26-000008","https://www.sec.gov/Archives/edgar/data/107263/000010726326000008/wmb-20260326.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726326000008/0000107263-26-000008-index.htm",{"symbol":5,"form":4784,"filingdate":705,"primarydocument":4785,"accessionnumber":4786,"filing_url":4787,"sec_url":4788},"10-K","wmb-20251231.htm","0000107263-26-000006","https://www.sec.gov/Archives/edgar/data/107263/000010726326000006/wmb-20251231.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726326000006/0000107263-26-000006-index.htm",{"symbol":5,"form":4778,"filingdate":734,"primarydocument":4790,"accessionnumber":4791,"filing_url":4792,"sec_url":4793},"wmb-20260210.htm","0000107263-26-000003","https://www.sec.gov/Archives/edgar/data/107263/000010726326000003/wmb-20260210.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726326000003/0000107263-26-000003-index.htm",{"symbol":5,"form":4778,"filingdate":862,"primarydocument":4795,"accessionnumber":4796,"filing_url":4797,"sec_url":4798},"d33935d8k.htm","0001193125-26-007722","https://www.sec.gov/Archives/edgar/data/107263/000119312526007722/d33935d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312526007722/0001193125-26-007722-index.htm",{"symbol":5,"form":4778,"filingdate":862,"primarydocument":4800,"accessionnumber":4801,"filing_url":4802,"sec_url":4803},"d56301d8k.htm","0001193125-26-007085","https://www.sec.gov/Archives/edgar/data/107263/000119312526007085/d56301d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312526007085/0001193125-26-007085-index.htm",{"symbol":5,"form":4778,"filingdate":993,"primarydocument":4805,"accessionnumber":4806,"filing_url":4807,"sec_url":4808},"d82372d8k.htm","0001193125-25-304001","https://www.sec.gov/Archives/edgar/data/107263/000119312525304001/d82372d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312525304001/0001193125-25-304001-index.htm",{"symbol":5,"form":4778,"filingdate":1022,"primarydocument":4810,"accessionnumber":4811,"filing_url":4812,"sec_url":4813},"d891569d8k.htm","0001193125-25-289836","https://www.sec.gov/Archives/edgar/data/107263/000119312525289836/d891569d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312525289836/0001193125-25-289836-index.htm",{"symbol":5,"form":4778,"filingdate":1082,"primarydocument":4815,"accessionnumber":4816,"filing_url":4817,"sec_url":4818},"wmb-20251103.htm","0000107263-25-000143","https://www.sec.gov/Archives/edgar/data/107263/000010726325000143/wmb-20251103.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726325000143/0000107263-25-000143-index.htm",{"symbol":5,"form":4820,"filingdate":1082,"primarydocument":4821,"accessionnumber":4822,"filing_url":4823,"sec_url":4824},"10-Q","wmb-20250930.htm","0000107263-25-000145","https://www.sec.gov/Archives/edgar/data/107263/000010726325000145/wmb-20250930.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726325000145/0000107263-25-000145-index.htm",{"symbol":5,"form":4778,"filingdate":1205,"primarydocument":4826,"accessionnumber":4827,"filing_url":4828,"sec_url":4829},"wmb-20251001.htm","0000107263-25-000138","https://www.sec.gov/Archives/edgar/data/107263/000010726325000138/wmb-20251001.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726325000138/0000107263-25-000138-index.htm",{"symbol":5,"form":4778,"filingdate":1381,"primarydocument":4831,"accessionnumber":4832,"filing_url":4833,"sec_url":4834},"wmb-20250804.htm","0000107263-25-000121","https://www.sec.gov/Archives/edgar/data/107263/000010726325000121/wmb-20250804.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726325000121/0000107263-25-000121-index.htm",{"symbol":5,"form":4820,"filingdate":1381,"primarydocument":4836,"accessionnumber":4837,"filing_url":4838,"sec_url":4839},"wmb-20250630.htm","0000107263-25-000123","https://www.sec.gov/Archives/edgar/data/107263/000010726325000123/wmb-20250630.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726325000123/0000107263-25-000123-index.htm",{"symbol":5,"form":4778,"filingdate":1471,"primarydocument":4841,"accessionnumber":4842,"filing_url":4843,"sec_url":4844},"d858564d8k.htm","0001193125-25-152743","https://www.sec.gov/Archives/edgar/data/107263/000119312525152743/d858564d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312525152743/0001193125-25-152743-index.htm",{"symbol":5,"form":4778,"filingdate":1471,"primarydocument":4846,"accessionnumber":4847,"filing_url":4848,"sec_url":4849},"d939977d8k.htm","0001193125-25-152043","https://www.sec.gov/Archives/edgar/data/107263/000119312525152043/d939977d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312525152043/0001193125-25-152043-index.htm",{"symbol":5,"form":4778,"filingdate":1610,"primarydocument":4851,"accessionnumber":4852,"filing_url":4853,"sec_url":4854},"wmb-20250505.htm","0000107263-25-000100","https://www.sec.gov/Archives/edgar/data/107263/000010726325000100/wmb-20250505.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726325000100/0000107263-25-000100-index.htm",{"symbol":5,"form":4778,"filingdate":1610,"primarydocument":4856,"accessionnumber":4857,"filing_url":4858,"sec_url":4859},"d945295d8k.htm","0001193125-25-112822","https://www.sec.gov/Archives/edgar/data/107263/000119312525112822/d945295d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312525112822/0001193125-25-112822-index.htm",{"symbol":5,"form":4820,"filingdate":1610,"primarydocument":4861,"accessionnumber":4862,"filing_url":4863,"sec_url":4864},"wmb-20250331.htm","0000107263-25-000102","https://www.sec.gov/Archives/edgar/data/107263/000010726325000102/wmb-20250331.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726325000102/0000107263-25-000102-index.htm",{"symbol":5,"form":4778,"filingdate":1613,"primarydocument":4866,"accessionnumber":4867,"filing_url":4868,"sec_url":4869},"d27626d8k.htm","0001193125-25-110735","https://www.sec.gov/Archives/edgar/data/107263/000119312525110735/d27626d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312525110735/0001193125-25-110735-index.htm",{"symbol":5,"form":4778,"filingdate":1631,"primarydocument":4871,"accessionnumber":4872,"filing_url":4873,"sec_url":4874},"d941981d8k.htm","0001193125-25-093574","https://www.sec.gov/Archives/edgar/data/107263/000119312525093574/d941981d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312525093574/0001193125-25-093574-index.htm",{"symbol":5,"form":4778,"filingdate":1729,"primarydocument":4876,"accessionnumber":4877,"filing_url":4878,"sec_url":4879},"wmb-20250313.htm","0000107263-25-000056","https://www.sec.gov/Archives/edgar/data/107263/000010726325000056/wmb-20250313.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726325000056/0000107263-25-000056-index.htm",{"symbol":5,"form":4778,"filingdate":1770,"primarydocument":4881,"accessionnumber":4882,"filing_url":4883,"sec_url":4884},"wmb-20250303.htm","0000107263-25-000046","https://www.sec.gov/Archives/edgar/data/107263/000010726325000046/wmb-20250303.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726325000046/0000107263-25-000046-index.htm",{"symbol":5,"form":4784,"filingdate":1786,"primarydocument":4886,"accessionnumber":4887,"filing_url":4888,"sec_url":4889},"wmb-20241231.htm","0000107263-25-000031","https://www.sec.gov/Archives/edgar/data/107263/000010726325000031/wmb-20241231.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726325000031/0000107263-25-000031-index.htm",{"symbol":5,"form":4778,"filingdate":1808,"primarydocument":4891,"accessionnumber":4892,"filing_url":4893,"sec_url":4894},"wmb-20250212.htm","0000107263-25-000005","https://www.sec.gov/Archives/edgar/data/107263/000010726325000005/wmb-20250212.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726325000005/0000107263-25-000005-index.htm",{"symbol":5,"form":4778,"filingdate":1896,"primarydocument":4896,"accessionnumber":4897,"filing_url":4898,"sec_url":4899},"d923970d8k.htm","0001193125-25-004069","https://www.sec.gov/Archives/edgar/data/107263/000119312525004069/d923970d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312525004069/0001193125-25-004069-index.htm",{"symbol":5,"form":4778,"filingdate":1900,"primarydocument":4901,"accessionnumber":4902,"filing_url":4903,"sec_url":4904},"d862615d8k.htm","0001193125-25-003565","https://www.sec.gov/Archives/edgar/data/107263/000119312525003565/d862615d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312525003565/0001193125-25-003565-index.htm",{"symbol":5,"form":4820,"filingdate":2057,"primarydocument":4906,"accessionnumber":4907,"filing_url":4908,"sec_url":4909},"wmb-20240930.htm","0000107263-24-000095","https://www.sec.gov/Archives/edgar/data/107263/000010726324000095/wmb-20240930.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726324000095/0000107263-24-000095-index.htm",{"symbol":5,"form":4778,"filingdate":2057,"primarydocument":4911,"accessionnumber":4912,"filing_url":4913,"sec_url":4914},"wmb-20241106.htm","0000107263-24-000094","https://www.sec.gov/Archives/edgar/data/107263/000010726324000094/wmb-20241106.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726324000094/0000107263-24-000094-index.htm",{"symbol":5,"form":4778,"filingdate":2357,"primarydocument":4916,"accessionnumber":4917,"filing_url":4918,"sec_url":4919},"d801862d8k.htm","0001193125-24-199942","https://www.sec.gov/Archives/edgar/data/107263/000119312524199942/d801862d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312524199942/0001193125-24-199942-index.htm",{"symbol":5,"form":4778,"filingdate":2363,"primarydocument":4921,"accessionnumber":4922,"filing_url":4923,"sec_url":4924},"d760314d8k.htm","0001193125-24-199460","https://www.sec.gov/Archives/edgar/data/107263/000119312524199460/d760314d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312524199460/0001193125-24-199460-index.htm",{"symbol":5,"form":4820,"filingdate":2395,"primarydocument":4926,"accessionnumber":4927,"filing_url":4928,"sec_url":4929},"wmb-20240630.htm","0000107263-24-000077","https://www.sec.gov/Archives/edgar/data/107263/000010726324000077/wmb-20240630.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726324000077/0000107263-24-000077-index.htm",{"symbol":5,"form":4778,"filingdate":2395,"primarydocument":4931,"accessionnumber":4932,"filing_url":4933,"sec_url":4934},"wmb-20240805.htm","0000107263-24-000075","https://www.sec.gov/Archives/edgar/data/107263/000010726324000075/wmb-20240805.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726324000075/0000107263-24-000075-index.htm",{"symbol":5,"form":4820,"filingdate":2690,"primarydocument":4936,"accessionnumber":4937,"filing_url":4938,"sec_url":4939},"wmb-20240331.htm","0000107263-24-000063","https://www.sec.gov/Archives/edgar/data/107263/000010726324000063/wmb-20240331.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726324000063/0000107263-24-000063-index.htm",{"symbol":5,"form":4778,"filingdate":2690,"primarydocument":4941,"accessionnumber":4942,"filing_url":4943,"sec_url":4944},"wmb-20240506.htm","0000107263-24-000062","https://www.sec.gov/Archives/edgar/data/107263/000010726324000062/wmb-20240506.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726324000062/0000107263-24-000062-index.htm",{"symbol":5,"form":4778,"filingdate":2696,"primarydocument":4946,"accessionnumber":4947,"filing_url":4948,"sec_url":4949},"d762434d8k.htm","0001193125-24-130839","https://www.sec.gov/Archives/edgar/data/107263/000119312524130839/d762434d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312524130839/0001193125-24-130839-index.htm",{"symbol":5,"form":4784,"filingdate":2960,"primarydocument":4951,"accessionnumber":4952,"filing_url":4953,"sec_url":4954},"wmb-20231231.htm","0000107263-24-000019","https://www.sec.gov/Archives/edgar/data/107263/000010726324000019/wmb-20231231.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726324000019/0000107263-24-000019-index.htm",{"symbol":5,"form":4778,"filingdate":2981,"primarydocument":4956,"accessionnumber":4957,"filing_url":4958,"sec_url":4959},"wmb-20240214.htm","0000107263-24-000015","https://www.sec.gov/Archives/edgar/data/107263/000010726324000015/wmb-20240214.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726324000015/0000107263-24-000015-index.htm",{"symbol":5,"form":4778,"filingdate":3105,"primarydocument":4961,"accessionnumber":4962,"filing_url":4963,"sec_url":4964},"d697925d8k.htm","0001193125-24-003389","https://www.sec.gov/Archives/edgar/data/107263/000119312524003389/d697925d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312524003389/0001193125-24-003389-index.htm",{"symbol":5,"form":4778,"filingdate":3105,"primarydocument":4966,"accessionnumber":4967,"filing_url":4968,"sec_url":4969},"d668036d8k.htm","0001193125-24-002923","https://www.sec.gov/Archives/edgar/data/107263/000119312524002923/d668036d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312524002923/0001193125-24-002923-index.htm",{"symbol":5,"form":4778,"filingdate":3264,"primarydocument":4971,"accessionnumber":4972,"filing_url":4973,"sec_url":4974},"wmb-20231101.htm","0000107263-23-000025","https://www.sec.gov/Archives/edgar/data/107263/000010726323000025/wmb-20231101.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726323000025/0000107263-23-000025-index.htm",{"symbol":5,"form":4820,"filingdate":3264,"primarydocument":4976,"accessionnumber":4977,"filing_url":4978,"sec_url":4979},"wmb-20230930.htm","0000107263-23-000027","https://www.sec.gov/Archives/edgar/data/107263/000010726323000027/wmb-20230930.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726323000027/0000107263-23-000027-index.htm",{"symbol":5,"form":4778,"filingdate":4981,"primarydocument":4982,"accessionnumber":4983,"filing_url":4984,"sec_url":4985},"2023-08-10","d529704d8k.htm","0001193125-23-209031","https://www.sec.gov/Archives/edgar/data/107263/000119312523209031/d529704d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312523209031/0001193125-23-209031-index.htm",{"symbol":5,"form":4778,"filingdate":4981,"primarydocument":4987,"accessionnumber":4988,"filing_url":4989,"sec_url":4990},"d529602d8k.htm","0001193125-23-208222","https://www.sec.gov/Archives/edgar/data/107263/000119312523208222/d529602d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312523208222/0001193125-23-208222-index.htm",{"symbol":5,"form":4778,"filingdate":4992,"primarydocument":4993,"accessionnumber":4994,"filing_url":4995,"sec_url":4996},"2023-08-02","wmb-20230802.htm","0000107263-23-000020","https://www.sec.gov/Archives/edgar/data/107263/000010726323000020/wmb-20230802.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726323000020/0000107263-23-000020-index.htm",{"symbol":5,"form":4820,"filingdate":4992,"primarydocument":4998,"accessionnumber":4999,"filing_url":5000,"sec_url":5001},"wmb-20230630.htm","0000107263-23-000021","https://www.sec.gov/Archives/edgar/data/107263/000010726323000021/wmb-20230630.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726323000021/0000107263-23-000021-index.htm",{"symbol":5,"form":4778,"filingdate":5003,"primarydocument":5004,"accessionnumber":5005,"filing_url":5006,"sec_url":5007},"2023-05-03","wmb-20230503.htm","0000107263-23-000011","https://www.sec.gov/Archives/edgar/data/107263/000010726323000011/wmb-20230503.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726323000011/0000107263-23-000011-index.htm",{"symbol":5,"form":4820,"filingdate":5003,"primarydocument":5009,"accessionnumber":5010,"filing_url":5011,"sec_url":5012},"wmb-20230331.htm","0000107263-23-000013","https://www.sec.gov/Archives/edgar/data/107263/000010726323000013/wmb-20230331.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726323000013/0000107263-23-000013-index.htm",{"symbol":5,"form":4778,"filingdate":5014,"primarydocument":5015,"accessionnumber":5016,"filing_url":5017,"sec_url":5018},"2023-04-28","d414831d8k.htm","0001193125-23-123966","https://www.sec.gov/Archives/edgar/data/107263/000119312523123966/d414831d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312523123966/0001193125-23-123966-index.htm",{"symbol":5,"form":4778,"filingdate":5020,"primarydocument":5021,"accessionnumber":5022,"filing_url":5023,"sec_url":5024},"2023-03-02","d444514d8k.htm","0001193125-23-057415","https://www.sec.gov/Archives/edgar/data/107263/000119312523057415/d444514d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312523057415/0001193125-23-057415-index.htm",{"symbol":5,"form":4778,"filingdate":5020,"primarydocument":5026,"accessionnumber":5027,"filing_url":5028,"sec_url":5029},"d444508d8k.htm","0001193125-23-058253","https://www.sec.gov/Archives/edgar/data/107263/000119312523058253/d444508d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312523058253/0001193125-23-058253-index.htm",{"symbol":5,"form":4784,"filingdate":5031,"primarydocument":5032,"accessionnumber":5033,"filing_url":5034,"sec_url":5035},"2023-02-27","wmb-20221231.htm","0000107263-23-000007","https://www.sec.gov/Archives/edgar/data/107263/000010726323000007/wmb-20221231.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726323000007/0000107263-23-000007-index.htm",{"symbol":5,"form":4778,"filingdate":5037,"primarydocument":5038,"accessionnumber":5039,"filing_url":5040,"sec_url":5041},"2023-02-21","wmb-20230221.htm","0000107263-23-000003","https://www.sec.gov/Archives/edgar/data/107263/000010726323000003/wmb-20230221.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726323000003/0000107263-23-000003-index.htm",{"symbol":5,"form":4778,"filingdate":5043,"primarydocument":5044,"accessionnumber":5045,"filing_url":5046,"sec_url":5047},"2023-02-13","d452102d8k.htm","0001193125-23-034209","https://www.sec.gov/Archives/edgar/data/107263/000119312523034209/d452102d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312523034209/0001193125-23-034209-index.htm",{"symbol":5,"form":4778,"filingdate":5049,"primarydocument":5050,"accessionnumber":5051,"filing_url":5052,"sec_url":5053},"2022-10-31","wmb-20221031.htm","0000107263-22-000028","https://www.sec.gov/Archives/edgar/data/107263/000010726322000028/wmb-20221031.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726322000028/0000107263-22-000028-index.htm",{"symbol":5,"form":4820,"filingdate":5049,"primarydocument":5055,"accessionnumber":5056,"filing_url":5057,"sec_url":5058},"wmb-20220930.htm","0000107263-22-000030","https://www.sec.gov/Archives/edgar/data/107263/000010726322000030/wmb-20220930.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726322000030/0000107263-22-000030-index.htm",{"symbol":5,"form":4778,"filingdate":5060,"primarydocument":5061,"accessionnumber":5062,"filing_url":5063,"sec_url":5064},"2022-08-08","d385113d8k.htm","0001193125-22-214987","https://www.sec.gov/Archives/edgar/data/107263/000119312522214987/d385113d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312522214987/0001193125-22-214987-index.htm",{"symbol":5,"form":4778,"filingdate":5060,"primarydocument":5066,"accessionnumber":5067,"filing_url":5068,"sec_url":5069},"d378825d8k.htm","0001193125-22-214295","https://www.sec.gov/Archives/edgar/data/107263/000119312522214295/d378825d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312522214295/0001193125-22-214295-index.htm",{"symbol":5,"form":4820,"filingdate":5071,"primarydocument":5072,"accessionnumber":5073,"filing_url":5074,"sec_url":5075},"2022-08-01","wmb-20220630.htm","0000107263-22-000024","https://www.sec.gov/Archives/edgar/data/107263/000010726322000024/wmb-20220630.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726322000024/0000107263-22-000024-index.htm",{"symbol":5,"form":4778,"filingdate":5071,"primarydocument":5077,"accessionnumber":5078,"filing_url":5079,"sec_url":5080},"wmb-20220801.htm","0000107263-22-000022","https://www.sec.gov/Archives/edgar/data/107263/000010726322000022/wmb-20220801.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726322000022/0000107263-22-000022-index.htm",{"symbol":5,"form":4778,"filingdate":5082,"primarydocument":5083,"accessionnumber":5084,"filing_url":5085,"sec_url":5086},"2022-05-03","wmb-20220502.htm","0000107263-22-000016","https://www.sec.gov/Archives/edgar/data/107263/000010726322000016/wmb-20220502.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726322000016/0000107263-22-000016-index.htm",{"symbol":5,"form":4778,"filingdate":5088,"primarydocument":5083,"accessionnumber":5089,"filing_url":5090,"sec_url":5091},"2022-05-02","0000107263-22-000012","https://www.sec.gov/Archives/edgar/data/107263/000010726322000012/wmb-20220502.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726322000012/0000107263-22-000012-index.htm",{"symbol":5,"form":4820,"filingdate":5088,"primarydocument":5093,"accessionnumber":5094,"filing_url":5095,"sec_url":5096},"wmb-20220331.htm","0000107263-22-000014","https://www.sec.gov/Archives/edgar/data/107263/000010726322000014/wmb-20220331.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726322000014/0000107263-22-000014-index.htm",{"symbol":5,"form":4778,"filingdate":5098,"primarydocument":5099,"accessionnumber":5100,"filing_url":5101,"sec_url":5102},"2022-04-28","d129473d8k.htm","0001193125-22-127605","https://www.sec.gov/Archives/edgar/data/107263/000119312522127605/d129473d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312522127605/0001193125-22-127605-index.htm",{"symbol":5,"form":4784,"filingdate":5104,"primarydocument":5105,"accessionnumber":5106,"filing_url":5107,"sec_url":5108},"2022-02-28","wmb-20211231.htm","0000107263-22-000007","https://www.sec.gov/Archives/edgar/data/107263/000010726322000007/wmb-20211231.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726322000007/0000107263-22-000007-index.htm",{"symbol":5,"form":4778,"filingdate":5110,"primarydocument":5111,"accessionnumber":5112,"filing_url":5113,"sec_url":5114},"2022-02-22","wmb-20220222.htm","0000107263-22-000004","https://www.sec.gov/Archives/edgar/data/107263/000010726322000004/wmb-20220222.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726322000004/0000107263-22-000004-index.htm",{"symbol":5,"form":4778,"filingdate":5116,"primarydocument":5117,"accessionnumber":5118,"filing_url":5119,"sec_url":5120},"2022-02-03","d234307d8k.htm","0001193125-22-026423","https://www.sec.gov/Archives/edgar/data/107263/000119312522026423/d234307d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312522026423/0001193125-22-026423-index.htm",{"symbol":5,"form":4778,"filingdate":5122,"primarydocument":5123,"accessionnumber":5124,"filing_url":5125,"sec_url":5126},"2021-12-13","d271840d8k.htm","0001193125-21-355403","https://www.sec.gov/Archives/edgar/data/107263/000119312521355403/d271840d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312521355403/0001193125-21-355403-index.htm",{"symbol":5,"form":4778,"filingdate":5128,"primarydocument":5129,"accessionnumber":5130,"filing_url":5131,"sec_url":5132},"2021-11-30","d268681d8k.htm","0001193125-21-342871","https://www.sec.gov/Archives/edgar/data/107263/000119312521342871/d268681d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312521342871/0001193125-21-342871-index.htm",{"symbol":5,"form":4820,"filingdate":5134,"primarydocument":5135,"accessionnumber":5136,"filing_url":5137,"sec_url":5138},"2021-11-01","wmb-20210930.htm","0000107263-21-000027","https://www.sec.gov/Archives/edgar/data/107263/000010726321000027/wmb-20210930.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726321000027/0000107263-21-000027-index.htm",{"symbol":5,"form":4778,"filingdate":5134,"primarydocument":5140,"accessionnumber":5141,"filing_url":5142,"sec_url":5143},"wmb-20211101.htm","0000107263-21-000026","https://www.sec.gov/Archives/edgar/data/107263/000010726321000026/wmb-20211101.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726321000026/0000107263-21-000026-index.htm",{"symbol":5,"form":4778,"filingdate":5145,"primarydocument":5146,"accessionnumber":5147,"filing_url":5148,"sec_url":5149},"2021-10-08","d234775d8k.htm","0001193125-21-294940","https://www.sec.gov/Archives/edgar/data/107263/000119312521294940/d234775d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312521294940/0001193125-21-294940-index.htm",{"symbol":5,"form":4778,"filingdate":5145,"primarydocument":5151,"accessionnumber":5152,"filing_url":5153,"sec_url":5154},"d242480d8k.htm","0001193125-21-295637","https://www.sec.gov/Archives/edgar/data/107263/000119312521295637/d242480d8k.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312521295637/0001193125-21-295637-index.htm",[5156,5187,5199,5212,5222,5238,5256,5270,5282,5297,5313,5325,5336,5355,5367,5376,5387,5409,5420,5429,5441,5452,5462,5473,5481,5492,5503,5524],{"symbol":5,"accessionnumber":5157,"filingdate":62,"sec_url":5158,"tags":5159,"headline":5163,"summary":5164,"sector":5165,"industry":5166,"date_processed":5167,"impact_score":5168,"exhibits":5169,"isLocked":5186},"0001193125-26-387359","https://www.sec.gov/Archives/edgar/data/107263/000119312526387359/0001193125-26-387359-index.htm",{"events":5160},[5161,5162],"New Debt Issued","Financial Instrument Agreement","Williams Announces Pricing of $2.75 Billion Senior Notes Offering","On September 8, 2026, The Williams Companies, Inc. announced the pricing of a public offering of $2.75 billion aggregate principal amount of its senior notes due between 2029 and 2056. The notes were priced at various percentages of par, with settlement expected on September 10, 2026. The company intends to use the net proceeds to repay outstanding commercial paper and for other general corporate purposes, including funding capital expenditures. The offering was underwritten by Citigroup Global Markets Inc., Mizuho Securities USA LLC, Morgan Stanley & Co. LLC, and SMBC Nikko Securities America, Inc.","Energy & Transportation","Natural Gas Transmission","2026-09-10 13:00:59","MEDIUM",[5170,5174,5178,5182],{"exhibit_number":5171,"htm_reference":5172,"full_url":5173},"EX-1.1","d113424dex11.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312526387359/d113424dex11.htm",{"exhibit_number":5175,"htm_reference":5176,"full_url":5177},"EX-4.1","d113424dex41.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312526387359/d113424dex41.htm",{"exhibit_number":5179,"htm_reference":5180,"full_url":5181},"EX-5.1","d113424dex51.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312526387359/d113424dex51.htm",{"exhibit_number":5183,"htm_reference":5184,"full_url":5185},"EX-99.1","d113424dex991.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312526387359/d113424dex991.htm",false,{"symbol":5,"accessionnumber":5188,"filingdate":62,"sec_url":5189,"tags":5190,"headline":5192,"summary":5193,"sector":5165,"industry":5166,"date_processed":5194,"impact_score":5168,"exhibits":5195,"isLocked":5186},"0001193125-26-387930","https://www.sec.gov/Archives/edgar/data/107263/000119312526387930/0001193125-26-387930-index.htm",{"events":5191},[5161],"Williams Companies, Inc. Announces Issuance of Senior Notes","On September 10, 2026, The Williams Companies, Inc. completed a registered offering of $500 million aggregate principal amount of its 5.000% Senior Notes due 2029, $1.0 billion aggregate principal amount of its 5.600% Senior Notes due 2033, $750 million aggregate principal amount of its 5.800% Senior Notes due 2036, and $500 million aggregate principal amount of its 6.400% Senior Notes due 2056. The Notes were issued under an Indenture dated as of December 18, 2012, as supplemented by the Fourteenth Supplemental Indenture dated as of September 10, 2026. The Notes are the Company's senior unsecured obligations and will rank equally in right of payment with all of its other senior indebtedness and senior to all of its future indebtedness that is expressly subordinated in right of payment to the Notes.","2026-09-10 20:28:56",[5196],{"exhibit_number":5175,"htm_reference":5197,"full_url":5198},"d116217dex41.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312526387930/d116217dex41.htm",{"symbol":5,"accessionnumber":5200,"filingdate":86,"sec_url":5201,"tags":5202,"headline":5205,"summary":5206,"sector":5165,"industry":5166,"date_processed":5207,"impact_score":5168,"exhibits":5208,"isLocked":5186},"0001193125-26-381926","https://www.sec.gov/Archives/edgar/data/107263/000119312526381926/0001193125-26-381926-index.htm",{"events":5203},[5204],"Securities Purchase Agreement","Williams Companies Files Prospectus Supplement for Share Resale","On September 3, 2026, The Williams Companies, Inc. filed a prospectus supplement to its existing effective shelf registration statement on Form S-3, registering the resale by selling securityholders of up to 26,874,496 shares of the Company's common stock. This filing is in accordance with the Securities Act of 1933, as amended. An opinion regarding the validity of the Shares is attached as Exhibit 5.1.","2026-09-03 20:38:00",[5209],{"exhibit_number":5179,"htm_reference":5210,"full_url":5211},"d111572dex51.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312526381926/d111572dex51.htm",{"symbol":5,"accessionnumber":5213,"filingdate":136,"sec_url":5214,"tags":5215,"headline":5218,"summary":5219,"sector":5165,"industry":5166,"date_processed":5220,"impact_score":5168,"exhibits":5221,"isLocked":5186},"0000107263-26-000028","https://www.sec.gov/Archives/edgar/data/107263/000010726326000028/0000107263-26-000028-index.htm",{"events":5216},[5217],"Board Member Departure","Board Member Michael A. Creel to Retire","On August 17, 2026, Michael A. Creel notified The Williams Companies, Inc. that he will not stand for reelection to the Board of Directors and will retire upon the expiration of his current term. This decision is not the result of any disagreement with the Company on any matter relating to the Company's operations, policies, or practices.","2026-08-21 20:15:40",[],{"symbol":5,"accessionnumber":5223,"filingdate":215,"sec_url":5224,"tags":5225,"headline":5230,"summary":5231,"sector":5165,"industry":5166,"date_processed":5232,"impact_score":5233,"exhibits":5234,"isLocked":5186},"0000107263-26-000024","https://www.sec.gov/Archives/edgar/data/107263/000010726326000024/0000107263-26-000024-index.htm",{"events":5226},[5227,5228,5229],"Strategic Partnership","M&A Transaction","Earnings Beat","Williams Announces Strategic Acquisition of Momentum Midstream","The Williams Companies, Inc. reported strong financial results for the quarter ended June 30, 2026, with GAAP net income of $827 million and Adjusted EBITDA of $1.921 billion. The company also announced a strategic acquisition of Momentum Midstream, a Haynesville growth transaction valued at up to $5.5 billion, which will expand its natural gas infrastructure platform and serve growing Gulf Coast LNG, power, and industrial demand.","2026-08-03 20:19:41","HIGH",[5235],{"exhibit_number":5183,"htm_reference":5236,"full_url":5237},"wmb_20260630xer.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726326000024/wmb_20260630xer.htm",{"symbol":5,"accessionnumber":5239,"filingdate":291,"sec_url":5240,"tags":5241,"headline":5245,"summary":5246,"sector":5165,"industry":5166,"date_processed":5247,"impact_score":5168,"exhibits":5248,"isLocked":5186},"0001193125-26-301533","https://www.sec.gov/Archives/edgar/data/107263/000119312526301533/0001193125-26-301533-index.htm",{"events":5242},[5243,5204,5162,5244],"Joint Venture","General Statement","Williams Announces $5.34 Billion Investment in Power Innovation Joint Venture","Williams Companies, Inc. announced a joint venture financing for its Power Innovation projects, securing $5.34 billion from Blackstone, Apollo, and KKR. This investment will provide Williams with a 49% noncontrolling equity interest in the projects, while Williams retains a 51% interest and operational control. The transaction aims to enhance project returns, reduce capital exposure, and support Williams' long-term leverage target. The company continues to expect 2026 Adjusted EBITDA in the upper half of its $8.05 billion to $8.35 billion range.","2026-07-13 13:20:40",[5249,5252],{"exhibit_number":5183,"htm_reference":5250,"full_url":5251},"d152507dex991.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312526301533/d152507dex991.htm",{"exhibit_number":5253,"htm_reference":5254,"full_url":5255},"EX-99.2","d152507dex992.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312526301533/d152507dex992.htm",{"symbol":5,"accessionnumber":5257,"filingdate":325,"sec_url":5258,"tags":5259,"headline":5263,"summary":5264,"sector":5165,"industry":5166,"date_processed":5265,"impact_score":5233,"exhibits":5266,"isLocked":5186},"0000107263-26-000020","https://www.sec.gov/Archives/edgar/data/107263/000010726326000020/0000107263-26-000020-index.htm",{"events":5260},[5261,5262],"Board Member Appointed","Key Executive Appointment","Williams Appoints Two New Independent Directors to Board","On July 1, 2026, The Williams Companies, Inc. announced the appointment of Robb E. Turner and Lloyd W. (Billy) Helms, Jr. to its Board of Directors, effective immediately. Both are considered independent directors and bring extensive experience in the energy sector. Turner, with over 35 years in energy operations and finance, and Helms, with over 40 years in the oil and gas industry, will serve on various board committees. The board size has been increased from ten to twelve directors to incorporate these new members.","2026-07-01 20:39:40",[5267],{"exhibit_number":5183,"htm_reference":5268,"full_url":5269},"wmb_20260701xpressrelease.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726326000020/wmb_20260701xpressrelease.htm",{"symbol":5,"accessionnumber":5271,"filingdate":515,"sec_url":5272,"tags":5273,"headline":5275,"summary":5276,"sector":5165,"industry":5166,"date_processed":5277,"impact_score":5168,"exhibits":5278,"isLocked":5186},"0000107263-26-000015","https://www.sec.gov/Archives/edgar/data/107263/000010726326000015/0000107263-26-000015-index.htm",{"events":5274},[5229,5244],"Williams Reports Strong First-Quarter 2026 Financial Results","The Williams Companies, Inc. announced its financial results for the quarter ended March 31, 2026, reporting a 25% increase in GAAP net income to $864 million, or $0.70 per diluted share, compared to the prior year. Adjusted net income rose 23% to $895 million, or $0.73 per diluted share. Adjusted EBITDA increased 13% to $2.254 billion, and cash flow from operations grew 12% to $1.603 billion. The company also provided an update on its business operations, including new customer agreements and project advancements. The dividend was increased by 5% to $2.10 on an annualized basis for 2026.","2026-05-04 20:19:43",[5279],{"exhibit_number":5183,"htm_reference":5280,"full_url":5281},"wmb_20260331xer.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726326000015/wmb_20260331xer.htm",{"symbol":5,"accessionnumber":5283,"filingdate":515,"sec_url":5284,"tags":5285,"headline":5289,"summary":5290,"sector":5165,"industry":5166,"date_processed":5291,"impact_score":5233,"exhibits":5292,"isLocked":5186},"0000107263-26-000013","https://www.sec.gov/Archives/edgar/data/107263/000010726326000013/0000107263-26-000013-index.htm",{"events":5286},[5287,5288],"Inventory Write-Off","Shareholder Rights Plan (Poison Pill)","Williams Companies Amends Incentive Plan and Receives Shareholder Approval","The Williams Companies, Inc. amended and restated its 2007 Incentive Plan, increasing the number of issuable shares from 50,000,000 to 85,000,000, removing the plan expiration date, and making other amendments. The changes were approved by the company's stockholders at the 2026 Annual Meeting. Additionally, the meeting saw the election of ten director nominees, approval of executive officer compensation on an advisory basis, and ratification of Ernst & Young LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2026.","2026-05-04 13:15:56",[5293],{"exhibit_number":5294,"htm_reference":5295,"full_url":5296},"EX-10.1","wmb_20260504xreleasexex101.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726326000013/wmb_20260504xreleasexex101.htm",{"symbol":5,"accessionnumber":4780,"filingdate":620,"sec_url":4782,"tags":5298,"headline":5302,"summary":5303,"sector":5165,"industry":5166,"date_processed":5304,"impact_score":5233,"exhibits":5305,"isLocked":5186},{"events":5299},[5217,5300,5301],"New CEO Appointed","Executive Compensation Detail","Alan S. Armstrong Resigns from Williams Companies Board to Serve as U.S. Senator","On March 23, 2026, Alan S. Armstrong resigned from The Williams Companies, Inc.'s Board of Directors to accept an appointment as a United States Senator. Following his departure, Stephen W. Bergstrom was elected as the new Chairman of the Board. The Board's Compensation and Management Development Committee modified Armstrong's performance-based equity awards to ensure he would not be financially penalized for his public service, with an estimated aggregate value of $2.8 million associated with these modifications.","2026-03-26 20:15:55",[5306,5309],{"exhibit_number":5294,"htm_reference":5307,"full_url":5308},"wmb_20260326xreleasexex101.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726326000008/wmb_20260326xreleasexex101.htm",{"exhibit_number":5310,"htm_reference":5311,"full_url":5312},"EX-10.2","wmb_20260326xreleasexex102.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726326000008/wmb_20260326xreleasexex102.htm",{"symbol":5,"accessionnumber":4791,"filingdate":734,"sec_url":4793,"tags":5314,"headline":5318,"summary":5319,"sector":5165,"industry":5166,"date_processed":5320,"impact_score":5233,"exhibits":5321,"isLocked":5186},{"events":5315},[5229,5316,5317],"Dividend Increase","Raised Guidance","Williams Reports Record Financial Results and Raises Dividend","The Williams Companies, Inc. announced its financial results for the quarter and year ended December 31, 2025, with GAAP net income of $2.615 billion or $2.14 per diluted share, up 18% and 18%, respectively, from 2024. Adjusted net income increased by 10% to $2.571 billion or $2.10 per diluted share. The company raised its dividend by 5% to $2.10 annualized for 2026, marking 52 consecutive years of dividend payments. For 2026, Williams expects Adjusted EBITDA between $8.05 billion and $8.35 billion at the midpoint, with a leverage ratio midpoint of approximately 4.0x.","2026-02-10 13:08:58",[5322],{"exhibit_number":5183,"htm_reference":5323,"full_url":5324},"wmb_20251231xer.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726326000003/wmb_20251231xer.htm",{"symbol":5,"accessionnumber":4796,"filingdate":862,"sec_url":4798,"tags":5326,"headline":5329,"summary":5330,"sector":5165,"industry":5166,"date_processed":5331,"impact_score":5168,"exhibits":5332,"isLocked":5186},{"events":5327},[5161,5162,5328],"Credit Facility Entered","Williams Companies, Inc. Announces Completion of $2.7 Billion Senior Notes Offering","On January 8, 2026, The Williams Companies, Inc. completed a registered offering of $500 million of 5.650% Senior Notes due 2033, $1.25 billion of 5.150% Senior Notes due 2036, and $1 billion of 5.950% Senior Notes due 2056, collectively totaling $2.7 billion. These notes are the company's senior unsecured obligations and are governed by an indenture that includes customary financial covenants and events of default. The indenture also allows for certain redemption options.","2026-01-08 21:17:41",[5333],{"exhibit_number":5175,"htm_reference":5334,"full_url":5335},"d33935dex41.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312526007722/d33935dex41.htm",{"symbol":5,"accessionnumber":4801,"filingdate":862,"sec_url":4803,"tags":5337,"headline":5339,"summary":5340,"sector":5165,"industry":5166,"date_processed":5341,"impact_score":5168,"exhibits":5342,"isLocked":5186},{"events":5338},[5161],"Williams Companies Announces Pricing of $2.75 Billion Senior Notes Offering","On January 5, 2026, The Williams Companies, Inc. announced the pricing of its public offering of $500 million of 5.650% Senior Notes due 2033, $1.25 billion of 5.150% Senior Notes due 2036, and $1 billion of 5.950% Senior Notes due 2056. The offering, which is expected to close on January 8, 2026, will be used to repay near-term debt maturities and for other general corporate purposes. Barclays Capital Inc., BofA Securities, Inc., CIBC World Markets Corp., and Truist Securities, Inc. are acting as joint book-running managers for the offering.","2026-01-08 14:10:41",[5343,5346,5349,5352],{"exhibit_number":5171,"htm_reference":5344,"full_url":5345},"d56301dex11.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312526007085/d56301dex11.htm",{"exhibit_number":5175,"htm_reference":5347,"full_url":5348},"d56301dex41.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312526007085/d56301dex41.htm",{"exhibit_number":5179,"htm_reference":5350,"full_url":5351},"d56301dex51.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312526007085/d56301dex51.htm",{"exhibit_number":5183,"htm_reference":5353,"full_url":5354},"d56301dex991.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312526007085/d56301dex991.htm",{"symbol":5,"accessionnumber":4816,"filingdate":1082,"sec_url":4818,"tags":5356,"headline":5360,"summary":5361,"sector":5165,"industry":5166,"date_processed":5362,"impact_score":5233,"exhibits":5363,"isLocked":5186},{"2.02":5357,"9.01":5358},[5317,5244],[5359],"Exhibits Furnished","Williams Reports Strong Third-Quarter 2025 Results","The Williams Companies, Inc. reported strong financial results for Q3 2025, with Adjusted EBITDA increasing by 13% year-over-year to $1.920 billion, driven by higher natural gas gathering and processing volumes. GAAP net income decreased slightly to $646 million, or $0.53 per diluted share. The company also reaffirmed its 2025 guidance with an Adjusted EBITDA midpoint of $7.750 billion, reflecting solid operational performance and strategic initiatives.","2025-11-03 21:23:43",[5364],{"exhibit_number":5183,"htm_reference":5365,"full_url":5366},"wmb_20250930xer.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726325000143/wmb_20250930xer.htm",{"symbol":5,"accessionnumber":4827,"filingdate":1205,"sec_url":4829,"tags":5368,"headline":5371,"summary":5372,"sector":5165,"industry":5166,"date_processed":5373,"impact_score":5374,"exhibits":5375,"isLocked":5186},{"7.01":5369},[5370],"Regulation FD Disclosure","Williams Companies Announces $3.1B Investment in Power Innovation Projects","On October 1, 2025, The Williams Companies, Inc. announced an investment of approximately $3.1 billion in two additional power innovation projects. These projects are expected to be completed by the first half of 2027 and are backed by 10-year, fixed-price power purchase agreements with a large, investment-grade counterparty. This investment increases the company's total committed capital for power innovation projects to approximately $5 billion and raises its 2025 growth capex by $875 million to between $3.45 billion and $3.75 billion, expected to raise its leverage ratio midpoint for 2025 to 3.7x.","2025-10-01 20:15:56","LOW",[],{"symbol":5,"accessionnumber":4832,"filingdate":1381,"sec_url":4834,"tags":5377,"headline":5380,"summary":5381,"sector":5165,"industry":5166,"date_processed":5382,"impact_score":5374,"exhibits":5383,"isLocked":5186},{"2.02":5378,"9.01":5379},[5244],[5359],"Williams Companies Announces Strong Q2 2025 Financial Results and Raises Guidance","On August 4, 2025, The Williams Companies, Inc. announced its financial results for the second quarter of 2025, reporting GAAP net income of $546 million, or $0.45 per diluted share, and Adjusted EBITDA of $1.808 billion, up 8% year-over-year. The company also raised its 2025 Adjusted EBITDA guidance midpoint by $50 million to $7.75 billion, citing strong performance and new volumes. Williams detailed its operational results and guidance in a press release furnished as Exhibit 99.1.","2025-08-22 01:01:22",[5384],{"exhibit_number":5183,"htm_reference":5385,"full_url":5386},"wmb_20250630xer.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726325000121/wmb_20250630xer.htm",{"symbol":5,"accessionnumber":4847,"filingdate":1471,"sec_url":4849,"tags":5388,"headline":5393,"summary":5394,"sector":5165,"industry":5166,"date_processed":5395,"impact_score":5168,"exhibits":5396,"isLocked":5186},{"7.01":5389,"8.01":5390,"9.01":5392},[5370],[5391],"Share Repurchase Program Announced",[5359],"Williams Announces Pricing of $1.5 Billion Senior Notes Offering","On June 26, 2025, The Williams Companies, Inc. announced the pricing of a public offering of $750 million of its 4.625% Senior Notes due 2030 and $750 million of its 5.300% Senior Notes due 2035. The notes were priced at 99.920% and 99.634% of par, respectively. The expected settlement date for the offering is June 30, 2025. The company intends to use the net proceeds to repay near-term debt maturities and for other general corporate purposes.","2025-08-22 07:02:36",[5397,5400,5403,5406],{"exhibit_number":5171,"htm_reference":5398,"full_url":5399},"d939977dex11.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312525152043/d939977dex11.htm",{"exhibit_number":5175,"htm_reference":5401,"full_url":5402},"d939977dex41.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312525152043/d939977dex41.htm",{"exhibit_number":5179,"htm_reference":5404,"full_url":5405},"d939977dex51.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312525152043/d939977dex51.htm",{"exhibit_number":5183,"htm_reference":5407,"full_url":5408},"d939977dex991.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312525152043/d939977dex991.htm",{"symbol":5,"accessionnumber":4842,"filingdate":1471,"sec_url":4844,"tags":5410,"headline":5413,"summary":5414,"sector":5165,"industry":5166,"date_processed":5415,"impact_score":5168,"exhibits":5416,"isLocked":5186},{"1.01":5411,"9.01":5412},[5162],[5359],"Williams Companies, Inc. Announces $1.5 Billion Senior Notes Offering","On June 30, 2025, The Williams Companies, Inc. completed a registered offering of $750 million of 4.625% Senior Notes due 2030 and $750 million of 5.300% Senior Notes due 2035. The Notes were issued under an Indenture dated December 18, 2012, as supplemented by a Twelfth Supplemental Indenture dated June 30, 2025. The Notes are senior unsecured obligations of the Company and include customary covenants and events of default. The Company may redeem the Notes prior to their maturity dates.","2025-08-22 07:03:45",[5417],{"exhibit_number":5175,"htm_reference":5418,"full_url":5419},"d858564dex41.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312525152743/d858564dex41.htm",{"symbol":5,"accessionnumber":4852,"filingdate":1610,"sec_url":4854,"tags":5421,"headline":5425,"summary":5426,"sector":5165,"industry":5166,"date_processed":5427,"impact_score":5233,"exhibits":5428,"isLocked":5186},{"2.02":5422,"9.01":5423},[5229,5317],[5424],"No viable tag","The Williams Companies, Inc. Reports Strong Q1 2025 Results and Raises Full-Year Guidance","On May 5, 2025, The Williams Companies, Inc. announced its financial results for the first quarter of 2025. The company reported a 9% increase in GAAP net income to $690 million and an 8% rise in GAAP diluted EPS to $0.56. Adjusted net income was $730 million, and Adjusted EBITDA increased by $55 million to $1.989 billion. The company also raised its full-year 2025 Adjusted EBITDA guidance midpoint by $50 million to $7.7 billion. Additional details, including segment performance and non-GAAP financial measures, are provided in Exhibit 99.1.","2025-08-23 00:26:06",[],{"symbol":5,"accessionnumber":4857,"filingdate":1610,"sec_url":4859,"tags":5430,"headline":5437,"summary":5438,"sector":5165,"industry":5166,"date_processed":5439,"impact_score":5233,"exhibits":5440,"isLocked":5186},{"5.02":5431,"7.01":5433,"8.01":5434,"9.01":5436},[5300,5432],"CEO Resignation",[5370],[5435],"Corporate Update",[5424],"Williams Companies Announces CEO Succession Plan","On May 5, 2025, The Williams Companies, Inc. announced executive changes effective July 1, 2025. Chad J. Zamarin will succeed Alan S. Armstrong as President and CEO and join the Board, while Armstrong will become Executive Chairman. Stephen W. Bergstrom, current Chairman, will transition to independent Lead Director. The announcement was made via a press release furnished under Item 7.01.","2025-08-23 00:35:51",[],{"symbol":5,"accessionnumber":4867,"filingdate":1613,"sec_url":4869,"tags":5442,"headline":5448,"summary":5449,"sector":5165,"industry":5166,"date_processed":5450,"impact_score":5168,"exhibits":5451,"isLocked":5186},{"5.07":5443,"7.01":5446,"9.01":5447},[5444,5445],"Director Elections Results","Equity Plan Approved",[5370],[5359],"Williams Companies, Inc. Annual Meeting Results Announced","The Williams Companies, Inc. announced the results of its 2025 Annual Meeting of Stockholders. All eleven director nominees were elected. Stockholders approved, on an advisory basis, the compensation of the named executive officers. Ernst & Young LLP was ratified as the Company's independent registered public accounting firm for the fiscal year ending December 31, 2025. No stockholder questions were received in connection with the Annual Meeting.","2025-08-23 00:56:32",[],{"symbol":5,"accessionnumber":4872,"filingdate":1631,"sec_url":4874,"tags":5453,"headline":5458,"summary":5459,"sector":5165,"industry":5166,"date_processed":5460,"impact_score":5168,"exhibits":5461,"isLocked":5186},{"5.02":5454,"7.01":5456,"9.01":5457},[5455],"New COO Appointed",[5370],[5359],"Williams Appoints New Chief Operating Officer","Williams Companies, Inc. announced on April 24, 2025, the appointment of Larry Larsen as Executive Vice President and Chief Operating Officer, effective May 3, 2025. Larsen, who has been with the company since 1999, will oversee all aspects of the company's transmission, storage, and gathering and processing operations. He succeeds Micheal Dunn, who announced his planned retirement. In connection with the appointment, Larsen will receive an annual base salary of $675,000 and a one-time restricted stock unit award totaling $1,187,500, along with eligibility for additional incentive awards.","2025-08-23 14:22:39",[],{"symbol":5,"accessionnumber":4877,"filingdate":1729,"sec_url":4879,"tags":5463,"headline":5469,"summary":5470,"sector":5165,"industry":5166,"date_processed":5471,"impact_score":5168,"exhibits":5472,"isLocked":5186},{"5.02":5464,"7.01":5466,"9.01":5468},[5465],"COO Resignation",[5467],"Press Release Furnished",[5424],"Williams Chief Operating Officer to Retire","On March 13, 2025, Williams Companies, Inc. announced that Micheal G. Dunn, Executive Vice President and Chief Operating Officer, will retire effective May 2, 2025. Dunn has been with the company since 1988 and has overseen significant infrastructure projects and safety initiatives. The company is currently identifying a successor for Dunn. A press release with further details is furnished as Exhibit 99.1.","2025-08-23 20:20:17",[],{"symbol":5,"accessionnumber":4882,"filingdate":1770,"sec_url":4884,"tags":5474,"headline":5477,"summary":5478,"sector":5165,"industry":5166,"date_processed":5479,"impact_score":5374,"exhibits":5480,"isLocked":5186},{"7.01":5475,"9.01":5476},[5370],[5359],"Williams Companies Announces Major Power Generation Investment","The Williams Companies, Inc. has announced a significant investment in a power innovation project, committing approximately $1.6 billion to provide onsite natural gas and power generation infrastructure for an unnamed large, investment-grade company. This investment marks the Company's first power innovation project aimed at meeting growing demand in grid-constrained markets. The project, expected to be completed in the second half of 2026, is supported by a 10-year, primarily fixed-price power purchase agreement. As a result of this agreement, the Company is increasing its 2025 growth capital expenditures by $925 million, raising the total to between $2.575 billion and $2.875 billion, and is expected to elevate its leverage ratio midpoint for 2025 to 3.65x.","2025-08-23 22:28:14",[],{"symbol":5,"accessionnumber":4892,"filingdate":1808,"sec_url":4894,"tags":5482,"headline":5485,"summary":5486,"sector":5165,"industry":5166,"date_processed":5487,"impact_score":5233,"exhibits":5488,"isLocked":5186},{"2.02":5483,"9.01":5484},[5317,5244],[5359],"Williams Achieves Record Financial Results and Raises 2025 Guidance","The Williams Companies, Inc. announced its financial results for Q4 and full year 2024, reporting a GAAP net income of $2.222 billion or $1.82 per diluted share, and adjusted net income of $2.347 billion or $1.92 per diluted share. Adjusted EBITDA reached a record $7.08 billion, up 4.4% from 2023. The company raised its 2025 Adjusted EBITDA guidance midpoint by 3% to between $7.45 billion and $7.85 billion and increased its annualized dividend by 5.3% to $2.00, effective this year. Key business highlights include Transco expansions, high-return transmission projects, and portfolio optimizations through acquisitions and divestitures. The company also achieved record contracted transmission capacity of 33.4 Bcf/d and a 2.32x dividend coverage ratio on an AFFO basis.","2025-11-13 23:19:40",[5489],{"exhibit_number":5183,"htm_reference":5490,"full_url":5491},"wmb_20241231xer.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726325000005/wmb_20241231xer.htm",{"symbol":5,"accessionnumber":4897,"filingdate":1896,"sec_url":4899,"tags":5493,"headline":5496,"summary":5497,"sector":5165,"industry":5166,"date_processed":5498,"impact_score":5168,"exhibits":5499,"isLocked":5186},{"1.01":5494,"9.01":5495},[5162],[5359],"Williams Companies Completes $1.5 Billion Senior Notes Offering","On January 9, 2025, The Williams Companies, Inc. completed a registered offering of $1.5 billion aggregate principal amount of its 5.600% Senior Notes due 2035 and 6.000% Senior Notes due 2055. The offering was registered under the Securities Act of 1933 and the notes were issued under an Indenture between the Company and The Bank of New York Mellon Trust Company, N.A. as trustee. The notes are senior unsecured obligations and will rank equally in right of payment with all of its other senior indebtedness. The Indenture contains covenants that restrict the Company's ability to incur liens on assets to secure certain debt and merge, consolidate or sell, assign, transfer, lease convey or otherwise dispose of all or substantially all of its assets.","2025-11-20 23:06:34",[5500],{"exhibit_number":5175,"htm_reference":5501,"full_url":5502},"d923970dex41.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312525004069/d923970dex41.htm",{"symbol":5,"accessionnumber":4902,"filingdate":1900,"sec_url":4904,"tags":5504,"headline":5508,"summary":5509,"sector":5165,"industry":5166,"date_processed":5510,"impact_score":5168,"exhibits":5511,"isLocked":5186},{"7.01":5505,"8.01":5506,"9.01":5507},[5370],[5391],[5359],"Williams Companies Announces Pricing of $1.5 Billion Senior Notes Offering","On January 6, 2025, The Williams Companies, Inc. (WMB) announced the pricing of its offering of $1.0 billion of 5.600% Senior Notes due 2035 and $500 million of 6.000% Senior Notes due 2055, totaling $1.5 billion. The notes were priced at 99.843% and 99.330% of par, respectively. The offering is expected to close on January 9, 2025, and the net proceeds will be used to repay commercial paper, near-term debt maturities, and for other general corporate purposes. Deutsche Bank Securities Inc., J.P. Morgan Securities LLC, Mizuho Securities USA LLC, and Morgan Stanley & Co. LLC are acting as joint book-running managers for the offering.","2025-11-20 23:22:52",[5512,5515,5518,5521],{"exhibit_number":5171,"htm_reference":5513,"full_url":5514},"d862615dex11.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312525003565/d862615dex11.htm",{"exhibit_number":5175,"htm_reference":5516,"full_url":5517},"d862615dex41.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312525003565/d862615dex41.htm",{"exhibit_number":5179,"htm_reference":5519,"full_url":5520},"d862615dex51.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312525003565/d862615dex51.htm",{"exhibit_number":5183,"htm_reference":5522,"full_url":5523},"d862615dex991.htm","https://www.sec.gov/Archives/edgar/data/107263/000119312525003565/d862615dex991.htm",{"symbol":5,"accessionnumber":4912,"filingdate":2057,"sec_url":4914,"tags":5525,"headline":5528,"summary":5529,"sector":5165,"industry":5166,"date_processed":5530,"impact_score":5374,"exhibits":5531,"isLocked":5186},{"2.02":5526,"9.01":5527},[5244],[5359],"Williams Reports Record Third-Quarter Financial Results","On November 6, 2024, The Williams Companies, Inc. announced its financial results for the quarter ended September 30, 2024. The company reported a GAAP net income of $705 million or $0.58 per diluted share, up 8% from the third quarter of 2023. Adjusted net income was $528 million or $0.43 per diluted share. The company also reported a record third-quarter Adjusted EBITDA of $1.703 billion, up 3% year-over-year. Cash flow from operations and Available Funds from Operations (AFFO) were also up compared to the same period last year. The company's financial performance was driven by natural gas transmission expansions and Gulf Coast storage acquisitions. Management highlighted a strong track record of year-over-year financial gains and raised the midpoint of full-year 2024 Adjusted EBITDA guidance by $125 million to $7.075 billion.","2025-12-03 23:39:45",[5532],{"exhibit_number":5183,"htm_reference":5533,"full_url":5534},"wmb_20240930xer.htm","https://www.sec.gov/Archives/edgar/data/107263/000010726324000094/wmb_20240930xer.htm",null,1789889921368]