[{"data":1,"prerenderedAt":6629},["ShallowReactive",2],{"company-overview-CHTR":3},{"company_profile":4,"ohlc":24,"spy":4258,"trading_signals":5534,"company_actions":5670,"filings_8k":6125,"report_history":6628,"insider_summary":6628,"filings_summary":6628,"financials_summary":6628,"institutional_summary":6628,"seo_links":6628},{"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},"CHTR","Charter Communications Inc.","NASDAQ","XNGS","Communication Services","Telecom Services",94500,"https://corporate.charter.com","Charter Communications Inc. is a prominent telecommunications and media company known for providing a range of services including high-speed internet, cable television, and voice communication solutions. Central to its operations is the Spectrum brand, which serves residential, business, and government clients across the United States. Charter Communications plays a vital role in connecting urban and rural communities with essential communication infrastructure, contributing to the modernization and digitization of various sectors. Its broadband internet and TV offerings are designed to meet the growing demand for high-bandwidth applications, streaming, and digital content consumption. Headquartered in Stamford, Connecticut, the company has established itself as a significant player in the telecom industry, continually expanding its footprint and enhancing its service portfolio to cater to the evolving needs of its diverse customer base.","Common Stock","Mr. Christopher L. Winfrey","400 Washington Blvd.","Stamford",6902,"CT","United States","203 905 7801","2025-03-08 00:00:00","True",[25,31,37,43,49,55,60,66,72,78,84,90,95,101,106,112,118,124,129,135,140,146,152,158,163,169,175,180,185,191,196,202,208,214,219,224,230,236,242,248,254,260,266,272,278,284,288,293,299,304,310,315,321,326,332,336,342,348,353,358,364,370,376,382,388,394,400,405,411,416,420,426,431,436,442,447,452,456,461,465,470,475,481,487,492,498,502,508,512,517,523,528,534,537,542,548,553,559,565,570,576,582,588,594,600,606,612,618,624,630,636,642,648,654,660,666,672,678,684,690,696,702,707,713,719,725,731,737,741,747,752,757,763,769,774,780,785,791,797,802,808,814,820,826,832,837,843,849,855,860,866,872,878,884,890,894,899,905,909,915,921,927,933,939,945,950,956,962,968,974,980,986,992,998,1004,1010,1016,1021,1027,1033,1039,1045,1051,1057,1063,1069,1074,1079,1085,1090,1096,1101,1107,1113,1119,1125,1131,1137,1143,1149,1155,1161,1167,1173,1177,1182,1188,1194,1200,1206,1212,1218,1224,1230,1236,1239,1245,1251,1257,1263,1269,1275,1280,1286,1292,1298,1304,1310,1315,1321,1326,1332,1338,1344,1350,1356,1361,1366,1372,1378,1384,1389,1395,1401,1407,1413,1419,1425,1431,1437,1443,1448,1454,1460,1466,1472,1477,1482,1488,1494,1499,1504,1510,1516,1521,1526,1532,1537,1543,1549,1555,1561,1567,1573,1578,1583,1589,1595,1600,1606,1612,1618,1623,1629,1634,1640,1645,1651,1657,1663,1669,1675,1681,1686,1692,1698,1703,1709,1715,1721,1727,1733,1739,1745,1751,1757,1763,1769,1775,1781,1787,1793,1799,1804,1810,1816,1822,1827,1833,1839,1845,1851,1857,1863,1868,1874,1880,1886,1892,1897,1903,1909,1915,1921,1927,1933,1939,1945,1950,1955,1959,1965,1971,1976,1982,1987,1993,1999,2005,2011,2017,2023,2028,2034,2040,2046,2052,2058,2064,2070,2076,2082,2088,2094,2100,2106,2112,2118,2124,2130,2136,2141,2147,2153,2158,2164,2170,2175,2181,2187,2191,2197,2203,2209,2215,2221,2227,2232,2238,2244,2250,2255,2260,2266,2272,2278,2284,2290,2295,2301,2307,2313,2319,2323,2328,2334,2340,2345,2351,2357,2363,2369,2375,2381,2387,2392,2398,2404,2410,2416,2422,2427,2432,2438,2444,2450,2455,2461,2467,2473,2479,2483,2489,2494,2500,2506,2511,2517,2523,2528,2534,2540,2546,2551,2557,2562,2568,2572,2578,2584,2590,2596,2600,2605,2611,2617,2623,2628,2633,2638,2643,2648,2653,2659,2665,2671,2677,2682,2688,2694,2700,2706,2712,2718,2724,2730,2736,2742,2748,2754,2760,2765,2770,2776,2782,2787,2793,2798,2803,2809,2815,2820,2826,2831,2836,2841,2847,2852,2857,2862,2867,2872,2876,2882,2888,2894,2900,2906,2911,2916,2922,2927,2933,2938,2943,2948,2954,2959,2964,2970,2976,2982,2987,2993,2997,3003,3009,3014,3020,3025,3029,3035,3039,3045,3050,3055,3061,3067,3072,3077,3082,3087,3091,3097,3103,3108,3114,3119,3124,3130,3136,3142,3148,3154,3160,3166,3171,3177,3183,3189,3194,3200,3206,3212,3218,3224,3230,3235,3240,3246,3252,3258,3263,3268,3273,3279,3285,3291,3297,3303,3308,3314,3320,3326,3330,3336,3342,3347,3353,3359,3365,3371,3377,3382,3388,3393,3398,3403,3409,3415,3421,3427,3433,3438,3444,3449,3454,3460,3466,3471,3476,3481,3487,3493,3497,3503,3509,3515,3521,3525,3529,3534,3540,3546,3552,3557,3563,3569,3575,3581,3586,3592,3598,3602,3608,3614,3620,3625,3631,3636,3642,3648,3653,3659,3665,3670,3674,3680,3684,3689,3695,3701,3705,3710,3716,3720,3725,3731,3737,3742,3748,3754,3760,3766,3772,3778,3784,3789,3795,3800,3805,3811,3816,3822,3826,3831,3836,3842,3848,3853,3859,3865,3870,3876,3882,3886,3892,3898,3904,3910,3914,3920,3926,3932,3938,3943,3949,3954,3959,3963,3969,3975,3979,3985,3991,3997,4003,4008,4013,4019,4025,4031,4037,4043,4048,4054,4059,4065,4071,4076,4082,4088,4094,4099,4104,4108,4113,4118,4124,4130,4136,4141,4147,4153,4159,4165,4171,4177,4183,4188,4194,4200,4206,4212,4218,4224,4229,4234,4240,4246,4252],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",131.23,132.15,128.05,128.17,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",135.72,136.23,132.42,133.37,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",139.82,141,134.54,135,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",141.81,144,139.14,141.2,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",145.77,148.34,143.22,143.35,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":51},"2026-09-11",142.04,146.18,139.17,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",133.98,141.26,133.49,140.56,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",145.79,145.81,133.33,133.89,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",151.94,151.96,144.79,145.74,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",150.7,153.66,149.47,151.99,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",160.24,160.7,149.5,151.38,{"symbol":5,"time":91,"open":92,"high":93,"low":92,"close":94},"2026-09-02",147.67,159.87,158.97,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",146.09,150.49,144.83,146.19,{"symbol":5,"time":102,"open":75,"high":103,"low":104,"close":105},"2026-08-31",153.75,149.66,152.44,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",149.02,154.46,148.64,153.62,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",151.66,152.48,148.28,148.32,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",155.14,156.06,152.4,153.89,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":120},"2026-08-25",148.63,156.14,145.19,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",149.11,153.77,146.58,150.3,{"symbol":5,"time":136,"open":137,"high":138,"low":77,"close":139},"2026-08-21",149.09,151.98,150.17,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-20",152,153.97,144.82,147.76,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-19",149,159.29,148.62,152.47,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-18",147.15,152.17,145.04,148.35,{"symbol":5,"time":159,"open":142,"high":160,"low":161,"close":162},"2026-08-17",152.83,143.97,144.1,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-14",158.63,158.66,154.03,154.27,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-13",150.97,157.15,150.64,156.53,{"symbol":5,"time":176,"open":177,"high":177,"low":178,"close":179},"2026-08-12",156.27,149.51,150.22,{"symbol":5,"time":181,"open":75,"high":182,"low":183,"close":184},"2026-08-11",158.65,150.91,157.69,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-10",151.04,154.17,148.01,153.29,{"symbol":5,"time":192,"open":193,"high":194,"low":83,"close":195},"2026-08-07",156,156.55,152.57,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-06",154.4,157.67,151.86,157.44,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-05",152.97,153.59,148.42,153.17,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-04",143.78,153.35,143.02,153.07,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":162},"2026-08-03",146.83,148.77,142.34,{"symbol":5,"time":220,"open":221,"high":133,"low":222,"close":223},"2026-07-31",140.5,138.8,144.98,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-30",140,142.09,136.67,142,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-29",138.02,146.85,136.5,145.2,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-28",133.58,141.16,132.2,139.97,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-27",125.49,132.57,123.83,131.61,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-24",111.8,125.74,111.55,123.31,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-23",128.49,129.92,123.16,126.5,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-22",130.76,130.82,125.45,129.22,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-21",127.66,131.1,127.27,127.79,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-20",130.31,132.02,128.3,129.16,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-17",133.55,136.98,131.22,131.37,{"symbol":5,"time":285,"open":286,"high":287,"low":282,"close":70},"2026-07-16",133.07,136.14,{"symbol":5,"time":289,"open":290,"high":291,"low":290,"close":292},"2026-07-15",129,133.87,131.24,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-14",129.89,132.63,127.78,127.91,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":283},"2026-07-13",132.65,136,131.03,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-10",136.26,136.28,129.17,130.73,{"symbol":5,"time":311,"open":262,"high":312,"low":313,"close":314},"2026-07-09",135.48,130.24,134.35,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-08",134.86,139.41,132.7,133.54,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":232},"2026-07-07",137.2,142.89,136.29,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-06",137.84,138.51,132.62,135.44,{"symbol":5,"time":333,"open":334,"high":229,"low":335,"close":323},"2026-07-02",140.67,132.36,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-01",144.09,145.55,139.65,139.84,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-06-30",144.47,145.05,138.83,142.21,{"symbol":5,"time":349,"open":350,"high":350,"low":351,"close":352},"2026-06-29",168.11,143.32,146.17,{"symbol":5,"time":354,"open":355,"high":356,"low":355,"close":357},"2026-06-26",130.37,136.86,133.64,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-25",130.87,132.25,129.33,129.65,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-24",132.5,133.42,128.98,131.42,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-23",126.15,132.07,124.8,131.75,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-22",125.27,128.77,124.05,125.54,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-18",131,132.01,126,126.23,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-17",141.21,141.72,131.28,132,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-16",144.5,145.6,140.73,141.78,{"symbol":5,"time":401,"open":402,"high":403,"low":48,"close":404},"2026-06-15",145.87,147.85,143.71,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-12",138.87,146.01,138,145.82,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":47},"2026-06-11",137.67,139.79,133.71,{"symbol":5,"time":417,"open":418,"high":226,"low":366,"close":419},"2026-06-10",136.18,137.79,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-09",131.63,135.77,130.71,135.37,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":240},"2026-06-08",129.88,132.67,127.5,{"symbol":5,"time":432,"open":433,"high":314,"low":434,"close":435},"2026-06-05",130.96,127.82,132.12,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-04",131.56,132.94,126.7,129.05,{"symbol":5,"time":443,"open":346,"high":444,"low":445,"close":446},"2026-06-03",139.95,128.8,129.01,{"symbol":5,"time":448,"open":449,"high":449,"low":450,"close":451},"2026-06-02",142.77,139.4,140.27,{"symbol":5,"time":453,"open":454,"high":352,"low":40,"close":455},"2026-06-01",143.4,142.6,{"symbol":5,"time":457,"open":68,"high":458,"low":459,"close":460},"2026-05-29",145.8,140.9,144.05,{"symbol":5,"time":462,"open":463,"high":217,"low":223,"close":464},"2026-05-28",146.07,147.26,{"symbol":5,"time":466,"open":68,"high":467,"low":468,"close":469},"2026-05-27",150.18,145.35,147.18,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":46},"2026-05-26",144.86,147.71,142.68,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-22",150,150.54,142.48,145.15,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-21",144.54,149.14,141.86,148.9,{"symbol":5,"time":488,"open":489,"high":233,"low":490,"close":491},"2026-05-20",142.42,141.1,144.61,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-19",143.08,146.42,140.18,142.5,{"symbol":5,"time":499,"open":500,"high":501,"low":241,"close":390},"2026-05-18",139.99,148.23,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-15",148,148.75,136.63,140.33,{"symbol":5,"time":509,"open":510,"high":511,"low":46,"close":504},"2026-05-14",144.2,155.37,{"symbol":5,"time":513,"open":495,"high":514,"low":515,"close":516},"2026-05-13",146.82,141.77,143.06,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-12",149.82,150.46,146,147.92,{"symbol":5,"time":524,"open":103,"high":525,"low":526,"close":527},"2026-05-11",154.02,146.46,147.79,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-08",160,161.5,154.7,154.86,{"symbol":5,"time":535,"open":193,"high":536,"low":193,"close":86},"2026-05-07",163.2,{"symbol":5,"time":538,"open":539,"high":540,"low":127,"close":541},"2026-05-06",158.6,162,156.52,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-05-05",165.33,165.34,157.26,158.23,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":545},"2026-05-04",171.85,175.05,165.15,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-01",166.42,174.3,166.01,171.74,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-04-30",158.75,168,158,165.17,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":182},"2026-04-29",174.4,174.79,158.42,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-04-28",176.02,178.55,170.77,173.11,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-04-27",178.91,184,171.97,174.61,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-04-24",233,234.71,178,180.13,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-23",249.35,254.11,241.41,241.78,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-22",242.29,245.82,241.39,242.49,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-21",246.02,248.66,241.35,241.95,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-20",236.77,249.32,236.7,244.69,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-17",236,241.5,234.23,236.62,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-16",220.7,235.99,220.09,235.97,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-15",216.04,223.85,215,220.29,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-14",224.76,227.3,215.01,215.57,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-13",218.59,227.73,216,226.3,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-10",224.66,226,218.11,218.82,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-09",221.21,225.41,217.78,223.23,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-08",226.66,226.79,219.65,221.63,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-07",220.23,224.92,216.76,223.8,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-06",219.5,224.41,217.29,219.98,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-02",216.46,221.32,211.61,219.79,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-01",213.17,217.5,208.52,216.27,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-03-31",221.65,224.74,211.44,215.88,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-03-30",219.51,224.94,217.53,220.94,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-03-27",218.51,220.39,214.43,219.14,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":698},"2026-03-26",218.7,221.76,215.3,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-25",219.73,222.61,212.96,218.91,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-24",215.67,220.87,215.5,217.6,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-23",217.08,219.22,212.37,216.61,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-20",210.66,216.44,209,213.01,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-19",209.17,216.11,208.35,211.63,{"symbol":5,"time":738,"open":739,"high":705,"low":740,"close":729},"2026-03-18",220.04,208.33,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-17",220.18,227.29,220.07,222.52,{"symbol":5,"time":748,"open":749,"high":662,"low":750,"close":751},"2026-03-16",219,214.9,217.65,{"symbol":5,"time":753,"open":718,"high":754,"low":755,"close":756},"2026-03-13",218.86,215.18,218.19,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-12",222.76,227.5,214.91,215.08,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-11",219.33,228.1,219.11,224.36,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":765},"2026-03-10",222.23,222.78,216.92,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-09",229.24,229.72,221.53,222.81,{"symbol":5,"time":781,"open":782,"high":783,"low":760,"close":784},"2026-03-06",228.87,234.55,232.24,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-05",229.96,236.6,228.97,229.94,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-04",229.29,232.97,226.02,232,{"symbol":5,"time":798,"open":799,"high":800,"low":799,"close":801},"2026-03-03",225.99,233.73,229.41,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-02",231.46,234.79,227.32,232.8,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-02-27",228.33,237.83,225.69,234.63,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-02-26",226.48,230.43,226.22,228.38,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-02-25",231.64,233.43,225,225.75,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-02-24",227.52,234.27,226.19,231.85,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":828},"2026-02-23",229.35,232.05,223,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-02-20",231.95,233.72,226.15,230.16,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-19",238.05,241.22,230.36,231.54,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-18",236.48,241.15,236.03,239.14,{"symbol":5,"time":856,"open":857,"high":858,"low":829,"close":859},"2026-02-17",238.54,241.12,237.01,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-13",238.98,242.04,236.55,239.09,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-12",242.82,243.89,234.95,238.08,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-11",247.17,248.99,239.45,241.07,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-10",240.21,249.24,238.78,248.19,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-09",231.14,238.65,227,238.25,{"symbol":5,"time":891,"open":892,"high":893,"low":892,"close":886},"2026-02-06",223.53,231.49,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":892},"2026-02-05",223.12,226.03,219.6,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-04",215.56,227.33,214.82,224.18,{"symbol":5,"time":906,"open":907,"high":718,"low":735,"close":908},"2026-02-03",209.92,212.74,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-02-02",208.84,216.1,204,213.61,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-01-30",204.12,214.84,199.13,206.12,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-01-29",180.96,192.19,180.38,191.52,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-01-28",183.18,188.71,182.04,182.81,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-01-27",192.33,192.79,182.54,182.99,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-26",191.9,194.73,190.68,193.79,{"symbol":5,"time":946,"open":947,"high":924,"low":948,"close":949},"2026-01-23",191.81,188.33,191.69,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-22",188.81,194.53,187.69,192.67,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-21",184.38,189.04,183.75,187.37,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-20",186.5,189.68,183.98,184.2,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-16",194.65,195.68,187.85,189.76,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-15",201.45,202,194.06,194.61,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-14",197.67,204.63,196.24,202.34,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-13",203.97,205.21,197.45,197.89,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-12",208.81,211.15,205.45,206.67,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-09",210.15,212.34,202.56,210.59,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-08",204.05,212.95,202.18,209.71,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-07",211.55,213.44,206.1,206.36,{"symbol":5,"time":1017,"open":1018,"high":995,"low":1019,"close":1020},"2026-01-06",210,206.99,210.62,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-05",209.91,215.1,208.1,210.01,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2026-01-02",209.45,215.65,207.72,209.28,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2025-12-31",209.58,209.89,208.07,208.75,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2025-12-30",207.93,211.01,207.88,209.6,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2025-12-29",207.05,209.59,206.78,209.04,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-12-26",207.57,209.24,206.18,207.16,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-24",205.78,208.66,205,208.46,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-23",206.26,207.13,203.98,205.28,{"symbol":5,"time":1070,"open":1071,"high":1044,"low":1072,"close":1073},"2025-12-22",205.31,205.01,206.02,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1061},"2025-12-19",206.44,208.96,204.2,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-18",209.66,213.8,206.4,206.5,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1081},"2025-12-17",209.43,212.16,209.38,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-16",210.32,213.46,208.44,211.29,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1061,"close":1100},"2025-12-15",206.17,210.37,209.52,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-12-12",212.47,214.63,206.11,206.6,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-12-11",214.67,215.97,209.3,212.06,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-10",204.6,215.77,204.18,213.29,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-09",204.17,206.64,203.04,205.13,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-08",205.29,205.98,201.6,204.65,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-05",200,207.79,199.65,205.1,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-12-04",199.95,201.37,196.34,199.98,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-12-03",196.69,201.66,196,199.96,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-12-02",197.82,198.3,194.02,197.72,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-12-01",199.5,202.28,195.71,196.94,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-11-28",200.15,203.31,198.84,200.12,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-11-26",200.44,200.76,198.64,199.81,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1171,"close":1170},"2025-11-25",199.08,204.69,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1175},"2025-11-24",200.93,204.82,198.33,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-21",195.01,203.25,194.11,203,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-11-20",195.73,198.99,193,194.71,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-11-19",199.02,200.62,193.49,194.22,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-18",202.11,203.8,199.48,200.69,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-17",202.81,208.19,201,201.84,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-14",204.22,205.05,199.31,203.1,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-13",212.61,213.03,204.45,204.8,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-11-12",208.62,214.53,207.75,213.07,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1235},"2025-11-11",212.11,212.69,208.37,209.22,{"symbol":5,"time":1237,"open":716,"high":716,"low":1023,"close":1238},"2025-11-10",210.45,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-07",217.43,220.17,213.5,219.86,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-11-06",225.14,226.65,215.76,217.86,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2025-11-05",222.06,226.61,220.26,225.15,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-11-04",222.91,223.07,217.48,220.91,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-11-03",231.31,232.15,214.83,222.2,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-10-31",218,234.62,215.93,233.84,{"symbol":5,"time":1276,"open":824,"high":1277,"low":1278,"close":1279},"2025-10-30",243.6,224.28,230.92,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-10-29",245.53,247.87,238.62,241.56,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-10-28",245,249.84,242.81,248.88,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-10-27",244.77,247.66,243.44,245.44,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-10-24",246.22,247.76,244,244.2,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-10-23",246.11,246.59,243.61,243.92,{"symbol":5,"time":1311,"open":1312,"high":1312,"low":1313,"close":1314},"2025-10-22",252.68,244.19,244.94,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-21",251.37,255,249.17,252.52,{"symbol":5,"time":1322,"open":1323,"high":1323,"low":1324,"close":1325},"2025-10-20",254.41,248.17,251.51,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-10-17",254.6,256.6,251.23,253.16,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-10-16",265.04,265.79,252.59,255.34,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-10-15",266.77,268.47,263.68,264.56,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-10-14",258.99,268.77,258.88,266.25,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-10-13",259.49,264.12,258.2,258.73,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1352},"2025-10-10",264.97,269.68,259.16,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1343,"close":1365},"2025-10-09",273.91,275.58,265,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-10-08",277.63,278.1,271.85,274.37,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-10-07",282.01,284.6,274.9,276.48,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-10-06",281.85,283.52,276.67,282.74,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1386,"close":1388},"2025-10-03",270.31,281.27,280.01,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-10-02",275.04,276.85,269.21,269.61,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-10-01",275.32,276.58,270.99,275.1,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-09-30",276.55,285.82,274.96,275.11,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-09-29",274.75,279.11,272.06,276.12,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-09-26",272.86,278.25,271.69,273.4,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-09-25",262.48,271.15,260.1,270.57,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-09-24",266.3,267.2,261.47,263.39,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-09-23",266.15,275.45,265.65,267.04,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-09-22",262.5,266.52,260,266.13,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1441,"close":1447},"2025-09-19",263.1,264.5,262.55,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-18",266.71,268.61,261.35,262.17,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-09-17",261.57,274.64,261.4,268.02,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-09-16",260.21,262.77,258.25,261.08,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-09-15",264.66,266.76,259.05,260.72,{"symbol":5,"time":1473,"open":1474,"high":1442,"low":1475,"close":1476},"2025-09-12",264,256.11,263.4,{"symbol":5,"time":1478,"open":1479,"high":1446,"low":1480,"close":1481},"2025-09-11",262,258.48,263.92,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-09-10",263.16,265.96,260.29,263,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-09-09",262.65,264.19,259.02,263.35,{"symbol":5,"time":1495,"open":1496,"high":1353,"low":1497,"close":1498},"2025-09-08",255.44,251.8,263.88,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1470,"close":1503},"2025-09-05",259.34,266.57,261.5,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":1509},"2025-09-04",261.79,267.6,255.33,259.51,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1515},"2025-09-03",263.7,265.08,258.36,261.22,{"symbol":5,"time":1517,"open":1439,"high":1518,"low":1519,"close":1520},"2025-09-02",266.5,261.58,264.42,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1439,"close":1525},"2025-08-29",263.12,265.88,265.58,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-08-28",269.15,269.16,262.86,263.63,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1528},"2025-08-27",265.13,269.93,264.78,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-08-26",272.09,272.8,264.38,266.67,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-08-25",275.42,276.69,272.81,273.44,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-08-22",270.12,282.6,269.58,277.58,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-08-21",265.56,268.87,264.22,267.98,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-08-20",268.09,269.24,265.19,266.62,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-19",266.81,271.03,264.75,267.01,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1569},"2025-08-18",268.06,268.98,265.51,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1531,"close":1582},"2025-08-15",264.84,268.15,267.8,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-14",266.02,267.26,259.15,263.2,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-08-13",261.68,270.2,261.37,269,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1445},"2025-08-12",259.96,265.17,259.38,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-08-11",257.29,262.81,254.67,258.77,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-08-08",258.9,260.7,256.03,256.57,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-08-07",262.61,264.49,257.06,258.78,{"symbol":5,"time":1619,"open":1620,"high":1581,"low":1621,"close":1622},"2025-08-06",265.83,260.82,262.04,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-08-05",261.75,268.58,261.74,265.98,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1625},"2025-08-04",265.62,268.67,260.76,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-08-01",270.53,271.66,263.56,264.69,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1626,"close":1644},"2025-07-31",278.56,283.48,269.36,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-07-30",280.45,285.96,274,279.89,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-07-29",297.37,298.21,280.11,280.68,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-07-28",309.01,309.4,296.37,298.27,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-07-25",329,335.52,307.34,309.75,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-07-24",397.88,398.74,379.08,380,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-07-23",395.3,402.15,393.23,398.11,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1683,"close":1685},"2025-07-22",389.08,399.35,395.85,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-07-21",386.08,389.87,384.03,388.89,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-07-18",385.18,385.96,378.77,382.08,{"symbol":5,"time":1699,"open":1674,"high":1700,"low":1701,"close":1702},"2025-07-17",387.73,378,383.56,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-07-16",385.89,387.99,377.99,379.62,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-07-15",397.67,399.52,383.1,383.33,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-07-14",391.29,400.15,391.09,399.61,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-07-11",399.48,401.89,391.79,392.2,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-07-10",403.32,406.58,401.1,401.58,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-07-09",409.73,413.14,400,403.56,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-07-08",406.65,412.68,405.98,411.66,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-07-07",416.24,422.29,407,408.32,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-07-03",414,420.5,411.35,416.97,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-07-02",416.36,417.91,411.37,412.26,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-07-01",407.82,419.8,407.8,418.22,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-06-30",402.5,410.38,402.25,408.81,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-06-27",395.69,402.78,395.09,400.97,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-06-26",398.03,399.46,390.04,394.01,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-06-25",401.79,403.75,397.37,398.85,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-06-24",395.25,404.02,392.69,403.5,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1705,"close":1803},"2025-06-23",388.96,392.85,392.58,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-06-20",381.37,388.9,380.08,386.37,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-06-18",374.47,381.88,372.96,377.43,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-06-17",375.13,378.47,370.58,373.62,{"symbol":5,"time":1823,"open":1824,"high":1797,"low":1825,"close":1826},"2025-06-16",389.99,374.2,375.23,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-06-13",392.37,394.88,387.78,388.72,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-06-12",399.67,400.29,395.66,396.9,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-06-11",406.75,408.61,397.91,399.79,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-06-10",396.28,406.91,395.75,406.77,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-06-09",395.39,398.61,394.06,394.56,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-06-06",394.89,399.45,393.72,396.45,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1865,"close":1867},"2025-06-05",388.81,393.99,391.27,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-06-04",392.41,395.24,388.74,388.77,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-06-03",391.8,393.2,382.17,390.8,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-06-02",391.03,395.88,384.68,394.78,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-05-30",395.51,397.34,388.06,396.27,{"symbol":5,"time":1893,"open":1894,"high":1894,"low":1895,"close":1896},"2025-05-29",407.59,392.03,395.81,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-05-28",409.43,413.32,406.18,407.38,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-05-27",409.71,412.49,407.45,411.13,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-05-23",404.23,408.96,402,406.36,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-05-22",417.2,418.37,409.58,409.93,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-05-21",421.22,424.25,413.57,415.44,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-05-20",421.89,427.39,418.56,423.49,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-19",425.96,430.83,415.47,418.63,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-05-16",423.6,437.06,419.45,427.25,{"symbol":5,"time":1946,"open":1925,"high":1947,"low":1948,"close":1949},"2025-05-15",423.18,412.58,419.57,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1952,"close":1954},"2025-05-14",407.03,414.45,413.86,{"symbol":5,"time":1956,"open":1913,"high":1957,"low":1958,"close":1908},"2025-05-13",413.21,392.18,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2025-05-12",410,410.99,399.47,402.52,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-05-09",404.61,405.39,400.53,401.73,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1738,"close":1975},"2025-05-08",404.78,408.83,404.41,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-05-07",403.29,407.87,400.87,404.14,{"symbol":5,"time":1983,"open":1829,"high":1984,"low":1985,"close":1986},"2025-05-06",402.84,390.5,402.01,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-05-05",385.07,399.94,382.94,394.24,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-05-02",386.17,387.48,383.2,385,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-05-01",388.3,392.57,382.67,383,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-04-30",387.26,392.91,377.6,391.86,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-04-29",378.79,387.54,378.63,386.33,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-04-28",373.65,385.48,372.88,376.87,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2019},"2025-04-25",359.5,374.21,356.45,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-04-24",323.36,339.22,318.43,335.33,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-04-23",336.52,345.05,335.68,337.51,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-04-22",325.75,331.7,325.36,331.34,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-21",335.28,338,319.65,322.43,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-17",335.21,342.22,334.07,338.96,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-04-16",340.79,343.99,330.14,332.5,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-04-15",341.18,350.05,339.68,343.18,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-04-14",335.9,343.38,335.48,340.4,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-04-11",335.7,338.47,327.96,334.38,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2025-04-10",340.28,341.72,325.1,335.47,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":2093},"2025-04-09",317.19,350.73,312.39,346.98,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":2099},"2025-04-08",337.17,346.97,318.85,321.68,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2025-04-07",332.87,351.99,324.08,332.89,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2025-04-04",365,368.92,337.54,338.29,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2025-04-03",378.28,385.88,368.06,368.4,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-04-02",370.8,379.96,370.13,379.27,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-04-01",366.1,374.01,363.4,370.91,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":2135},"2025-03-31",368.76,370.29,361.43,368.53,{"symbol":5,"time":2137,"open":2138,"high":2138,"low":2139,"close":2140},"2025-03-28",384.91,368.75,369.02,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2145,"close":2146},"2025-03-27",385.86,388.02,379.23,382.02,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":2152},"2025-03-26",375.58,386.98,374.15,384.77,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2155,"close":2157},"2025-03-25",365.81,375.53,375.01,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2163},"2025-03-24",365.59,371.98,364.33,367.5,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-21",359.65,364.58,356.04,363.81,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2172,"close":2174},"2025-03-20",351.89,363.57,362.58,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-03-19",353.65,357.01,349.89,353.02,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-18",354.08,356.59,349.73,354.45,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2189,"close":2183},"2025-03-17",347.74,357.45,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-03-14",350,355,345.18,351.5,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-03-13",348.03,354.52,344.41,345.4,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"2025-03-12",353.73,354.5,338.54,349.75,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-03-11",371.34,376.52,355.78,355.87,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-03-10",378.5,385.64,362.66,373.52,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-03-07",381.95,391.61,371.03,379.52,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":1991},"2025-03-06",378.89,384.95,375.67,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-03-05",368.2,380.29,367.69,378.42,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-03-04",376.48,377.49,361.86,368.36,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-03-03",362.87,376.24,360.6,370.66,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2173},"2025-02-28",362.46,368.55,360.38,{"symbol":5,"time":2256,"open":2257,"high":2252,"low":2258,"close":2259},"2025-02-27",354.25,353.67,359.04,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-02-26",358.25,360.63,351.18,353.48,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-02-25",369.93,372.3,357.61,358.73,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-02-24",365.84,370.6,361.28,365.8,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-02-21",364.48,364.99,360.72,361,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2025-02-20",359.23,363.94,356.65,363.01,{"symbol":5,"time":2291,"open":2292,"high":2108,"low":2293,"close":2294},"2025-02-19",361.92,359.7,361.58,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":2300},"2025-02-18",360.44,363.25,353.82,361.74,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2025-02-14",362,364.03,359.77,360.27,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-02-13",356.98,364.92,355.81,360.77,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-02-12",347.12,355.57,346.17,354.56,{"symbol":5,"time":2320,"open":2321,"high":2196,"low":2321,"close":2322},"2025-02-11",340.24,350.92,{"symbol":5,"time":2324,"open":2325,"high":2325,"low":2326,"close":2327},"2025-02-10",351.87,342.53,343.73,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2025-02-07",353.99,354.32,347.39,347.84,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2025-02-06",348.49,354.24,346.8,353.31,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2037},"2025-02-05",342.25,347.94,337.68,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2025-02-04",336.81,344.21,336.23,340.26,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2025-02-03",346.5,347.89,339.23,341.5,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2025-01-31",360.75,360.85,343.05,345.49,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2025-01-30",336.2,351.02,326.79,336.62,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2025-01-29",365.64,367.71,357.23,359.33,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2025-01-28",364.56,368.33,361.48,365.38,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2025-01-27",362.85,371.02,361.09,367.49,{"symbol":5,"time":2388,"open":2305,"high":2389,"low":2390,"close":2391},"2025-01-24",367.91,357.9,367.58,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2025-01-23",354.87,360,351.04,359.96,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2025-01-22",350.31,352.98,345.27,352.8,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2025-01-21",349.66,354.14,349.46,350.56,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2414,"close":2415},"2025-01-17",352.82,353.59,347.69,351.37,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":2420,"close":2421},"2025-01-16",346.66,349.78,346.21,346.68,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2317,"close":2426},"2025-01-15",349.37,353.01,348,{"symbol":5,"time":2428,"open":2429,"high":2421,"low":2430,"close":2431},"2025-01-14",337.25,336.72,346.29,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2025-01-13",334.25,339.64,333.88,337.84,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2025-01-10",344.47,345.61,333.68,334.89,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2025-01-08",346.42,349.9,341,349.32,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2326,"close":2454},"2025-01-07",348.98,350.55,347.63,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2460},"2025-01-06",354.95,361.82,347.1,349.55,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":2466},"2025-01-03",347.92,359.11,346.79,358.35,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2025-01-02",346.62,349.8,345.01,349.35,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-12-31",344.48,345,341.06,342.77,{"symbol":5,"time":2480,"open":2481,"high":2481,"low":2482,"close":2069},"2024-12-30",347.23,340.98,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2488},"2024-12-27",349.3,351.13,346.31,348.65,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2491,"close":2493},"2024-12-26",349.14,353.29,351.78,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2024-12-24",347.82,352.44,345.9,352.19,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-12-23",348.91,354,346.57,349.47,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2196},"2024-12-20",347.76,357.05,342.19,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-12-19",356.88,361.65,351.28,352.77,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-12-18",369.67,373.24,357.75,358.26,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2225},"2024-12-17",375.84,377.35,369.84,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2532,"close":2533},"2024-12-16",379.01,383.89,377.2,378.98,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2538,"close":2539},"2024-12-13",382.8,385.13,376.01,379.78,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2545},"2024-12-12",385.58,390.29,382.3,388.45,{"symbol":5,"time":2547,"open":1701,"high":2548,"low":2549,"close":2550},"2024-12-11",380.21,372.65,378.49,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":2556},"2024-12-10",368.79,396.24,366.53,377.96,{"symbol":5,"time":2558,"open":2559,"high":2559,"low":2560,"close":2561},"2024-12-09",400.77,365.87,365.96,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":2567},"2024-12-06",405.95,407.61,400.94,403.06,{"symbol":5,"time":2569,"open":1737,"high":2570,"low":2571,"close":1981},"2024-12-05",404.87,396.05,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2576,"close":2577},"2024-12-04",399.21,404.25,397.42,402.12,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2024-12-03",394.87,398.8,393.11,397.61,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2588,"close":2589},"2024-12-02",395.95,397.74,391.81,394.43,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2024-11-29",390.94,397.27,389.96,396.97,{"symbol":5,"time":2597,"open":1786,"high":1891,"low":2598,"close":2599},"2024-11-27",389.31,389.81,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2543},"2024-11-26",388,394.38,382.73,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-11-25",389.68,391.01,382.5,384.47,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":2616},"2024-11-22",385.32,391.99,383.15,388.27,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-11-21",388.52,389.94,383.06,383.84,{"symbol":5,"time":2624,"open":2625,"high":2620,"low":2626,"close":2627},"2024-11-20",386.16,383.95,389.12,{"symbol":5,"time":2629,"open":1674,"high":2630,"low":2631,"close":2632},"2024-11-19",389.48,379.22,384.84,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":1884,"close":2637},"2024-11-18",386.3,391.32,385.02,{"symbol":5,"time":2639,"open":2640,"high":1891,"low":2641,"close":2642},"2024-11-15",394.71,387.82,389.57,{"symbol":5,"time":2644,"open":2645,"high":2565,"low":2646,"close":2647},"2024-11-14",402.61,392.06,394.25,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2595,"close":2652},"2024-11-13",409.52,415.27,406.22,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2658},"2024-11-12",395.71,397.51,389.29,392,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2663,"close":2664},"2024-11-11",393.05,401.23,393,396.04,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-11-08",395.28,397.05,391.89,393.71,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2024-11-07",405.46,405.51,389.01,393.04,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2679,"close":2681},"2024-11-06",392.07,413.79,408.02,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-11-05",377.44,386.18,374.56,382.38,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2693},"2024-11-04",377,381.62,367.16,375.83,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2699},"2024-11-01",360.61,382.46,356.78,366.49,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-10-31",343.98,351.36,326.19,327.61,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2024-10-30",325,334.3,324.94,331.3,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2024-10-29",328.46,330.02,325.28,327.27,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2024-10-28",336.41,339.5,329.3,329.67,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2729},"2024-10-25",336.93,338.03,332.52,336,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2735},"2024-10-24",333.82,336.68,330.23,332.02,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-10-23",328.18,334.19,326.99,332.22,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2746,"close":2747},"2024-10-22",317.28,335,316.46,329.82,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2753},"2024-10-21",325.18,325.68,315,315.41,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-10-18",328.05,329.53,324.2,325.61,{"symbol":5,"time":2761,"open":2762,"high":2762,"low":2763,"close":2764},"2024-10-17",332.26,324.52,327.53,{"symbol":5,"time":2766,"open":2767,"high":2365,"low":2768,"close":2769},"2024-10-16",331.43,330.12,330.22,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-10-15",330.56,338.49,328.82,331.94,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-10-14",326.49,333.27,323.72,331.8,{"symbol":5,"time":2783,"open":2784,"high":2781,"low":2785,"close":2786},"2024-10-11",329.43,325.74,326.05,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-10-10",334.02,338.8,328.59,328.78,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2789},"2024-10-09",326.8,334.32,324.51,{"symbol":5,"time":2799,"open":2759,"high":2800,"low":2801,"close":2802},"2024-10-08",327.81,321.88,327.3,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2024-10-07",325.21,328.2,321.15,324.57,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-10-04",326.41,327.35,322.78,326.32,{"symbol":5,"time":2816,"open":2817,"high":2786,"low":2818,"close":2819},"2024-10-03",325.51,319.68,322.39,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-10-02",328.97,334.92,328.17,329.24,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2050,"close":2830},"2024-10-01",323.44,331.36,328.95,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2104},"2024-09-30",320.72,328.34,319.67,{"symbol":5,"time":2837,"open":2818,"high":2838,"low":2839,"close":2840},"2024-09-27",334.2,318.03,326.22,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-09-26",317.52,320.04,314.9,317.01,{"symbol":5,"time":2848,"open":2849,"high":2708,"low":2850,"close":2851},"2024-09-25",322.36,313.6,314.49,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2030},"2024-09-24",328.77,331.19,319.82,{"symbol":5,"time":2858,"open":2859,"high":2056,"low":2860,"close":2861},"2024-09-23",331.99,330.09,331.62,{"symbol":5,"time":2863,"open":2102,"high":2864,"low":2865,"close":2866},"2024-09-20",336.99,327.65,330.4,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2045},"2024-09-19",341.13,346.84,330.9,{"symbol":5,"time":2873,"open":2721,"high":2874,"low":2875,"close":2435},"2024-09-18",346.41,332.6,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-09-17",344.56,347.21,336.55,339.35,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-09-16",341.37,346.81,339.06,343.37,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-09-13",340.54,345.91,337.03,340.17,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-09-12",329.61,339.19,327.64,339.03,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-09-11",325.58,329.14,315.23,327.42,{"symbol":5,"time":2907,"open":2908,"high":2908,"low":2909,"close":2910},"2024-09-10",327.15,318.69,323.39,{"symbol":5,"time":2912,"open":2913,"high":2062,"low":2914,"close":2915},"2024-09-09",327.13,323.21,324.84,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2024-09-06",331.41,337.95,324.35,327.43,{"symbol":5,"time":2923,"open":2924,"high":2924,"low":2925,"close":2926},"2024-09-05",334.27,323.2,330.78,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2024-09-04",348.52,355.51,329.34,331.64,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2446},"2024-09-03",345.53,349.72,342.82,{"symbol":5,"time":2939,"open":2940,"high":2940,"low":2941,"close":2942},"2024-08-30",354.72,344.94,347.54,{"symbol":5,"time":2944,"open":2945,"high":2945,"low":2946,"close":2947},"2024-08-29",358.23,350.74,351.53,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-08-28",359.68,362.16,354.05,355.8,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2312},"2024-08-27",356.11,363.27,355.27,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2961,"close":2963},"2024-08-26",349.22,357.21,355.37,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":2969},"2024-08-23",345.82,350.51,340.67,348.73,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-08-22",345.36,345.66,336.02,340.32,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2024-08-21",347.77,348.82,344.4,345.19,{"symbol":5,"time":2983,"open":2180,"high":2984,"low":2985,"close":2986},"2024-08-20",354.51,346.11,347.32,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-08-19",355.46,359.92,353.35,355.06,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2264,"close":2339},"2024-08-16",353.17,356.54,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-08-15",352.93,355.82,349.15,352.01,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-08-14",353.97,357.25,350.54,351.22,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":2325,"close":3013},"2024-08-13",354.36,358.95,357,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-08-12",364.41,365.48,350.03,350.76,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3016},"2024-08-09",361.76,367.31,357.97,{"symbol":5,"time":3026,"open":2952,"high":3027,"low":3028,"close":2287},"2024-08-08",364.15,352.67,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-08-07",358.21,366.74,353.75,353.94,{"symbol":5,"time":3036,"open":2359,"high":3037,"low":3038,"close":2698},"2024-08-06",368.64,356.2,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-08-05",365.45,373.16,360.67,363.5,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":3042},"2024-08-02",377.34,379.29,368.49,{"symbol":5,"time":3051,"open":3052,"high":2609,"low":3053,"close":3054},"2024-08-01",381.14,373.26,376.97,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-07-31",382.74,386.28,375.64,379.72,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-07-30",377.85,385.14,372.79,383.07,{"symbol":5,"time":3068,"open":3069,"high":2223,"low":3070,"close":3071},"2024-07-29",366.52,365.18,377.36,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":2194,"close":3076},"2024-07-26",357.74,378.01,367.62,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":2904},"2024-07-25",317.77,323.9,314,{"symbol":5,"time":3083,"open":3084,"high":3084,"low":3085,"close":3086},"2024-07-24",320.84,310.23,312.66,{"symbol":5,"time":3088,"open":3089,"high":3080,"low":3090,"close":2844},"2024-07-23",314.65,304.76,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-07-22",318.71,319.43,306.36,312.97,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-07-19",321.49,322.87,316.22,320.31,{"symbol":5,"time":3104,"open":1665,"high":3105,"low":3106,"close":3107},"2024-07-18",335.6,321.56,321.63,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3113},"2024-07-17",324.67,333.75,323.81,330.3,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":2905},"2024-07-16",324.59,328.41,319.27,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3123,"close":3116},"2024-07-15",312.71,325.52,310.48,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-07-12",306.75,312.62,303.77,311.04,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3134,"close":3135},"2024-07-11",295.25,304.7,294.39,304.14,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":3140,"close":3141},"2024-07-10",294.2,296.76,287.63,293.95,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3146,"close":3147},"2024-07-09",288.51,297.39,287.19,293.91,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3153},"2024-07-08",301.75,302.37,286.66,290.56,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2024-07-05",301.89,304,300.5,301.79,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3164,"close":3165},"2024-07-03",301.84,303.5,298.13,301.25,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3170,"close":3163},"2024-07-02",296.29,303.72,294.15,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2024-07-01",292.8,297.89,290.27,296.02,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2024-06-28",296.22,306.46,295.06,298.96,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3188},"2024-06-27",291.59,297.42,288.65,294.11,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3185},"2024-06-26",288.67,292.62,288.24,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-06-25",284.15,291.29,282.18,290.8,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2024-06-24",288.93,293.02,284.93,285.85,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-06-21",286.94,292.68,285.8,290.35,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-06-20",277.94,285.5,277.1,284,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-06-18",284.53,292.55,277.39,277.62,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2024-06-17",275,286.26,273.58,285.95,{"symbol":5,"time":3231,"open":3232,"high":1392,"low":3233,"close":3234},"2024-06-14",272.68,272.49,276.26,{"symbol":5,"time":3236,"open":1649,"high":3237,"low":3238,"close":3239},"2024-06-13",274.99,273.04,274.17,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-06-12",281.24,285.15,272.73,275.06,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-06-11",273.86,278.46,273.32,276.83,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2024-06-10",275.36,276.62,272.6,276.07,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3251},"2024-06-07",276.77,280.77,275.78,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3265,"close":3267},"2024-06-06",277.53,286.37,279.36,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":1369},"2024-06-05",281.3,281.41,276.09,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":3277,"close":3278},"2024-06-04",284.51,285.35,280.18,280.6,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":3284},"2024-06-03",287.25,289.62,282.51,286.22,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":3290},"2024-05-31",277.83,287.96,274.47,287.12,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2024-05-30",272.18,276.51,270.86,276.11,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":3302},"2024-05-29",269.19,271.52,268.14,271.35,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3305,"close":3307},"2024-05-28",269.08,272.74,271.42,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-05-24",268.56,271.87,267.88,271.46,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-05-23",270.5,270.7,266.06,268.41,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-05-22",274.46,274.79,266.54,271.09,{"symbol":5,"time":3327,"open":3328,"high":3222,"low":3329,"close":1406},"2024-05-21",274.32,273.45,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3334,"close":3335},"2024-05-20",273,275.34,269.82,274.84,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2024-05-17",277.99,279.79,272.78,273.02,{"symbol":5,"time":3343,"open":3332,"high":3344,"low":3345,"close":3346},"2024-05-16",277.93,271.37,277.54,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3351,"close":3352},"2024-05-15",280.75,280.81,271.38,271.77,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3357,"close":3358},"2024-05-14",280.93,283.44,274.82,278.13,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2024-05-13",277.42,281.69,273.88,274.65,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":3369,"close":3370},"2024-05-10",264.05,277.49,262.02,275.55,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":3375,"close":3376},"2024-05-09",274.13,277.36,261.76,263.93,{"symbol":5,"time":3378,"open":3379,"high":3380,"low":3381,"close":3340},"2024-05-08",267.39,284.69,265.76,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2024-05-07",271.47,275.7,267.91,268,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":3384},"2024-05-06",267.15,273.68,265.82,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3395,"close":3397},"2024-05-03",264.23,269.77,265.93,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":1479},"2024-05-02",262.9,263.5,260.03,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":3407,"close":3408},"2024-05-01",255.88,263.24,253.91,259.7,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2024-04-30",258.31,259.46,252.93,255.94,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":3420},"2024-04-29",255.63,262.31,255.08,259.76,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3425,"close":3426},"2024-04-26",238.96,256.99,236.08,254.61,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2024-04-25",258.89,262.99,255.77,259.1,{"symbol":5,"time":3434,"open":1479,"high":3435,"low":3436,"close":3437},"2024-04-24",264.82,260.48,264.7,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3442,"close":3443},"2024-04-23",265.95,271.5,265.6,266.31,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":1513},"2024-04-22",267.56,267.96,259.53,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":3408,"close":3453},"2024-04-19",260.01,265.71,265.21,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2024-04-18",258.58,261.1,255.7,259.91,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2024-04-17",260.25,265.26,257.62,258.03,{"symbol":5,"time":3467,"open":3468,"high":1617,"low":3469,"close":3470},"2024-04-16",256.02,254.31,257.57,{"symbol":5,"time":3472,"open":3473,"high":3395,"low":3474,"close":3475},"2024-04-15",261.89,255.38,256.9,{"symbol":5,"time":3477,"open":3478,"high":3435,"low":3479,"close":3480},"2024-04-12",263.6,259.61,260.5,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":3485,"close":3486},"2024-04-11",264.98,268.1,261.18,266.53,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-04-10",266.04,268.03,258.56,262.85,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":1594,"close":3313},"2024-04-09",270.15,275.6,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3502},"2024-04-08",266.17,274.22,264.39,273.05,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2024-04-05",269.17,271.89,264.92,267.49,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3514},"2024-04-04",276.53,281.33,269.74,271.23,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-04-03",278.47,278.92,273.1,275.69,{"symbol":5,"time":3522,"open":3217,"high":3217,"low":3523,"close":3524},"2024-04-02",275.83,278.02,{"symbol":5,"time":3526,"open":3527,"high":3527,"low":3528,"close":3196},"2024-04-01",290.34,280.02,{"symbol":5,"time":3530,"open":3185,"high":3531,"low":3532,"close":3533},"2024-03-28",293.45,286.68,290.63,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":3539},"2024-03-27",289.37,294.16,288.19,293.51,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-03-26",291.19,291.84,287.64,287.89,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":3551},"2024-03-25",290.37,293.81,288.71,290.6,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3551},"2024-03-22",295.21,296.25,290.46,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3562},"2024-03-21",294.64,295.91,292.5,294.61,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2024-03-20",296.21,297.51,290.3,295.3,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2024-03-19",295.31,300.08,293.09,298.58,{"symbol":5,"time":3576,"open":3577,"high":3578,"low":3579,"close":3580},"2024-03-18",296.13,301.81,291.47,296.18,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3551,"close":3585},"2024-03-15",297.31,301.63,290.65,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3590,"close":3591},"2024-03-14",296.81,298.38,292.79,297,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2024-03-13",294.7,300.03,294.09,298.4,{"symbol":5,"time":3599,"open":3600,"high":3595,"low":3601,"close":3594},"2024-03-12",298.75,291.74,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3606,"close":3607},"2024-03-11",283.26,299.19,281.25,298.25,{"symbol":5,"time":3609,"open":3610,"high":3611,"low":3612,"close":3613},"2024-03-08",281.67,285,279.27,283.78,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":3618,"close":3619},"2024-03-07",276,282.11,275.27,282,{"symbol":5,"time":3621,"open":3622,"high":3622,"low":3623,"close":3624},"2024-03-06",282.75,270.41,276.33,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3629,"close":3630},"2024-03-05",277.5,285.14,276.49,280.85,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":1546,"close":3635},"2024-03-04",292.03,292.33,279.06,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3640,"close":3641},"2024-03-01",290.92,296.33,289.82,293.16,{"symbol":5,"time":3643,"open":3644,"high":3645,"low":3646,"close":3647},"2024-02-29",291.99,294.07,291.33,293.93,{"symbol":5,"time":3649,"open":3650,"high":3556,"low":3651,"close":3652},"2024-02-28",287.22,286.96,288.34,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3657,"close":3658},"2024-02-27",295.46,296.41,288.91,290,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":3664},"2024-02-26",298.65,306.77,288.13,292.64,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3170,"close":3669},"2024-02-23",295.13,302,299.42,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3204,"close":3591},"2024-02-22",287.86,297.28,{"symbol":5,"time":3675,"open":3676,"high":3677,"low":3678,"close":3679},"2024-02-21",294.42,294.8,286.88,287.3,{"symbol":5,"time":3681,"open":3682,"high":3566,"low":3683,"close":3667},"2024-02-20",291.71,289.12,{"symbol":5,"time":3685,"open":3686,"high":3686,"low":3687,"close":3688},"2024-02-16",295.4,291.01,293,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2024-02-15",288,296.71,287.91,294.14,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2024-02-14",294.23,294.79,286.54,287.28,{"symbol":5,"time":3702,"open":3703,"high":3568,"low":3551,"close":3704},"2024-02-13",291.55,292.65,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3707,"close":3709},"2024-02-12",289.85,302.03,297.91,{"symbol":5,"time":3711,"open":3712,"high":3713,"low":3714,"close":3715},"2024-02-09",286.45,293.4,285.01,291.15,{"symbol":5,"time":3717,"open":3544,"high":3718,"low":3719,"close":1552},"2024-02-08",288.31,279.64,{"symbol":5,"time":3721,"open":3658,"high":3722,"low":3723,"close":3724},"2024-02-07",290.31,282.54,283.67,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2024-02-06",303.14,303.93,288.84,290.28,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":3736},"2024-02-05",316.11,317.38,303.31,303.65,{"symbol":5,"time":3738,"open":3739,"high":2471,"low":3740,"close":3741},"2024-02-02",344.99,316.53,319.21,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3746,"close":3747},"2024-02-01",376.15,383.31,372,382.34,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3752,"close":3753},"2024-01-31",378.61,379.37,369.95,370.71,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2024-01-30",377.54,380.39,376.82,376.98,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2024-01-29",374.97,381.2,370.77,380.83,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2024-01-26",371.68,380.19,370.56,377.07,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2024-01-25",371.08,371.96,360.82,369.07,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3782,"close":3783},"2024-01-24",382.39,383.99,367.75,371.39,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":1814,"close":3788},"2024-01-23",377.5,381.57,378.64,{"symbol":5,"time":3790,"open":3791,"high":3792,"low":3793,"close":3794},"2024-01-22",371.1,377.8,370.35,373.15,{"symbol":5,"time":3796,"open":3797,"high":3798,"low":3799,"close":3791},"2024-01-19",364.18,372.21,360.88,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3802,"close":3804},"2024-01-18",358.58,367.48,364.55,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2024-01-17",362.45,367.39,358.07,359.24,{"symbol":5,"time":3812,"open":3813,"high":2253,"low":3814,"close":3815},"2024-01-16",362.67,357.41,368.34,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3820,"close":3821},"2024-01-12",369.09,369.58,364.19,364.9,{"symbol":5,"time":3823,"open":3824,"high":3824,"low":3825,"close":3076},"2024-01-11",368.24,361.5,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":2281,"close":3830},"2024-01-10",367.93,370.31,367,{"symbol":5,"time":3832,"open":3833,"high":3762,"low":3834,"close":3835},"2024-01-09",373.88,364.1,368.61,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2024-01-08",372.84,379.17,370.18,378.87,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3847},"2024-01-05",375.04,380.71,372.04,372.2,{"symbol":5,"time":3849,"open":2542,"high":3850,"low":3851,"close":3852},"2024-01-04",386.04,372.47,375.75,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3858},"2024-01-03",391.66,392.82,384.93,386.67,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3864},"2024-01-02",386.84,393.5,385.06,391.51,{"symbol":5,"time":3866,"open":3867,"high":1866,"low":3868,"close":3869},"2023-12-29",390.72,387.47,388.68,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2023-12-28",392.66,400.07,391.82,392.39,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2023-12-27",389.5,393.21,386.13,391.54,{"symbol":5,"time":3883,"open":3884,"high":1867,"low":3885,"close":3878},"2023-12-26",381.56,379.44,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3890,"close":3891},"2023-12-22",383.08,387.46,378.53,382.09,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2023-12-21",383.72,386.88,381.99,383.51,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3902,"close":3903},"2023-12-20",386.91,391.28,381,381.22,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-12-19",384.13,387.25,382.66,386.36,{"symbol":5,"time":3911,"open":3912,"high":2152,"low":3913,"close":2531},"2023-12-18",381.58,379.47,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3918,"close":3919},"2023-12-15",385.75,387.32,375.61,379.93,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2023-12-14",385.08,395.02,380.82,383.91,{"symbol":5,"time":3927,"open":3928,"high":3929,"low":3930,"close":3931},"2023-12-13",367.1,381.16,364.4,379.35,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3936,"close":3937},"2023-12-12",375.71,378.29,366.62,367.06,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":2129,"close":3942},"2023-12-11",372.59,379.99,374.63,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3948},"2023-12-08",364.05,370.84,363.47,367.55,{"symbol":5,"time":3950,"open":3951,"high":3746,"low":3952,"close":3953},"2023-12-07",361.78,358.48,368.66,{"symbol":5,"time":3955,"open":3956,"high":3746,"low":3957,"close":3958},"2023-12-06",365.5,360.01,361.98,{"symbol":5,"time":3960,"open":3961,"high":3961,"low":3962,"close":3930},"2023-12-05",397.4,359.02,{"symbol":5,"time":3964,"open":3965,"high":3966,"low":3967,"close":3968},"2023-12-04",400.65,407.77,397.11,399.14,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3973,"close":3974},"2023-12-01",400.13,403.3,396.16,401.87,{"symbol":5,"time":3976,"open":3977,"high":2559,"low":3978,"close":3971},"2023-11-30",399.24,394.17,{"symbol":5,"time":3980,"open":3981,"high":3982,"low":3983,"close":3984},"2023-11-29",403.83,404.24,395.97,398.9,{"symbol":5,"time":3986,"open":3987,"high":3988,"low":3989,"close":3990},"2023-11-28",394.74,404.7,392.95,401.29,{"symbol":5,"time":3992,"open":3993,"high":3994,"low":3995,"close":3996},"2023-11-27",404.01,405.03,396.17,396.84,{"symbol":5,"time":3998,"open":3999,"high":4000,"low":4001,"close":4002},"2023-11-24",406.24,407.46,405.22,405.92,{"symbol":5,"time":4004,"open":4005,"high":1961,"low":4006,"close":4007},"2023-11-22",404.44,403.05,405.28,{"symbol":5,"time":4009,"open":4010,"high":4010,"low":4011,"close":4012},"2023-11-21",410.8,395.33,402.46,{"symbol":5,"time":4014,"open":4015,"high":4016,"low":4017,"close":4018},"2023-11-20",407.28,413.75,403,413.06,{"symbol":5,"time":4020,"open":4021,"high":4022,"low":4023,"close":4024},"2023-11-17",413.9,417.3,406.37,407.7,{"symbol":5,"time":4026,"open":4027,"high":4028,"low":4029,"close":4030},"2023-11-16",420.33,421.16,408.79,412.85,{"symbol":5,"time":4032,"open":4033,"high":4034,"low":4035,"close":4036},"2023-11-15",414.83,419.06,413.28,417.6,{"symbol":5,"time":4038,"open":4039,"high":4040,"low":4041,"close":4042},"2023-11-14",416.93,420.9,411.83,414.84,{"symbol":5,"time":4044,"open":1765,"high":4045,"low":4046,"close":4047},"2023-11-13",409.48,403.85,406.41,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4052,"close":4053},"2023-11-10",406.26,409.86,401.97,409.81,{"symbol":5,"time":4055,"open":1937,"high":4056,"low":4057,"close":4058},"2023-11-09",415.7,403.73,404.46,{"symbol":5,"time":4060,"open":4061,"high":4062,"low":4063,"close":4064},"2023-11-08",413.26,416.81,410.35,413.48,{"symbol":5,"time":4066,"open":4067,"high":4068,"low":4069,"close":4070},"2023-11-07",415.16,416.86,412.37,412.98,{"symbol":5,"time":4072,"open":4073,"high":4074,"low":4075,"close":4056},"2023-11-06",422.37,422.93,413.1,{"symbol":5,"time":4077,"open":4078,"high":4079,"low":4080,"close":4081},"2023-11-03",416.6,424.87,415.1,420.11,{"symbol":5,"time":4083,"open":4084,"high":4085,"low":4086,"close":4087},"2023-11-02",410.83,414.58,407.92,412.62,{"symbol":5,"time":4089,"open":4090,"high":4091,"low":4092,"close":4093},"2023-11-01",402.85,411.73,400.92,406.51,{"symbol":5,"time":4095,"open":3901,"high":4096,"low":4097,"close":4098},"2023-10-31",405.47,390.34,402.8,{"symbol":5,"time":4100,"open":4101,"high":4102,"low":4101,"close":4103},"2023-10-30",370.36,394.6,389.8,{"symbol":5,"time":4105,"open":4106,"high":4107,"low":3777,"close":3746},"2023-10-27",373.01,395.54,{"symbol":5,"time":4109,"open":4110,"high":4078,"low":4111,"close":4112},"2023-10-26",404.71,397.73,411.71,{"symbol":5,"time":4114,"open":4115,"high":4116,"low":4040,"close":4117},"2023-10-25",426.65,430.57,423.73,{"symbol":5,"time":4119,"open":4120,"high":4121,"low":4122,"close":4123},"2023-10-24",431.9,435.02,428.62,431.18,{"symbol":5,"time":4125,"open":4126,"high":4127,"low":4128,"close":4129},"2023-10-23",431.11,435.5,421.48,430.27,{"symbol":5,"time":4131,"open":4132,"high":4133,"low":4134,"close":4135},"2023-10-20",436.99,439.11,429.11,429.65,{"symbol":5,"time":4137,"open":4138,"high":4138,"low":4139,"close":4140},"2023-10-19",449.69,435.82,435.87,{"symbol":5,"time":4142,"open":4143,"high":4144,"low":4145,"close":4146},"2023-10-18",453.3,454.87,448.02,448.32,{"symbol":5,"time":4148,"open":4149,"high":4150,"low":4151,"close":4152},"2023-10-17",452.53,457.72,447.95,452.68,{"symbol":5,"time":4154,"open":4155,"high":4156,"low":4157,"close":4158},"2023-10-16",454.73,458.3,453.93,454.45,{"symbol":5,"time":4160,"open":4161,"high":4162,"low":4163,"close":4164},"2023-10-13",449.76,451.9,445.34,449.27,{"symbol":5,"time":4166,"open":4167,"high":4168,"low":4169,"close":4170},"2023-10-12",450.87,451.91,445.38,447.68,{"symbol":5,"time":4172,"open":4173,"high":4174,"low":4175,"close":4176},"2023-10-11",446.19,450.1,444.65,449.82,{"symbol":5,"time":4178,"open":4179,"high":4180,"low":4181,"close":4182},"2023-10-10",441.6,445.68,438.63,444.72,{"symbol":5,"time":4184,"open":4185,"high":4186,"low":4185,"close":4187},"2023-10-09",429.17,444.19,442.42,{"symbol":5,"time":4189,"open":4190,"high":4191,"low":4192,"close":4193},"2023-10-06",428.69,435.65,425.43,431.16,{"symbol":5,"time":4195,"open":4196,"high":4197,"low":4198,"close":4199},"2023-10-05",433.29,434.58,428.34,431.78,{"symbol":5,"time":4201,"open":4202,"high":4203,"low":4204,"close":4205},"2023-10-04",432.52,436.7,429.12,432.84,{"symbol":5,"time":4207,"open":4208,"high":4209,"low":4210,"close":4211},"2023-10-03",435.26,440.41,430.4,432.17,{"symbol":5,"time":4213,"open":4214,"high":4215,"low":4216,"close":4217},"2023-10-02",440.13,446.03,435,438.5,{"symbol":5,"time":4219,"open":4220,"high":4221,"low":4222,"close":4223},"2023-09-29",446.6,447.42,437.05,439.82,{"symbol":5,"time":4225,"open":4226,"high":4227,"low":4211,"close":4228},"2023-09-28",433.42,445.4,444.48,{"symbol":5,"time":4230,"open":4231,"high":4232,"low":4233,"close":4226},"2023-09-27",428.73,435.17,428.19,{"symbol":5,"time":4235,"open":4236,"high":4237,"low":4238,"close":4239},"2023-09-26",429.9,437.66,426.01,428.72,{"symbol":5,"time":4241,"open":4242,"high":4243,"low":4244,"close":4245},"2023-09-25",441.77,444.41,435.58,440.02,{"symbol":5,"time":4247,"open":4248,"high":4249,"low":4250,"close":4251},"2023-09-22",454.22,456.92,444.73,445.21,{"symbol":5,"time":4253,"open":4254,"high":4255,"low":4256,"close":4257},"2023-09-21",449.15,451.99,446.29,446.82,[4259,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4329,4334,4339,4344,4349,4354,4359,4362,4367,4371,4376,4381,4386,4391,4396,4401,4406,4411,4416,4421,4426,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4481,4486,4491,4496,4501,4506,4511,4516,4521,4525,4530,4534,4539,4544,4548,4552,4557,4562,4567,4572,4577,4582,4587,4592,4597,4602,4607,4611,4616,4621,4625,4630,4635,4639,4644,4649,4654,4659,4664,4669,4674,4678,4683,4688,4693,4697,4701,4706,4711,4715,4720,4725,4730,4735,4740,4745,4750,4755,4760,4765,4770,4775,4779,4784,4789,4794,4799,4804,4809,4814,4819,4824,4829,4834,4839,4844,4849,4854,4859,4864,4869,4874,4879,4884,4889,4894,4899,4904,4909,4914,4919,4924,4929,4934,4939,4944,4949,4954,4959,4964,4969,4974,4979,4984,4989,4994,4998,5003,5008,5013,5018,5023,5028,5033,5037,5042,5046,5051,5056,5061,5066,5071,5076,5080,5083,5088,5093,5097,5101,5104,5108,5112,5117,5120,5125,5130,5135,5140,5144,5149,5154,5158,5162,5166,5171,5176,5181,5185,5190,5194,5199,5204,5209,5214,5219,5223,5228,5233,5238,5243,5248,5253,5258,5263,5267,5271,5276,5279,5284,5289,5294,5299,5303,5305,5309,5314,5319,5323,5328,5332,5337,5342,5347,5350,5355,5360,5365,5370,5373,5378,5383,5388,5392,5397,5401,5406,5410,5415,5420,5425,5430,5435,5440,5445,5449,5453,5457,5462,5467,5472,5477,5482,5487,5492,5497,5502,5506,5511,5516,5521,5526,5530],{"symbol":4260,"time":26,"open":4261,"high":4262,"low":4263,"close":4264},"SPY",761.31,762,757.97,761.69,{"symbol":4260,"time":32,"open":4266,"high":4267,"low":4268,"close":4269},763.15,763.57,759.96,762.6,{"symbol":4260,"time":38,"open":4271,"high":4272,"low":4273,"close":4274},759.5,761.67,749.6,754.05,{"symbol":4260,"time":44,"open":4276,"high":4277,"low":4278,"close":4279},760.12,760.35,756.15,757.39,{"symbol":4260,"time":50,"open":4281,"high":4282,"low":4283,"close":4284},759,763.52,757.93,760.88,{"symbol":4260,"time":56,"open":4286,"high":4287,"low":4288,"close":4289},764.72,766.38,763.6,764.29,{"symbol":4260,"time":61,"open":4291,"high":4292,"low":4293,"close":4294},758.03,760.11,756.64,757.83,{"symbol":4260,"time":67,"open":4296,"high":4297,"low":4298,"close":4299},764.08,764.47,760.94,762.4,{"symbol":4260,"time":73,"open":4301,"high":4302,"low":4303,"close":4304},769.07,769.7,765.14,765.96,{"symbol":4260,"time":79,"open":4306,"high":4307,"low":4308,"close":4309},772.01,772.87,769,770.19,{"symbol":4260,"time":85,"open":4311,"high":4312,"low":4313,"close":4314},767.9,774.03,767.45,773.17,{"symbol":4260,"time":91,"open":4316,"high":4317,"low":4318,"close":4319},762.45,766.43,761.73,765.16,{"symbol":4260,"time":96,"open":4321,"high":4322,"low":4323,"close":4324},762.01,764.67,759.48,761.78,{"symbol":4260,"time":102,"open":4326,"high":4327,"low":4286,"close":4328},767.33,768,767.05,{"symbol":4260,"time":107,"open":4330,"high":4331,"low":4332,"close":4333},771.76,775.3,768.31,769.35,{"symbol":4260,"time":113,"open":4335,"high":4336,"low":4337,"close":4338},768.5,772.36,767.16,771.1,{"symbol":4260,"time":119,"open":4340,"high":4341,"low":4342,"close":4343},764.73,767.35,763.93,766.08,{"symbol":4260,"time":125,"open":4345,"high":4346,"low":4347,"close":4348},766.16,766.78,763.05,765.91,{"symbol":4260,"time":130,"open":4350,"high":4351,"low":4352,"close":4353},764.78,765.22,762.08,763.47,{"symbol":4260,"time":136,"open":4355,"high":4356,"low":4357,"close":4358},766.05,767.85,764.17,765.72,{"symbol":4260,"time":141,"open":4304,"high":4360,"low":4361,"close":4269},768.15,762.04,{"symbol":4260,"time":147,"open":4363,"high":4364,"low":4365,"close":4366},770.36,772.47,768.1,769.06,{"symbol":4260,"time":153,"open":4368,"high":4369,"low":4370,"close":4313},768.7,769.5,766.92,{"symbol":4260,"time":159,"open":4372,"high":4373,"low":4374,"close":4375},776.18,776.78,772.51,772.67,{"symbol":4260,"time":164,"open":4377,"high":4378,"low":4379,"close":4380},778.54,778.8,775.43,776.34,{"symbol":4260,"time":170,"open":4382,"high":4383,"low":4384,"close":4385},774.87,779.37,774.11,777.88,{"symbol":4260,"time":176,"open":4387,"high":4388,"low":4389,"close":4390},774.71,774.9,771.28,772.49,{"symbol":4260,"time":181,"open":4392,"high":4393,"low":4394,"close":4395},774.53,774.61,769.2,770.56,{"symbol":4260,"time":186,"open":4397,"high":4398,"low":4399,"close":4400},772.6,775.05,771.62,773.03,{"symbol":4260,"time":192,"open":4402,"high":4403,"low":4404,"close":4405},771.02,773.92,769.61,773.26,{"symbol":4260,"time":197,"open":4407,"high":4408,"low":4409,"close":4410},770.21,771.82,767.46,768.56,{"symbol":4260,"time":203,"open":4412,"high":4413,"low":4414,"close":4415},775.85,776.85,769.51,769.79,{"symbol":4260,"time":209,"open":4417,"high":4418,"low":4419,"close":4420},760.63,773.41,760.52,771.33,{"symbol":4260,"time":215,"open":4422,"high":4423,"low":4424,"close":4425},749.44,758.58,748.8,757.67,{"symbol":4260,"time":220,"open":4427,"high":4428,"low":4429,"close":4430},744.68,748.9,737.68,747.03,{"symbol":4260,"time":225,"open":4432,"high":4433,"low":4434,"close":4435},736.05,742.45,734.59,741.69,{"symbol":4260,"time":231,"open":4437,"high":4438,"low":4439,"close":4440},739.97,742.68,729.1,729.46,{"symbol":4260,"time":237,"open":4442,"high":4443,"low":4444,"close":4445},739.19,742.79,735.98,740.86,{"symbol":4260,"time":243,"open":4447,"high":4448,"low":4449,"close":4450},744.91,745.53,735.87,739.09,{"symbol":4260,"time":249,"open":4452,"high":4453,"low":4454,"close":4455},738.51,743.72,737.29,738.93,{"symbol":4260,"time":255,"open":4457,"high":4458,"low":4459,"close":4460},739.37,742.56,735.21,738.18,{"symbol":4260,"time":261,"open":4462,"high":4463,"low":4464,"close":4465},746.62,750.02,746.37,747.41,{"symbol":4260,"time":267,"open":4467,"high":4468,"low":4469,"close":4470},746.29,749.04,744.18,748.28,{"symbol":4260,"time":273,"open":4472,"high":4473,"low":4474,"close":4475},747.06,748.73,741.51,742.09,{"symbol":4260,"time":279,"open":4477,"high":4478,"low":4479,"close":4480},742.08,747.29,740.8,743.29,{"symbol":4260,"time":285,"open":4482,"high":4483,"low":4484,"close":4485},752.76,754.57,747.88,750.72,{"symbol":4260,"time":289,"open":4487,"high":4488,"low":4489,"close":4490},754.24,755.58,750.2,754.81,{"symbol":4260,"time":294,"open":4492,"high":4493,"low":4494,"close":4495},750.91,753.34,748.66,751.83,{"symbol":4260,"time":300,"open":4497,"high":4498,"low":4499,"close":4500},752.47,753.91,748,749.17,{"symbol":4260,"time":305,"open":4502,"high":4503,"low":4504,"close":4505},752.05,755.42,748.1,754.95,{"symbol":4260,"time":311,"open":4507,"high":4508,"low":4509,"close":4510},747.35,751.97,745.59,751.71,{"symbol":4260,"time":316,"open":4512,"high":4513,"low":4514,"close":4515},743.16,746.15,739.51,745.4,{"symbol":4260,"time":322,"open":4517,"high":4518,"low":4519,"close":4520},750.22,750.96,745.21,747.71,{"symbol":4260,"time":327,"open":4522,"high":4523,"low":4465,"close":4524},748.74,752.41,751.28,{"symbol":4260,"time":333,"open":4526,"high":4527,"low":4528,"close":4529},747.4,751.31,740.03,744.78,{"symbol":4260,"time":337,"open":4531,"high":4422,"low":4532,"close":4533},745,742.38,745.76,{"symbol":4260,"time":343,"open":4535,"high":4536,"low":4537,"close":4538},741.29,748.02,740.89,746.77,{"symbol":4260,"time":349,"open":4540,"high":4541,"low":4542,"close":4543},736.53,741.56,732.09,741,{"symbol":4260,"time":354,"open":4545,"high":4540,"low":4546,"close":4547},728.95,716.58,728.99,{"symbol":4260,"time":359,"open":4549,"high":4457,"low":4550,"close":4551},738.91,729.6,734.3,{"symbol":4260,"time":365,"open":4553,"high":4554,"low":4555,"close":4556},735.17,739.95,730.84,733.24,{"symbol":4260,"time":371,"open":4558,"high":4559,"low":4560,"close":4561},733.81,739.63,732.3,733.58,{"symbol":4260,"time":377,"open":4563,"high":4564,"low":4565,"close":4566},747.7,750.18,743.13,744.39,{"symbol":4260,"time":383,"open":4568,"high":4569,"low":4570,"close":4571},747.76,748.23,743.86,746.74,{"symbol":4260,"time":389,"open":4573,"high":4574,"low":4575,"close":4576},751.29,752.15,739.22,740.96,{"symbol":4260,"time":395,"open":4578,"high":4579,"low":4580,"close":4581},754.55,755.44,749.88,750.33,{"symbol":4260,"time":401,"open":4583,"high":4584,"low":4585,"close":4586},751.85,756.68,751.76,754.83,{"symbol":4260,"time":406,"open":4588,"high":4589,"low":4590,"close":4591},740.71,744.44,735.03,741.75,{"symbol":4260,"time":412,"open":4593,"high":4594,"low":4595,"close":4596},728.76,740,724.41,737.76,{"symbol":4260,"time":417,"open":4598,"high":4599,"low":4600,"close":4601},733.39,738.38,725.33,725.43,{"symbol":4260,"time":421,"open":4603,"high":4604,"low":4605,"close":4606},743.63,746.9,722.59,737.05,{"symbol":4260,"time":427,"open":4608,"high":4609,"low":4610,"close":4575},743.36,745.34,738.19,{"symbol":4260,"time":432,"open":4612,"high":4613,"low":4614,"close":4615},752.31,752.82,735.53,737.55,{"symbol":4260,"time":437,"open":4617,"high":4618,"low":4619,"close":4620},752.1,758.31,751.47,757.09,{"symbol":4260,"time":443,"open":4622,"high":4623,"low":4624,"close":4487},758.15,758.8,753.57,{"symbol":4260,"time":448,"open":4626,"high":4627,"low":4628,"close":4629},757.03,760.4,756.75,759.57,{"symbol":4260,"time":453,"open":4631,"high":4632,"low":4633,"close":4634},755.36,760.28,754.69,758.54,{"symbol":4260,"time":457,"open":4636,"high":4637,"low":4633,"close":4638},755.9,758.08,756.48,{"symbol":4260,"time":462,"open":4640,"high":4641,"low":4642,"close":4643},750.25,755.15,749.23,754.6,{"symbol":4260,"time":466,"open":4645,"high":4646,"low":4647,"close":4648},750.88,751.38,748.22,750.46,{"symbol":4260,"time":471,"open":4650,"high":4651,"low":4652,"close":4653},750.01,752.13,748.37,750.59,{"symbol":4260,"time":476,"open":4655,"high":4656,"low":4657,"close":4658},746.24,748.94,744.48,745.64,{"symbol":4260,"time":482,"open":4660,"high":4661,"low":4662,"close":4663},738.64,744.87,737.03,742.72,{"symbol":4260,"time":488,"open":4665,"high":4666,"low":4667,"close":4668},735.71,741.87,733.89,741.25,{"symbol":4260,"time":493,"open":4670,"high":4671,"low":4672,"close":4673},734.78,737.65,731.53,733.73,{"symbol":4260,"time":499,"open":4675,"high":4676,"low":4598,"close":4677},739.83,741.42,738.65,{"symbol":4260,"time":503,"open":4679,"high":4680,"low":4681,"close":4682},741.79,743.46,737.96,739.17,{"symbol":4260,"time":509,"open":4684,"high":4685,"low":4686,"close":4687},743.65,749.53,743.56,748.17,{"symbol":4260,"time":513,"open":4689,"high":4690,"low":4691,"close":4692},738.47,743.91,735.47,742.31,{"symbol":4260,"time":518,"open":4694,"high":4695,"low":4696,"close":4460},736.89,738.84,731.83,{"symbol":4260,"time":524,"open":4698,"high":4699,"low":4698,"close":4700},736.45,740.79,739.3,{"symbol":4260,"time":529,"open":4702,"high":4703,"low":4704,"close":4705},734.93,738.08,734.57,737.62,{"symbol":4260,"time":535,"open":4707,"high":4708,"low":4709,"close":4710},735.05,736.13,729.75,731.58,{"symbol":4260,"time":538,"open":4712,"high":4434,"low":4713,"close":4714},728.16,727.82,733.83,{"symbol":4260,"time":543,"open":4716,"high":4717,"low":4718,"close":4719},721.77,725.04,721.49,723.77,{"symbol":4260,"time":549,"open":4721,"high":4722,"low":4723,"close":4724},720.07,722.12,714.99,718.01,{"symbol":4260,"time":554,"open":4726,"high":4727,"low":4728,"close":4729},721.25,724.87,720.47,720.65,{"symbol":4260,"time":560,"open":4731,"high":4732,"low":4733,"close":4734},714.63,719.79,710.45,718.66,{"symbol":4260,"time":566,"open":4736,"high":4737,"low":4738,"close":4739},711,712.2,708.37,711.58,{"symbol":4260,"time":571,"open":4741,"high":4742,"low":4743,"close":4744},711.82,712.88,709.25,711.69,{"symbol":4260,"time":577,"open":4746,"high":4747,"low":4748,"close":4749},713.17,715.63,712.3,715.17,{"symbol":4260,"time":583,"open":4751,"high":4752,"low":4753,"close":4754},710.75,714.47,709.01,713.94,{"symbol":4260,"time":589,"open":4756,"high":4757,"low":4758,"close":4759},709.5,712.36,702.28,708.45,{"symbol":4260,"time":595,"open":4761,"high":4762,"low":4763,"close":4764},709.15,711.45,708.22,711.21,{"symbol":4260,"time":601,"open":4766,"high":4767,"low":4768,"close":4769},710.28,711.28,702.64,704.08,{"symbol":4260,"time":607,"open":4771,"high":4772,"low":4773,"close":4774},708.78,709.91,706.14,708.72,{"symbol":4260,"time":613,"open":4773,"high":4776,"low":4777,"close":4778},712.39,705.76,710.14,{"symbol":4260,"time":619,"open":4780,"high":4781,"low":4782,"close":4783},701.06,702.78,698.53,701.66,{"symbol":4260,"time":625,"open":4785,"high":4786,"low":4787,"close":4788},695.26,700.28,694.2,699.94,{"symbol":4260,"time":631,"open":4790,"high":4791,"low":4792,"close":4793},687.69,694.58,687.66,694.46,{"symbol":4260,"time":637,"open":4795,"high":4796,"low":4797,"close":4798},677.41,686.3,676.58,686.1,{"symbol":4260,"time":643,"open":4800,"high":4801,"low":4802,"close":4803},681.32,682.03,678.45,679.46,{"symbol":4260,"time":649,"open":4805,"high":4806,"low":4807,"close":4808},674.84,681.16,673.77,679.91,{"symbol":4260,"time":655,"open":4810,"high":4811,"low":4812,"close":4813},676.39,677.08,671.46,676.01,{"symbol":4260,"time":661,"open":4815,"high":4816,"low":4817,"close":4818},656.65,659.61,651.06,659.22,{"symbol":4260,"time":667,"open":4820,"high":4821,"low":4822,"close":4823},655.86,659.72,655.52,658.93,{"symbol":4260,"time":673,"open":4825,"high":4826,"low":4827,"close":4828},646.42,658.2,645.11,655.83,{"symbol":4260,"time":679,"open":4830,"high":4831,"low":4832,"close":4833},653.9,658.52,653,655.24,{"symbol":4260,"time":685,"open":4835,"high":4836,"low":4837,"close":4838},638.94,651.54,637.98,650.34,{"symbol":4260,"time":691,"open":4840,"high":4841,"low":4842,"close":4843},640.11,640.37,629.28,631.97,{"symbol":4260,"time":697,"open":4845,"high":4846,"low":4847,"close":4848},642.5,642.66,633.11,634.09,{"symbol":4260,"time":703,"open":4850,"high":4851,"low":4852,"close":4853},652.06,654.85,644.82,645.09,{"symbol":4260,"time":708,"open":4855,"high":4856,"low":4857,"close":4858},658.67,660.89,654.24,656.82,{"symbol":4260,"time":714,"open":4860,"high":4861,"low":4862,"close":4863},651.32,657.03,649.88,653.18,{"symbol":4260,"time":720,"open":4865,"high":4866,"low":4867,"close":4868},658.07,662.62,653.94,655.38,{"symbol":4260,"time":726,"open":4870,"high":4871,"low":4872,"close":4873},656.51,656.69,644.72,648.57,{"symbol":4260,"time":732,"open":4875,"high":4876,"low":4877,"close":4878},656.97,662.98,655.17,659.8,{"symbol":4260,"time":738,"open":4880,"high":4881,"low":4882,"close":4883},668.36,669.72,661.19,661.43,{"symbol":4260,"time":742,"open":4885,"high":4886,"low":4887,"close":4888},672.39,674.44,669.7,670.79,{"symbol":4260,"time":748,"open":4890,"high":4891,"low":4892,"close":4893},668.38,672.07,667.12,669.03,{"symbol":4260,"time":753,"open":4895,"high":4896,"low":4897,"close":4898},669.27,672.34,661.36,662.29,{"symbol":4260,"time":758,"open":4900,"high":4901,"low":4902,"close":4903},671.16,671.65,665.87,666.06,{"symbol":4260,"time":764,"open":4905,"high":4906,"low":4907,"close":4908},677.58,680.08,673.34,676.33,{"symbol":4260,"time":770,"open":4910,"high":4911,"low":4912,"close":4913},677.72,683.36,674.76,677.18,{"symbol":4260,"time":775,"open":4915,"high":4916,"low":4917,"close":4918},666.39,679.92,662.39,678.27,{"symbol":4260,"time":781,"open":4920,"high":4921,"low":4922,"close":4923},673.41,676.11,669.76,672.38,{"symbol":4260,"time":786,"open":4925,"high":4926,"low":4927,"close":4928},682.08,685.53,675.61,681.31,{"symbol":4260,"time":792,"open":4930,"high":4931,"low":4932,"close":4933},681.63,687.09,679.62,685.13,{"symbol":4260,"time":798,"open":4935,"high":4936,"low":4937,"close":4938},675.06,682.61,669.66,680.33,{"symbol":4260,"time":803,"open":4940,"high":4941,"low":4942,"close":4943},678.7,688.62,678.02,686.38,{"symbol":4260,"time":809,"open":4945,"high":4946,"low":4947,"close":4948},683.09,686.86,681.64,685.99,{"symbol":4260,"time":815,"open":4950,"high":4951,"low":4952,"close":4953},693.28,693.3,684.35,689.3,{"symbol":4260,"time":821,"open":4955,"high":4956,"low":4957,"close":4958},690.18,693.68,690.1,693.15,{"symbol":4260,"time":827,"open":4960,"high":4961,"low":4962,"close":4963},681.9,688.35,680,687.35,{"symbol":4260,"time":833,"open":4965,"high":4966,"low":4967,"close":4968},687.83,690,680.37,682.39,{"symbol":4260,"time":838,"open":4970,"high":4971,"low":4972,"close":4973},682.32,690.06,681.73,689.43,{"symbol":4260,"time":844,"open":4975,"high":4976,"low":4977,"close":4978},683.84,686.18,681.55,684.48,{"symbol":4260,"time":850,"open":4980,"high":4981,"low":4982,"close":4983},684.02,689.15,682.83,686.29,{"symbol":4260,"time":856,"open":4985,"high":4986,"low":4987,"close":4988},680.14,684.94,675.78,682.85,{"symbol":4260,"time":861,"open":4990,"high":4991,"low":4992,"close":4993},681.69,686.28,677.52,681.75,{"symbol":4260,"time":867,"open":4995,"high":4996,"low":4967,"close":4997},694.24,695.35,681.27,{"symbol":4260,"time":873,"open":4999,"high":5000,"low":5001,"close":5002},696.39,697.14,689.18,691.96,{"symbol":4260,"time":879,"open":5004,"high":5005,"low":5006,"close":5007},694.95,696.54,691.66,692.12,{"symbol":4260,"time":885,"open":5009,"high":5010,"low":5011,"close":5012},689.42,695.87,688.34,693.95,{"symbol":4260,"time":891,"open":5014,"high":5015,"low":5016,"close":5017},681.46,692.31,680.85,690.62,{"symbol":4260,"time":895,"open":5019,"high":5020,"low":5021,"close":5022},680.94,683.69,675.79,677.62,{"symbol":4260,"time":900,"open":5024,"high":5025,"low":5026,"close":5027},690.35,691.45,681.76,686.19,{"symbol":4260,"time":906,"open":5029,"high":5030,"low":5031,"close":5032},696.21,696.96,684.03,689.53,{"symbol":4260,"time":910,"open":5034,"high":5035,"low":5009,"close":5036},689.58,696.93,695.41,{"symbol":4260,"time":916,"open":5038,"high":5039,"low":5040,"close":5041},691.79,694.21,687.12,691.97,{"symbol":4260,"time":922,"open":4999,"high":5043,"low":5044,"close":5045},697.06,684.83,694.04,{"symbol":4260,"time":928,"open":5047,"high":5048,"low":5049,"close":5050},697.05,697.84,693.94,695.42,{"symbol":4260,"time":934,"open":5052,"high":5053,"low":5054,"close":5055},694.18,696.53,693.57,695.49,{"symbol":4260,"time":940,"open":5057,"high":5058,"low":5059,"close":5060},690.49,694.13,689.92,692.73,{"symbol":4260,"time":946,"open":5062,"high":5063,"low":5064,"close":5065},688.15,690.96,687.16,689.23,{"symbol":4260,"time":951,"open":5067,"high":5068,"low":5069,"close":5070},689.85,691.13,686.92,688.98,{"symbol":4260,"time":957,"open":5072,"high":5073,"low":5074,"close":5075},679.65,688.74,678.13,685.4,{"symbol":4260,"time":963,"open":5077,"high":5078,"low":5079,"close":4905},681.49,684.77,676.57,{"symbol":4260,"time":969,"open":5081,"high":5082,"low":4957,"close":5006},693.66,694.25,{"symbol":4260,"time":975,"open":5084,"high":5085,"low":5086,"close":5087},694.57,695.45,691.25,692.24,{"symbol":4260,"time":981,"open":5089,"high":5090,"low":5091,"close":5092},691,691.72,686.04,690.36,{"symbol":4260,"time":987,"open":5055,"high":5094,"low":5095,"close":5096},696.09,691.35,693.77,{"symbol":4260,"time":993,"open":5098,"high":5094,"low":5099,"close":5100},690.68,690.63,695.16,{"symbol":4260,"time":999,"open":5099,"high":5102,"low":5001,"close":5103},695.31,694.07,{"symbol":4260,"time":1005,"open":5105,"high":5017,"low":5106,"close":5107},688.82,687.49,689.51,{"symbol":4260,"time":1011,"open":5109,"high":5110,"low":5111,"close":5034},692.19,693.96,689.32,{"symbol":4260,"time":1017,"open":5113,"high":5114,"low":5115,"close":5116},687.93,692.32,687.78,691.81,{"symbol":4260,"time":1022,"open":5118,"high":4973,"low":4943,"close":5119},686.54,687.72,{"symbol":4260,"time":1028,"open":5121,"high":5122,"low":5123,"close":5124},685.71,686.87,679.82,683.17,{"symbol":4260,"time":1034,"open":5126,"high":5127,"low":5128,"close":5129},687.14,687.36,681.71,681.92,{"symbol":4260,"time":1040,"open":5131,"high":5132,"low":5133,"close":5134},687.45,688.56,686.58,687.01,{"symbol":4260,"time":1046,"open":5136,"high":5137,"low":5138,"close":5139},687.54,689.2,686.07,687.85,{"symbol":4260,"time":1052,"open":5141,"high":5006,"low":5142,"close":5143},690.64,689.27,690.31,{"symbol":4260,"time":1058,"open":5145,"high":5146,"low":5147,"close":5148},687.95,690.83,687.8,690.38,{"symbol":4260,"time":1064,"open":5150,"high":5151,"low":5152,"close":5153},683.92,688.2,683.87,687.96,{"symbol":4260,"time":1070,"open":5155,"high":5156,"low":5157,"close":5044},683.94,685.36,680.59,{"symbol":4260,"time":1075,"open":5159,"high":5160,"low":5161,"close":5157},676.59,681.09,676.47,{"symbol":4260,"time":1080,"open":5163,"high":5164,"low":5165,"close":5161},677.6,680.74,674.9,{"symbol":4260,"time":1086,"open":5167,"high":5168,"low":5169,"close":5170},679.89,680.44,671.2,671.4,{"symbol":4260,"time":1091,"open":5172,"high":5173,"low":5174,"close":5175},679.23,681.08,674.98,678.87,{"symbol":4260,"time":1097,"open":5177,"high":5178,"low":5179,"close":5180},685.74,685.76,679.25,680.73,{"symbol":4260,"time":1102,"open":5182,"high":5183,"low":5184,"close":5026},688.17,688.88,679.17,{"symbol":4260,"time":1108,"open":5186,"high":5187,"low":5188,"close":5189},685.14,689.25,682.17,689.17,{"symbol":4260,"time":1114,"open":5191,"high":5192,"low":4928,"close":5193},682.56,688.97,687.57,{"symbol":4260,"time":1120,"open":5195,"high":5196,"low":5197,"close":5198},683.15,685.39,682.59,683.04,{"symbol":4260,"time":1126,"open":5200,"high":5201,"low":5202,"close":5203},686.59,686.64,681.57,683.63,{"symbol":4260,"time":1132,"open":5205,"high":5206,"low":5207,"close":5208},685.47,688.39,684.58,685.69,{"symbol":4260,"time":1138,"open":5210,"high":5211,"low":5212,"close":5213},685.3,685.37,681.34,684.39,{"symbol":4260,"time":1144,"open":5215,"high":5216,"low":5217,"close":5218},680.57,684.91,679.69,683.89,{"symbol":4260,"time":1150,"open":5129,"high":5220,"low":5221,"close":5222},683.82,679.33,681.53,{"symbol":4260,"time":1156,"open":5224,"high":5225,"low":5226,"close":5227},678.81,682.99,678.74,680.27,{"symbol":4260,"time":1162,"open":5229,"high":5230,"low":5231,"close":5232},680.86,683.67,680.5,683.39,{"symbol":4260,"time":1168,"open":5234,"high":5235,"low":5236,"close":5237},677.63,681.7,676.72,679.68,{"symbol":4260,"time":1174,"open":5239,"high":5240,"low":5241,"close":5242},668.63,676.21,664.48,675.02,{"symbol":4260,"time":1178,"open":5244,"high":5245,"low":5246,"close":5247},662.69,670.06,661.59,668.73,{"symbol":4260,"time":1183,"open":5249,"high":5250,"low":5251,"close":5252},655.05,664.55,650.85,659.03,{"symbol":4260,"time":1189,"open":5254,"high":5255,"low":5256,"close":5257},672.91,675.56,651.89,652.53,{"symbol":4260,"time":1195,"open":5259,"high":5260,"low":5261,"close":5262},660.78,667.34,658.75,662.63,{"symbol":4260,"time":1201,"open":5264,"high":5265,"low":4820,"close":5266},662.1,665.12,660.08,{"symbol":4260,"time":1207,"open":4887,"high":5268,"low":5269,"close":5270},673.71,662.17,665.67,{"symbol":4260,"time":1213,"open":5272,"high":5273,"low":5274,"close":5275},665.38,675.66,663.27,671.93,{"symbol":4260,"time":1219,"open":5231,"high":5229,"low":5277,"close":5278},670.52,672.04,{"symbol":4260,"time":1225,"open":5280,"high":5281,"low":5282,"close":5283},684.79,684.96,680.95,683.38,{"symbol":4260,"time":1231,"open":5285,"high":5286,"low":5287,"close":5288},679.95,683.57,678.73,683,{"symbol":4260,"time":1237,"open":5290,"high":5291,"low":5292,"close":5293},677.24,682.18,675.03,681.44,{"symbol":4260,"time":1240,"open":5295,"high":5296,"low":5297,"close":5298},667.91,671.08,661.21,670.97,{"symbol":4260,"time":1246,"open":5161,"high":5300,"low":5301,"close":5302},677.38,668.72,670.31,{"symbol":4260,"time":1252,"open":5174,"high":5229,"low":5304,"close":4905},674.17,{"symbol":4260,"time":1258,"open":4921,"high":5306,"low":5307,"close":5308},679.96,674.58,675.24,{"symbol":4260,"time":1264,"open":5310,"high":5311,"low":5312,"close":5313},685.67,685.8,679.94,683.34,{"symbol":4260,"time":1270,"open":5315,"high":5316,"low":5317,"close":5318},685.04,685.08,679.24,682.06,{"symbol":4260,"time":1276,"open":5320,"high":5321,"low":5322,"close":5322},683.9,685.94,679.83,{"symbol":4260,"time":1281,"open":5324,"high":5325,"low":5326,"close":5327},688.72,689.7,682.87,687.39,{"symbol":4260,"time":1287,"open":5329,"high":5330,"low":5044,"close":5331},687.05,688.91,687.06,{"symbol":4260,"time":1293,"open":5333,"high":5334,"low":5335,"close":5336},682.73,685.54,682.12,685.24,{"symbol":4260,"time":1299,"open":5338,"high":5339,"low":5340,"close":5341},676.46,678.47,675.65,677.25,{"symbol":4260,"time":1305,"open":5343,"high":5344,"low":5345,"close":5346},668.12,672.71,667.8,671.76,{"symbol":4260,"time":1311,"open":5348,"high":5348,"low":5349,"close":5345},672,663.3,{"symbol":4260,"time":1316,"open":5351,"high":5352,"low":5353,"close":5354},671.44,672.99,669.98,671.29,{"symbol":4260,"time":1322,"open":5356,"high":5357,"low":5358,"close":5359},667.32,672.21,667.27,671.3,{"symbol":4260,"time":1327,"open":5361,"high":5362,"low":5363,"close":5364},659.5,665.76,658.14,664.39,{"symbol":4260,"time":1333,"open":5366,"high":5367,"low":5368,"close":5369},666.82,668.71,657.11,660.64,{"symbol":4260,"time":1339,"open":5366,"high":5371,"low":4823,"close":5372},670.23,665.17,{"symbol":4260,"time":1345,"open":5374,"high":5375,"low":5376,"close":5377},657.17,665.83,653.17,662.23,{"symbol":4260,"time":1351,"open":5379,"high":5380,"low":5381,"close":5382},660.65,665.13,659.77,663.04,{"symbol":4260,"time":1357,"open":5384,"high":5385,"low":5386,"close":5387},672.13,673.95,652.84,653.02,{"symbol":4260,"time":1362,"open":5389,"high":5390,"low":5391,"close":4900},673.53,673.94,669.21,{"symbol":4260,"time":1367,"open":5393,"high":5394,"low":5395,"close":5396},670.25,673.21,669.42,673.11,{"symbol":4260,"time":1373,"open":5398,"high":5352,"low":5399,"close":5400},672.54,667.67,669.12,{"symbol":4260,"time":1379,"open":5402,"high":5403,"low":5404,"close":5405},671.62,672.51,669.46,671.61,{"symbol":4260,"time":1385,"open":5407,"high":5408,"low":5409,"close":5391},669.99,672.68,668.16,{"symbol":4260,"time":1390,"open":5411,"high":5412,"low":5413,"close":5414},670.45,670.57,666.78,669.22,{"symbol":4260,"time":1396,"open":5416,"high":5417,"low":5418,"close":5419},663.17,669.37,663.06,668.45,{"symbol":4260,"time":1402,"open":5421,"high":5422,"low":5423,"close":5424},662.93,666.65,661.61,666.18,{"symbol":4260,"time":1408,"open":5426,"high":5427,"low":5428,"close":5429},664.36,665.28,661.86,663.68,{"symbol":4260,"time":1414,"open":5431,"high":5432,"low":5433,"close":5434},659.51,662.37,657.88,661.82,{"symbol":4260,"time":1420,"open":5436,"high":5437,"low":5438,"close":5439},657.94,659.41,654.41,658.05,{"symbol":4260,"time":1426,"open":5441,"high":5442,"low":5443,"close":5444},664.51,664.61,659.67,661.1,{"symbol":4260,"time":1432,"open":5446,"high":5260,"low":5447,"close":5448},666.72,661.98,663.21,{"symbol":4260,"time":1438,"open":5450,"high":5451,"low":5269,"close":5452},662.2,667.29,666.84,{"symbol":4260,"time":1444,"open":5454,"high":5250,"low":5455,"close":5456},662.33,660.37,663.7,{"symbol":4260,"time":1449,"open":5458,"high":5459,"low":5460,"close":5461},661.89,664.89,660.27,662.26,{"symbol":4260,"time":1455,"open":5463,"high":5464,"low":5465,"close":5466},660.01,661.72,654.3,659.18,{"symbol":4260,"time":1461,"open":5468,"high":5469,"low":5470,"close":5471},661.47,661.78,659.21,660,{"symbol":4260,"time":1467,"open":5473,"high":5474,"low":5475,"close":5476},659.64,661.04,659.34,660.91,{"symbol":4260,"time":1473,"open":5478,"high":5479,"low":5480,"close":5481},657.6,659.11,656.9,657.41,{"symbol":4260,"time":1478,"open":5483,"high":5484,"low":5485,"close":5486},654.18,658.33,653.59,657.63,{"symbol":4260,"time":1483,"open":5488,"high":5489,"low":5490,"close":5491},653.62,654.55,650.63,652.21,{"symbol":4260,"time":1489,"open":5493,"high":5494,"low":5495,"close":5496},648.97,650.86,647.22,650.33,{"symbol":4260,"time":1495,"open":5498,"high":5499,"low":5500,"close":5501},648.62,649.84,647.23,648.83,{"symbol":4260,"time":1500,"open":5503,"high":5491,"low":5504,"close":5505},651.48,643.33,647.24,{"symbol":4260,"time":1505,"open":5507,"high":5508,"low":5509,"close":5510},644.42,649.15,643.51,649.12,{"symbol":4260,"time":1511,"open":5512,"high":5513,"low":5514,"close":5515},642.67,644.21,640.46,643.74,{"symbol":4260,"time":1517,"open":5517,"high":5518,"low":5519,"close":5520},637.5,640.49,634.92,640.27,{"symbol":4260,"time":1522,"open":5522,"high":5523,"low":5524,"close":5525},647.47,647.84,643.14,645.05,{"symbol":4260,"time":1527,"open":5505,"high":5527,"low":5528,"close":5529},649.48,645.34,648.92,{"symbol":4260,"time":1533,"open":5531,"high":5532,"low":5507,"close":5533},644.57,647.37,646.63,[5535,5540,5543,5546,5548,5551,5553,5556,5559,5562,5564,5565,5566,5568,5570,5571,5573,5575,5577,5579,5581,5583,5584,5585,5586,5588,5590,5592,5594,5596,5598,5600,5602,5604,5606,5608,5610,5612,5614,5616,5618,5620,5621,5623,5625,5627,5629,5630,5631,5633,5635,5637,5639,5641,5642,5644,5646,5648,5650,5652,5654,5656,5658,5659,5661,5663,5665,5667,5669],{"time":67,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5538,"datetime":5539},"False","BEARISH","BollingerBands","2026-09-09 00:00:00",{"time":73,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5541,"datetime":5542},"CCI","2026-09-08 00:00:00",{"time":91,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5541,"datetime":5545},"BULLISH","2026-09-02 00:00:00",{"time":96,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5541,"datetime":5547},"2026-09-01 00:00:00",{"time":107,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5549,"datetime":5550},"ADX","2026-08-28 00:00:00",{"time":119,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5549,"datetime":5552},"2026-08-26 00:00:00",{"time":153,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5554,"datetime":5555},"MACD","2026-08-18 00:00:00",{"time":192,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5557,"datetime":5558},"MA","2026-08-07 00:00:00",{"time":203,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5560,"datetime":5561},"RSI","2026-08-05 00:00:00",{"time":231,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5549,"datetime":5563},"2026-07-29 00:00:00",{"time":231,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5538,"datetime":5563},{"time":231,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5541,"datetime":5563},{"time":243,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5554,"datetime":5567},"2026-07-27 00:00:00",{"time":255,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5541,"datetime":5569},"2026-07-23 00:00:00",{"time":255,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5554,"datetime":5569},{"time":273,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5549,"datetime":5572},"2026-07-20 00:00:00",{"time":316,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5549,"datetime":5574},"2026-07-08 00:00:00",{"time":349,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5541,"datetime":5576},"2026-06-29 00:00:00",{"time":482,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5554,"datetime":5578},"2026-05-21 00:00:00",{"time":560,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5560,"datetime":5580},"2026-04-30 00:00:00",{"time":583,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5549,"datetime":5582},"2026-04-24 00:00:00",{"time":583,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5538,"datetime":5582},{"time":583,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5541,"datetime":5582},{"time":583,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5554,"datetime":5582},{"time":589,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5549,"datetime":5587},"2026-04-23 00:00:00",{"time":619,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5538,"datetime":5589},"2026-04-16 00:00:00",{"time":661,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5541,"datetime":5591},"2026-04-07 00:00:00",{"time":673,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5554,"datetime":5593},"2026-04-02 00:00:00",{"time":679,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5557,"datetime":5595},"2026-04-01 00:00:00",{"time":685,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5554,"datetime":5597},"2026-03-31 00:00:00",{"time":691,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5554,"datetime":5599},"2026-03-30 00:00:00",{"time":758,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5538,"datetime":5601},"2026-03-12 00:00:00",{"time":770,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5538,"datetime":5603},"2026-03-10 00:00:00",{"time":775,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5541,"datetime":5605},"2026-03-09 00:00:00",{"time":803,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5549,"datetime":5607},"2026-03-02 00:00:00",{"time":833,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5554,"datetime":5609},"2026-02-23 00:00:00",{"time":838,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5560,"datetime":5611},"2026-02-20 00:00:00",{"time":873,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5557,"datetime":5613},"2026-02-11 00:00:00",{"time":900,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5538,"datetime":5615},"2026-02-04 00:00:00",{"time":906,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5541,"datetime":5617},"2026-02-03 00:00:00",{"time":916,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5549,"datetime":5619},"2026-01-30 00:00:00",{"time":916,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5554,"datetime":5619},{"time":951,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5560,"datetime":5622},"2026-01-22 00:00:00",{"time":957,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5549,"datetime":5624},"2026-01-21 00:00:00",{"time":963,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5557,"datetime":5626},"2026-01-20 00:00:00",{"time":987,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5538,"datetime":5628},"2026-01-13 00:00:00",{"time":987,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5541,"datetime":5628},{"time":987,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5554,"datetime":5628},{"time":993,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5557,"datetime":5632},"2026-01-12 00:00:00",{"time":1028,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5549,"datetime":5634},"2026-01-02 00:00:00",{"time":1034,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5549,"datetime":5636},"2025-12-31 00:00:00",{"time":1102,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5560,"datetime":5638},"2025-12-12 00:00:00",{"time":1114,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5538,"datetime":5640},"2025-12-10 00:00:00",{"time":1114,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5541,"datetime":5640},{"time":1132,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5549,"datetime":5643},"2025-12-05 00:00:00",{"time":1174,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5554,"datetime":5645},"2025-11-25 00:00:00",{"time":1183,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5560,"datetime":5647},"2025-11-21 00:00:00",{"time":1264,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5538,"datetime":5649},"2025-11-03 00:00:00",{"time":1305,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5557,"datetime":5651},"2025-10-23 00:00:00",{"time":1333,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5549,"datetime":5653},"2025-10-16 00:00:00",{"time":1345,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5549,"datetime":5655},"2025-10-14 00:00:00",{"time":1351,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5549,"datetime":5657},"2025-10-13 00:00:00",{"time":1351,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5541,"datetime":5657},{"time":1357,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5554,"datetime":5660},"2025-10-10 00:00:00",{"time":1373,"symbol":5,"current_signal":5536,"signal_change":23,"signal_type":5537,"trading_system":5560,"datetime":5662},"2025-10-07 00:00:00",{"time":1379,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5557,"datetime":5664},"2025-10-06 00:00:00",{"time":1420,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5538,"datetime":5666},"2025-09-25 00:00:00",{"time":1432,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5549,"datetime":5668},"2025-09-23 00:00:00",{"time":1432,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5544,"trading_system":5541,"datetime":5668},[5671,5677,5682,5688,5693,5698,5703,5708,5713,5718,5724,5729,5734,5739,5744,5750,5755,5760,5765,5770,5775,5780,5785,5790,5795,5800,5805,5810,5815,5820,5825,5830,5835,5840,5845,5850,5855,5860,5865,5870,5875,5880,5885,5890,5895,5900,5905,5910,5915,5920,5925,5930,5936,5942,5948,5954,5959,5965,5971,5977,5982,5988,5994,6000,6006,6012,6018,6023,6029,6034,6040,6046,6052,6057,6063,6069,6074,6079,6085,6091,6096,6102,6108,6113,6119],{"symbol":5,"form":5672,"filingdate":821,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"8-K","ef20066502_8k.htm","0001140361-26-006730","https://www.sec.gov/Archives/edgar/data/1091667/000114036126006730/ef20066502_8k.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036126006730/0001140361-26-006730-index.htm",{"symbol":5,"form":5672,"filingdate":916,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"chtr-20260130.htm","0001091667-26-000016","https://www.sec.gov/Archives/edgar/data/1091667/000109166726000016/chtr-20260130.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166726000016/0001091667-26-000016-index.htm",{"symbol":5,"form":5683,"filingdate":916,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"10-K","chtr-20251231.htm","0001091667-26-000017","https://www.sec.gov/Archives/edgar/data/1091667/000109166726000017/chtr-20251231.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166726000017/0001091667-26-000017-index.htm",{"symbol":5,"form":5672,"filingdate":928,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"chtr-20260127.htm","0001091667-26-000011","https://www.sec.gov/Archives/edgar/data/1091667/000109166726000011/chtr-20260127.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166726000011/0001091667-26-000011-index.htm",{"symbol":5,"form":5672,"filingdate":951,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"chtr-20260116.htm","0001091667-26-000006","https://www.sec.gov/Archives/edgar/data/1091667/000109166726000006/chtr-20260116.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166726000006/0001091667-26-000006-index.htm",{"symbol":5,"form":5672,"filingdate":981,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"tm263008d1_8k.htm","0001104659-26-003739","https://www.sec.gov/Archives/edgar/data/1091667/000110465926003739/tm263008d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465926003739/0001104659-26-003739-index.htm",{"symbol":5,"form":5672,"filingdate":1017,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"tm2534172d3_8k.htm","0001104659-26-001104","https://www.sec.gov/Archives/edgar/data/1091667/000110465926001104/tm2534172d3_8k.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465926001104/0001104659-26-001104-index.htm",{"symbol":5,"form":5672,"filingdate":1102,"primarydocument":5709,"accessionnumber":5710,"filing_url":5711,"sec_url":5712},"chtr-20251211.htm","0001091667-25-000174","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000174/chtr-20251211.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000174/0001091667-25-000174-index.htm",{"symbol":5,"form":5672,"filingdate":1132,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"chtr-20251203.htm","0001091667-25-000171","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000171/chtr-20251203.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000171/0001091667-25-000171-index.htm",{"symbol":5,"form":5719,"filingdate":1270,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"10-Q","chtr-20250930.htm","0001091667-25-000168","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000168/chtr-20250930.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000168/0001091667-25-000168-index.htm",{"symbol":5,"form":5672,"filingdate":1270,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"chtr-20251031.htm","0001091667-25-000167","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000167/chtr-20251031.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000167/0001091667-25-000167-index.htm",{"symbol":5,"form":5672,"filingdate":1517,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"tm2524701d1_8k.htm","0001104659-25-086395","https://www.sec.gov/Archives/edgar/data/1091667/000110465925086395/tm2524701d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465925086395/0001104659-25-086395-index.htm",{"symbol":5,"form":5672,"filingdate":1562,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"tm2523922d1_8k.htm","0001104659-25-080972","https://www.sec.gov/Archives/edgar/data/1091667/000110465925080972/tm2523922d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465925080972/0001104659-25-080972-index.htm",{"symbol":5,"form":5672,"filingdate":1574,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"tm2523679d1_8k.htm","0001104659-25-079549","https://www.sec.gov/Archives/edgar/data/1091667/000110465925079549/tm2523679d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465925079549/0001104659-25-079549-index.htm",{"symbol":5,"form":5745,"filingdate":1574,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"8-K/A","tm2523679d3_8ka.htm","0001104659-25-079600","https://www.sec.gov/Archives/edgar/data/1091667/000110465925079600/tm2523679d3_8ka.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465925079600/0001104659-25-079600-index.htm",{"symbol":5,"form":5672,"filingdate":1624,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"chtr-20250801.htm","0001091667-25-000158","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000158/chtr-20250801.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000158/0001091667-25-000158-index.htm",{"symbol":5,"form":5672,"filingdate":1630,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"chtr-20250804.htm","0001091667-25-000153","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000153/chtr-20250804.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000153/0001091667-25-000153-index.htm",{"symbol":5,"form":5672,"filingdate":1635,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"chtr-20250731.htm","0001091667-25-000145","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000145/chtr-20250731.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000145/0001091667-25-000145-index.htm",{"symbol":5,"form":5672,"filingdate":1664,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"chtr-20250725.htm","0001091667-25-000126","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000126/chtr-20250725.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000126/0001091667-25-000126-index.htm",{"symbol":5,"form":5719,"filingdate":1664,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"chtr-20250630.htm","0001091667-25-000127","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000127/chtr-20250630.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000127/0001091667-25-000127-index.htm",{"symbol":5,"form":5672,"filingdate":1687,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"ef20052305_8k.htm","0001140361-25-026621","https://www.sec.gov/Archives/edgar/data/1091667/000114036125026621/ef20052305_8k.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036125026621/0001140361-25-026621-index.htm",{"symbol":5,"form":5672,"filingdate":1934,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"ef20049261_8k.htm","0001140361-25-019688","https://www.sec.gov/Archives/edgar/data/1091667/000114036125019688/ef20049261_8k.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036125019688/0001140361-25-019688-index.htm",{"symbol":5,"form":5672,"filingdate":1940,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"ef20049175_8k.htm","0001140361-25-019410","https://www.sec.gov/Archives/edgar/data/1091667/000114036125019410/ef20049175_8k.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036125019410/0001140361-25-019410-index.htm",{"symbol":5,"form":5719,"filingdate":2024,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"chtr-20250331.htm","0001091667-25-000099","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000099/chtr-20250331.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000099/0001091667-25-000099-index.htm",{"symbol":5,"form":5672,"filingdate":2024,"primarydocument":5796,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"chtr-20250425.htm","0001091667-25-000098","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000098/chtr-20250425.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000098/0001091667-25-000098-index.htm",{"symbol":5,"form":5672,"filingdate":2024,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"chtr-20250422.htm","0001091667-25-000100","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000100/chtr-20250422.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000100/0001091667-25-000100-index.htm",{"symbol":5,"form":5672,"filingdate":2256,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"chtr-20250226.htm","0001091667-25-000045","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000045/chtr-20250226.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000045/0001091667-25-000045-index.htm",{"symbol":5,"form":5672,"filingdate":2291,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"ef20043946_8k.htm","0001140361-25-005129","https://www.sec.gov/Archives/edgar/data/1091667/000114036125005129/ef20043946_8k.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036125005129/0001140361-25-005129-index.htm",{"symbol":5,"form":5672,"filingdate":2358,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"chtr-20250131.htm","0001091667-25-000033","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000033/chtr-20250131.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000033/0001091667-25-000033-index.htm",{"symbol":5,"form":5683,"filingdate":2358,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"chtr-20241231.htm","0001091667-25-000034","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000034/chtr-20241231.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000034/0001091667-25-000034-index.htm",{"symbol":5,"form":5672,"filingdate":2535,"primarydocument":5826,"accessionnumber":5827,"filing_url":5828,"sec_url":5829},"ny20038391x6_8k.htm","0001140361-24-049316","https://www.sec.gov/Archives/edgar/data/1091667/000114036124049316/ny20038391x6_8k.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036124049316/0001140361-24-049316-index.htm",{"symbol":5,"form":5672,"filingdate":2558,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"tm2430518d1_8k.htm","0001104659-24-126817","https://www.sec.gov/Archives/edgar/data/1091667/000110465924126817/tm2430518d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465924126817/0001104659-24-126817-index.htm",{"symbol":5,"form":5672,"filingdate":2649,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"ny20038391x1_8k.htm","0001140361-24-046322","https://www.sec.gov/Archives/edgar/data/1091667/000114036124046322/ny20038391x1_8k.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036124046322/0001140361-24-046322-index.htm",{"symbol":5,"form":5719,"filingdate":2695,"primarydocument":5841,"accessionnumber":5842,"filing_url":5843,"sec_url":5844},"chtr-20240930.htm","0001091667-24-000123","https://www.sec.gov/Archives/edgar/data/1091667/000109166724000123/chtr-20240930.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166724000123/0001091667-24-000123-index.htm",{"symbol":5,"form":5672,"filingdate":2695,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"chtr-20241101.htm","0001091667-24-000121","https://www.sec.gov/Archives/edgar/data/1091667/000109166724000121/chtr-20241101.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166724000121/0001091667-24-000121-index.htm",{"symbol":5,"form":5672,"filingdate":3073,"primarydocument":5851,"accessionnumber":5852,"filing_url":5853,"sec_url":5854},"chtr-20240726.htm","0001091667-24-000103","https://www.sec.gov/Archives/edgar/data/1091667/000109166724000103/chtr-20240726.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166724000103/0001091667-24-000103-index.htm",{"symbol":5,"form":5719,"filingdate":3073,"primarydocument":5856,"accessionnumber":5857,"filing_url":5858,"sec_url":5859},"chtr-20240630.htm","0001091667-24-000104","https://www.sec.gov/Archives/edgar/data/1091667/000109166724000104/chtr-20240630.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166724000104/0001091667-24-000104-index.htm",{"symbol":5,"form":5672,"filingdate":3354,"primarydocument":5861,"accessionnumber":5862,"filing_url":5863,"sec_url":5864},"tm2414297d1_8k.htm","0001104659-24-061218","https://www.sec.gov/Archives/edgar/data/1091667/000110465924061218/tm2414297d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465924061218/0001104659-24-061218-index.htm",{"symbol":5,"form":5672,"filingdate":3366,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"tm2413983d2_8k.htm","0001104659-24-059493","https://www.sec.gov/Archives/edgar/data/1091667/000110465924059493/tm2413983d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465924059493/0001104659-24-059493-index.htm",{"symbol":5,"form":5672,"filingdate":3372,"primarydocument":5871,"accessionnumber":5872,"filing_url":5873,"sec_url":5874},"tm2413983d1_8k.htm","0001104659-24-059160","https://www.sec.gov/Archives/edgar/data/1091667/000110465924059160/tm2413983d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465924059160/0001104659-24-059160-index.htm",{"symbol":5,"form":5719,"filingdate":3422,"primarydocument":5876,"accessionnumber":5877,"filing_url":5878,"sec_url":5879},"chtr-20240331.htm","0001091667-24-000085","https://www.sec.gov/Archives/edgar/data/1091667/000109166724000085/chtr-20240331.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166724000085/0001091667-24-000085-index.htm",{"symbol":5,"form":5672,"filingdate":3422,"primarydocument":5881,"accessionnumber":5882,"filing_url":5883,"sec_url":5884},"chtr-20240426.htm","0001091667-24-000084","https://www.sec.gov/Archives/edgar/data/1091667/000109166724000084/chtr-20240426.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166724000084/0001091667-24-000084-index.htm",{"symbol":5,"form":5672,"filingdate":3422,"primarydocument":5886,"accessionnumber":5887,"filing_url":5888,"sec_url":5889},"chtr-20240423.htm","0001091667-24-000087","https://www.sec.gov/Archives/edgar/data/1091667/000109166724000087/chtr-20240423.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166724000087/0001091667-24-000087-index.htm",{"symbol":5,"form":5672,"filingdate":3732,"primarydocument":5891,"accessionnumber":5892,"filing_url":5893,"sec_url":5894},"chtr-20240130.htm","0001091667-24-000030","https://www.sec.gov/Archives/edgar/data/1091667/000109166724000030/chtr-20240130.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166724000030/0001091667-24-000030-index.htm",{"symbol":5,"form":5672,"filingdate":3738,"primarydocument":5896,"accessionnumber":5897,"filing_url":5898,"sec_url":5899},"chtr-20240202.htm","0001091667-24-000027","https://www.sec.gov/Archives/edgar/data/1091667/000109166724000027/chtr-20240202.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166724000027/0001091667-24-000027-index.htm",{"symbol":5,"form":5683,"filingdate":3738,"primarydocument":5901,"accessionnumber":5902,"filing_url":5903,"sec_url":5904},"chtr-20231231.htm","0001091667-24-000028","https://www.sec.gov/Archives/edgar/data/1091667/000109166724000028/chtr-20231231.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166724000028/0001091667-24-000028-index.htm",{"symbol":5,"form":5672,"filingdate":3927,"primarydocument":5906,"accessionnumber":5907,"filing_url":5908,"sec_url":5909},"tm2332479d1_8k.htm","0001104659-23-125714","https://www.sec.gov/Archives/edgar/data/1091667/000110465923125714/tm2332479d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465923125714/0001104659-23-125714-index.htm",{"symbol":5,"form":5672,"filingdate":4044,"primarydocument":5911,"accessionnumber":5912,"filing_url":5913,"sec_url":5914},"tm2330404d1_8k.htm","0001104659-23-116521","https://www.sec.gov/Archives/edgar/data/1091667/000110465923116521/tm2330404d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465923116521/0001104659-23-116521-index.htm",{"symbol":5,"form":5719,"filingdate":4105,"primarydocument":5916,"accessionnumber":5917,"filing_url":5918,"sec_url":5919},"chtr-20230930.htm","0001091667-23-000143","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000143/chtr-20230930.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000143/0001091667-23-000143-index.htm",{"symbol":5,"form":5672,"filingdate":4105,"primarydocument":5921,"accessionnumber":5922,"filing_url":5923,"sec_url":5924},"chtr-20231027.htm","0001091667-23-000141","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000141/chtr-20231027.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000141/0001091667-23-000141-index.htm",{"symbol":5,"form":5672,"filingdate":4114,"primarydocument":5926,"accessionnumber":5927,"filing_url":5928,"sec_url":5929},"chtr-20231024.htm","0001091667-23-000137","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000137/chtr-20231024.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000137/0001091667-23-000137-index.htm",{"symbol":5,"form":5672,"filingdate":5931,"primarydocument":5932,"accessionnumber":5933,"filing_url":5934,"sec_url":5935},"2023-09-11","chtr-20230911.htm","0001091667-23-000128","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000128/chtr-20230911.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000128/0001091667-23-000128-index.htm",{"symbol":5,"form":5672,"filingdate":5937,"primarydocument":5938,"accessionnumber":5939,"filing_url":5940,"sec_url":5941},"2023-09-01","chtr-20230901.htm","0001091667-23-000126","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000126/chtr-20230901.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000126/0001091667-23-000126-index.htm",{"symbol":5,"form":5672,"filingdate":5943,"primarydocument":5944,"accessionnumber":5945,"filing_url":5946,"sec_url":5947},"2023-08-21","chtr-20230815.htm","0001091667-23-000119","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000119/chtr-20230815.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000119/0001091667-23-000119-index.htm",{"symbol":5,"form":5719,"filingdate":5949,"primarydocument":5950,"accessionnumber":5951,"filing_url":5952,"sec_url":5953},"2023-07-28","chtr-20230630.htm","0001091667-23-000108","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000108/chtr-20230630.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000108/0001091667-23-000108-index.htm",{"symbol":5,"form":5672,"filingdate":5949,"primarydocument":5955,"accessionnumber":5956,"filing_url":5957,"sec_url":5958},"chtr-20230728.htm","0001091667-23-000107","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000107/chtr-20230728.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000107/0001091667-23-000107-index.htm",{"symbol":5,"form":5672,"filingdate":5960,"primarydocument":5961,"accessionnumber":5962,"filing_url":5963,"sec_url":5964},"2023-06-29","chtr-20230629.htm","0001091667-23-000096","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000096/chtr-20230629.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000096/0001091667-23-000096-index.htm",{"symbol":5,"form":5672,"filingdate":5966,"primarydocument":5967,"accessionnumber":5968,"filing_url":5969,"sec_url":5970},"2023-05-01","chtr-20230425.htm","0001091667-23-000087","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000087/chtr-20230425.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000087/0001091667-23-000087-index.htm",{"symbol":5,"form":5672,"filingdate":5972,"primarydocument":5973,"accessionnumber":5974,"filing_url":5975,"sec_url":5976},"2023-04-28","chtr-20230428.htm","0001091667-23-000082","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000082/chtr-20230428.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000082/0001091667-23-000082-index.htm",{"symbol":5,"form":5719,"filingdate":5972,"primarydocument":5978,"accessionnumber":5979,"filing_url":5980,"sec_url":5981},"chtr-20230331.htm","0001091667-23-000084","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000084/chtr-20230331.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000084/0001091667-23-000084-index.htm",{"symbol":5,"form":5672,"filingdate":5983,"primarydocument":5984,"accessionnumber":5985,"filing_url":5986,"sec_url":5987},"2023-04-21","chtr-20230421.htm","0001091667-23-000049","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000049/chtr-20230421.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000049/0001091667-23-000049-index.htm",{"symbol":5,"form":5672,"filingdate":5989,"primarydocument":5990,"accessionnumber":5991,"filing_url":5992,"sec_url":5993},"2023-04-06","chtr-20230406.htm","0001091667-23-000044","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000044/chtr-20230406.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000044/0001091667-23-000044-index.htm",{"symbol":5,"form":5672,"filingdate":5995,"primarydocument":5996,"accessionnumber":5997,"filing_url":5998,"sec_url":5999},"2023-03-29","tm2310675d1_8k.htm","0001104659-23-038343","https://www.sec.gov/Archives/edgar/data/1091667/000110465923038343/tm2310675d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465923038343/0001104659-23-038343-index.htm",{"symbol":5,"form":5672,"filingdate":6001,"primarydocument":6002,"accessionnumber":6003,"filing_url":6004,"sec_url":6005},"2023-02-24","chtr-20230222.htm","0001091667-23-000034","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000034/chtr-20230222.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000034/0001091667-23-000034-index.htm",{"symbol":5,"form":5672,"filingdate":6007,"primarydocument":6008,"accessionnumber":6009,"filing_url":6010,"sec_url":6011},"2023-02-16","tm236553d1_8k.htm","0001104659-23-022811","https://www.sec.gov/Archives/edgar/data/1091667/000110465923022811/tm236553d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465923022811/0001104659-23-022811-index.htm",{"symbol":5,"form":5672,"filingdate":6013,"primarydocument":6014,"accessionnumber":6015,"filing_url":6016,"sec_url":6017},"2023-01-27","chtr-20230127.htm","0001091667-23-000022","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000022/chtr-20230127.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000022/0001091667-23-000022-index.htm",{"symbol":5,"form":5683,"filingdate":6013,"primarydocument":6019,"accessionnumber":6020,"filing_url":6021,"sec_url":6022},"chtr-20221231.htm","0001091667-23-000024","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000024/chtr-20221231.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166723000024/0001091667-23-000024-index.htm",{"symbol":5,"form":5719,"filingdate":6024,"primarydocument":6025,"accessionnumber":6026,"filing_url":6027,"sec_url":6028},"2022-10-28","chtr-20220930.htm","0001091667-22-000115","https://www.sec.gov/Archives/edgar/data/1091667/000109166722000115/chtr-20220930.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166722000115/0001091667-22-000115-index.htm",{"symbol":5,"form":5672,"filingdate":6024,"primarydocument":6030,"accessionnumber":6031,"filing_url":6032,"sec_url":6033},"chtr-20221028.htm","0001091667-22-000114","https://www.sec.gov/Archives/edgar/data/1091667/000109166722000114/chtr-20221028.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166722000114/0001091667-22-000114-index.htm",{"symbol":5,"form":5672,"filingdate":6035,"primarydocument":6036,"accessionnumber":6037,"filing_url":6038,"sec_url":6039},"2022-09-21","chtr-20220920.htm","0001091667-22-000104","https://www.sec.gov/Archives/edgar/data/1091667/000109166722000104/chtr-20220920.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166722000104/0001091667-22-000104-index.htm",{"symbol":5,"form":5672,"filingdate":6041,"primarydocument":6042,"accessionnumber":6043,"filing_url":6044,"sec_url":6045},"2022-08-15","tm2222384d3_8k.htm","0001104659-22-091296","https://www.sec.gov/Archives/edgar/data/1091667/000110465922091296/tm2222384d3_8k.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465922091296/0001104659-22-091296-index.htm",{"symbol":5,"form":5719,"filingdate":6047,"primarydocument":6048,"accessionnumber":6049,"filing_url":6050,"sec_url":6051},"2022-07-29","chtr-20220630.htm","0001091667-22-000090","https://www.sec.gov/Archives/edgar/data/1091667/000109166722000090/chtr-20220630.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166722000090/0001091667-22-000090-index.htm",{"symbol":5,"form":5672,"filingdate":6047,"primarydocument":6053,"accessionnumber":6054,"filing_url":6055,"sec_url":6056},"chtr-20220729.htm","0001091667-22-000088","https://www.sec.gov/Archives/edgar/data/1091667/000109166722000088/chtr-20220729.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166722000088/0001091667-22-000088-index.htm",{"symbol":5,"form":5672,"filingdate":6058,"primarydocument":6059,"accessionnumber":6060,"filing_url":6061,"sec_url":6062},"2022-06-02","tm2217554d1_8k.htm","0001104659-22-067640","https://www.sec.gov/Archives/edgar/data/1091667/000110465922067640/tm2217554d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465922067640/0001104659-22-067640-index.htm",{"symbol":5,"form":5672,"filingdate":6064,"primarydocument":6065,"accessionnumber":6066,"filing_url":6067,"sec_url":6068},"2022-04-29","chtr-20220429.htm","0001091667-22-000064","https://www.sec.gov/Archives/edgar/data/1091667/000109166722000064/chtr-20220429.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166722000064/0001091667-22-000064-index.htm",{"symbol":5,"form":5672,"filingdate":6064,"primarydocument":6070,"accessionnumber":6071,"filing_url":6072,"sec_url":6073},"chtr-20220426.htm","0001091667-22-000068","https://www.sec.gov/Archives/edgar/data/1091667/000109166722000068/chtr-20220426.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166722000068/0001091667-22-000068-index.htm",{"symbol":5,"form":5719,"filingdate":6064,"primarydocument":6075,"accessionnumber":6076,"filing_url":6077,"sec_url":6078},"chtr-20220331.htm","0001091667-22-000066","https://www.sec.gov/Archives/edgar/data/1091667/000109166722000066/chtr-20220331.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166722000066/0001091667-22-000066-index.htm",{"symbol":5,"form":5672,"filingdate":6080,"primarydocument":6081,"accessionnumber":6082,"filing_url":6083,"sec_url":6084},"2022-03-15","tm229257d1_8k.htm","0001104659-22-033983","https://www.sec.gov/Archives/edgar/data/1091667/000110465922033983/tm229257d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465922033983/0001104659-22-033983-index.htm",{"symbol":5,"form":5672,"filingdate":6086,"primarydocument":6087,"accessionnumber":6088,"filing_url":6089,"sec_url":6090},"2022-01-28","chtr-20220128.htm","0001091667-22-000022","https://www.sec.gov/Archives/edgar/data/1091667/000109166722000022/chtr-20220128.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166722000022/0001091667-22-000022-index.htm",{"symbol":5,"form":5683,"filingdate":6086,"primarydocument":6092,"accessionnumber":6093,"filing_url":6094,"sec_url":6095},"chtr-20211231.htm","0001091667-22-000024","https://www.sec.gov/Archives/edgar/data/1091667/000109166722000024/chtr-20211231.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166722000024/0001091667-22-000024-index.htm",{"symbol":5,"form":5672,"filingdate":6097,"primarydocument":6098,"accessionnumber":6099,"filing_url":6100,"sec_url":6101},"2022-01-25","tm222869d3_8k.htm","0001104659-22-007405","https://www.sec.gov/Archives/edgar/data/1091667/000110465922007405/tm222869d3_8k.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465922007405/0001104659-22-007405-index.htm",{"symbol":5,"form":5672,"filingdate":6103,"primarydocument":6104,"accessionnumber":6105,"filing_url":6106,"sec_url":6107},"2021-10-29","chtr-20211029.htm","0001091667-21-000161","https://www.sec.gov/Archives/edgar/data/1091667/000109166721000161/chtr-20211029.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166721000161/0001091667-21-000161-index.htm",{"symbol":5,"form":5719,"filingdate":6103,"primarydocument":6109,"accessionnumber":6110,"filing_url":6111,"sec_url":6112},"chtr-20210930.htm","0001091667-21-000163","https://www.sec.gov/Archives/edgar/data/1091667/000109166721000163/chtr-20210930.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166721000163/0001091667-21-000163-index.htm",{"symbol":5,"form":5672,"filingdate":6114,"primarydocument":6115,"accessionnumber":6116,"filing_url":6117,"sec_url":6118},"2021-10-19","chtr-20211019.htm","0001091667-21-000143","https://www.sec.gov/Archives/edgar/data/1091667/000109166721000143/chtr-20211019.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166721000143/0001091667-21-000143-index.htm",{"symbol":5,"form":5672,"filingdate":6120,"primarydocument":6121,"accessionnumber":6122,"filing_url":6123,"sec_url":6124},"2021-10-12","tm2129729d1_8k.htm","0001104659-21-125311","https://www.sec.gov/Archives/edgar/data/1091667/000110465921125311/tm2129729d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465921125311/0001104659-21-125311-index.htm",[6126,6144,6159,6247,6261,6318,6338,6352,6363,6380,6401,6418,6430,6438,6452,6463,6471,6498,6512,6522,6531,6542,6549,6560,6570,6587,6617],{"symbol":5,"accessionnumber":6127,"filingdate":44,"sec_url":6128,"tags":6129,"headline":6132,"summary":6133,"sector":6134,"industry":6135,"date_processed":6136,"impact_score":6137,"exhibits":6138,"isLocked":6143},"0001091667-26-000055","https://www.sec.gov/Archives/edgar/data/1091667/000109166726000055/0001091667-26-000055-index.htm",{"events":6130},[6131],"Dividend Announced","Charter Communications Declares Quarterly Dividend on Series A Preferred Stock","Charter Communications, Inc. announced on September 15, 2026, that its Board of Directors declared a quarterly cash dividend of $0.4375 per share on its Series A Cumulative Redeemable Preferred Stock. The dividend will be payable on October 15, 2026, to stockholders of record as of September 30, 2026. This dividend is part of the terms of the preferred stock issued in connection with the acquisition of Liberty Broadband Corporation.","Technology","Cable & Other Pay Television Services","2026-09-15 20:17:41","MEDIUM",[6139],{"exhibit_number":6140,"htm_reference":6141,"full_url":6142},"EX-99.1","chtr0915268kexh991.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166726000055/chtr0915268kexh991.htm",false,{"symbol":5,"accessionnumber":6145,"filingdate":102,"sec_url":6146,"tags":6147,"headline":6151,"summary":6152,"sector":6134,"industry":6135,"date_processed":6153,"impact_score":6154,"exhibits":6155,"isLocked":6143},"0001140361-26-035084","https://www.sec.gov/Archives/edgar/data/1091667/000114036126035084/0001140361-26-035084-index.htm",{"events":6148},[6149,6150],"CFO Resignation","New CFO Appointed","Charter Communications Announces CFO Transition","On August 28, 2026, Jessica M. Fischer, the Chief Financial Officer of Charter Communications, Inc., announced her resignation effective October 15, 2026, to pursue another opportunity. The company has appointed Kevin D. Howard, currently Executive Vice President, Chief Accounting Officer, and Controller, as the interim CFO effective the same date. Fischer will assist with the transition until her departure. Howard has previously served as interim CFO in 2010 and brings over two decades of financial leadership to the role.","2026-08-31 20:31:43","HIGH",[6156],{"exhibit_number":6140,"htm_reference":6157,"full_url":6158},"ef20081340_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036126035084/ef20081340_ex99-1.htm",{"symbol":5,"accessionnumber":6160,"filingdate":119,"sec_url":6161,"tags":6162,"headline":6167,"summary":6168,"sector":6134,"industry":6135,"date_processed":6169,"impact_score":6154,"exhibits":6170,"isLocked":6143},"0001104659-26-100972","https://www.sec.gov/Archives/edgar/data/1091667/000110465926100972/0001104659-26-100972-index.htm",{"events":6163},[6164,6165,6166],"M&A Transaction","New Major Contract","Financial Instrument Agreement","Charter Communications Completes Acquisition of Cox Businesses","On August 24, 2026, Charter Communications, Inc. completed the acquisition of certain businesses from Cox Enterprises, Inc. This transaction involved the entry into new agreements, including supplemental indentures that added certain Cox entities as guarantors and granted security interests in collateral. The acquisition and related agreements are detailed under Item 1.01 and Item 2.03 of the 8-K filing.","2026-08-26 10:05:45",[6171,6175,6179,6183,6187,6191,6195,6199,6203,6207,6211,6215,6219,6223,6227,6231,6235,6239,6243],{"exhibit_number":6172,"htm_reference":6173,"full_url":6174},"EX-4.2","tm2623711d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465926100972/tm2623711d1_ex4-2.htm",{"exhibit_number":6176,"htm_reference":6177,"full_url":6178},"EX-4.3","tm2623711d1_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465926100972/tm2623711d1_ex4-3.htm",{"exhibit_number":6180,"htm_reference":6181,"full_url":6182},"EX-4.5","tm2623711d1_ex4-5.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465926100972/tm2623711d1_ex4-5.htm",{"exhibit_number":6184,"htm_reference":6185,"full_url":6186},"EX-4.7","tm2623711d1_ex4-7.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465926100972/tm2623711d1_ex4-7.htm",{"exhibit_number":6188,"htm_reference":6189,"full_url":6190},"EX-4.9","tm2623711d1_ex4-9.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465926100972/tm2623711d1_ex4-9.htm",{"exhibit_number":6192,"htm_reference":6193,"full_url":6194},"EX-4.11","tm2623711d1_ex4-11.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465926100972/tm2623711d1_ex4-11.htm",{"exhibit_number":6196,"htm_reference":6197,"full_url":6198},"EX-4.13","tm2623711d1_ex4-13.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465926100972/tm2623711d1_ex4-13.htm",{"exhibit_number":6200,"htm_reference":6201,"full_url":6202},"EX-4.15","tm2623711d1_ex4-15.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465926100972/tm2623711d1_ex4-15.htm",{"exhibit_number":6204,"htm_reference":6205,"full_url":6206},"EX-4.18","tm2623711d1_ex4-18.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465926100972/tm2623711d1_ex4-18.htm",{"exhibit_number":6208,"htm_reference":6209,"full_url":6210},"EX-4.1","tm2623711d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465926100972/tm2623711d1_ex4-1.htm",{"exhibit_number":6212,"htm_reference":6213,"full_url":6214},"EX-4.4","tm2623711d1_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465926100972/tm2623711d1_ex4-4.htm",{"exhibit_number":6216,"htm_reference":6217,"full_url":6218},"EX-4.6","tm2623711d1_ex4-6.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465926100972/tm2623711d1_ex4-6.htm",{"exhibit_number":6220,"htm_reference":6221,"full_url":6222},"EX-4.8","tm2623711d1_ex4-8.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465926100972/tm2623711d1_ex4-8.htm",{"exhibit_number":6224,"htm_reference":6225,"full_url":6226},"EX-4.10","tm2623711d1_ex4-10.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465926100972/tm2623711d1_ex4-10.htm",{"exhibit_number":6228,"htm_reference":6229,"full_url":6230},"EX-4.12","tm2623711d1_ex4-12.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465926100972/tm2623711d1_ex4-12.htm",{"exhibit_number":6232,"htm_reference":6233,"full_url":6234},"EX-4.14","tm2623711d1_ex4-14.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465926100972/tm2623711d1_ex4-14.htm",{"exhibit_number":6236,"htm_reference":6237,"full_url":6238},"EX-4.16","tm2623711d1_ex4-16.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465926100972/tm2623711d1_ex4-16.htm",{"exhibit_number":6240,"htm_reference":6241,"full_url":6242},"EX-4.17","tm2623711d1_ex4-17.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465926100972/tm2623711d1_ex4-17.htm",{"exhibit_number":6244,"htm_reference":6245,"full_url":6246},"EX-4.19","tm2623711d1_ex4-19.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465926100972/tm2623711d1_ex4-19.htm",{"symbol":5,"accessionnumber":6248,"filingdate":130,"sec_url":6249,"tags":6250,"headline":6254,"summary":6255,"sector":6134,"industry":6135,"date_processed":6256,"impact_score":6137,"exhibits":6257,"isLocked":6143},"0001104659-26-100328","https://www.sec.gov/Archives/edgar/data/1091667/000110465926100328/0001104659-26-100328-index.htm",{"events":6251},[6252,6166,6253],"New Debt Issued","Securities Purchase Agreement","Charter Communications Completes Exchange Offers for Senior Secured Notes","Charter Communications, Inc. and its subsidiaries completed the exchange offers for their outstanding senior secured notes, issuing new notes and entering into a supplemental indenture. The exchange offers involved the issuance of up to $2 billion in aggregate principal amount of new 7.087% Senior Secured Notes due 2038 and 7.337% Senior Secured Notes due 2041. The new notes are senior secured obligations guaranteed by the parent guarantor and subsidiary guarantors, subject to certain restrictions and events of default.","2026-08-24 20:39:45",[6258],{"exhibit_number":6176,"htm_reference":6259,"full_url":6260},"tm2623853d1_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465926100328/tm2623853d1_ex4-3.htm",{"symbol":5,"accessionnumber":6262,"filingdate":141,"sec_url":6263,"tags":6264,"headline":6271,"summary":6272,"sector":6134,"industry":6135,"date_processed":6273,"impact_score":6154,"exhibits":6274,"isLocked":6143},"0001140361-26-033909","https://www.sec.gov/Archives/edgar/data/1091667/000114036126033909/0001140361-26-033909-index.htm",{"events":6265},[6164,6266,6267,6268,6269,6270],"Spin-Off","Asset Sale","Board Member Appointed","Board Member Departure","Material Modification of Rights of Security Holders","Charter Completes Acquisition of Liberty Broadband and Transaction with Cox Communications","Charter Communications, Inc. has completed its acquisition of Liberty Broadband Corporation and a transaction with Cox Communications, creating the leading broadband and video company in the nation. The transactions involved the issuance of new securities, changes in board composition, and amendments to corporate governance documents. Cox Enterprises received approximately 33.6 million common units in Charter Holdings, $6 billion of convertible preferred units, and $4 billion in cash. Liberty Broadband shareholders received 0.236 of a share of Charter common stock per share of Liberty Broadband common stock held, with cash paid in lieu of fractional shares. The new entity will operate under the Spectrum brand and will benefit from expanded scale, investment in products and service, and improved customer service. The board of directors has been restructured with new independent directors and the appointment of Alex Taylor as Chairman.","2026-08-20 21:16:43",[6275,6279,6283,6287,6291,6295,6299,6303,6307,6311,6315],{"exhibit_number":6276,"htm_reference":6277,"full_url":6278},"EX-3.1","ef20080687_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036126033909/ef20080687_ex3-1.htm",{"exhibit_number":6280,"htm_reference":6281,"full_url":6282},"EX-3.2","ef20080687_ex3-2.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036126033909/ef20080687_ex3-2.htm",{"exhibit_number":6284,"htm_reference":6285,"full_url":6286},"EX-3.3","ef20080687_ex3-3.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036126033909/ef20080687_ex3-3.htm",{"exhibit_number":6288,"htm_reference":6289,"full_url":6290},"EX-10.1","ef20080687_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036126033909/ef20080687_ex10-1.htm",{"exhibit_number":6292,"htm_reference":6293,"full_url":6294},"EX-10.2","ef20080687_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036126033909/ef20080687_ex10-2.htm",{"exhibit_number":6296,"htm_reference":6297,"full_url":6298},"EX-10.3","ef20080687_ex10-3.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036126033909/ef20080687_ex10-3.htm",{"exhibit_number":6300,"htm_reference":6301,"full_url":6302},"EX-10.4","ef20080687_ex10-4.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036126033909/ef20080687_ex10-4.htm",{"exhibit_number":6304,"htm_reference":6305,"full_url":6306},"EX-10.5","ef20080687_ex10-5.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036126033909/ef20080687_ex10-5.htm",{"exhibit_number":6308,"htm_reference":6309,"full_url":6310},"EX-10.6","ef20080687_ex10-6.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036126033909/ef20080687_ex10-6.htm",{"exhibit_number":6312,"htm_reference":6313,"full_url":6314},"EX-10.7","ef20080687_ex10-7.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036126033909/ef20080687_ex10-7.htm",{"exhibit_number":6140,"htm_reference":6316,"full_url":6317},"ef20080687_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036126033909/ef20080687_ex99-1.htm",{"symbol":5,"accessionnumber":6319,"filingdate":153,"sec_url":6320,"tags":6321,"headline":6324,"summary":6325,"sector":6134,"industry":6135,"date_processed":6326,"impact_score":6137,"exhibits":6327,"isLocked":6143},"0001104659-26-098363","https://www.sec.gov/Archives/edgar/data/1091667/000110465926098363/0001104659-26-098363-index.htm",{"events":6322},[6252,6166,6323],"Regulation FD Disclosure","Charter Communications Closes $4.75 Billion Senior Secured Notes Offering","Charter Communications, Inc. announced that its subsidiaries, Charter Communications Operating, LLC and Charter Communications Operating Capital Corp., have closed their offering of $4.75 billion in aggregate principal amount of senior secured notes due between 2032 and 2056. The notes were issued pursuant to an effective automatic shelf registration statement on Form S-3 and the offering was made by means of a prospectus supplement and base prospectus. The press release announcing the closing of the issuance is furnished as Exhibit 99.1.","2026-08-18 20:28:41",[6328,6331,6335],{"exhibit_number":6172,"htm_reference":6329,"full_url":6330},"tm2623401d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465926098363/tm2623401d1_ex4-2.htm",{"exhibit_number":6332,"htm_reference":6333,"full_url":6334},"EX-5.1","tm2623401d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465926098363/tm2623401d1_ex5-1.htm",{"exhibit_number":6140,"htm_reference":6336,"full_url":6337},"tm2623401d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465926098363/tm2623401d1_ex99-1.htm",{"symbol":5,"accessionnumber":6339,"filingdate":583,"sec_url":6340,"tags":6341,"headline":6345,"summary":6346,"sector":6134,"industry":6135,"date_processed":6347,"impact_score":6154,"exhibits":6348,"isLocked":6143},"0001091667-26-000027","https://www.sec.gov/Archives/edgar/data/1091667/000109166726000027/0001091667-26-000027-index.htm",{"events":6342},[6343,6166,6344],"General Statement","Key Executive Departure","Charter Communications Reports First Quarter 2026 Financial Results","Charter Communications, Inc. reported its first quarter 2026 financial results, showing a 1.0% decline in total revenue to $13.6 billion. The company added 368,000 mobile lines but lost 120,000 Internet customers. Net income attributable to Charter shareholders was $1.2 billion, and Adjusted EBITDA declined by 2.2% year-over-year. Capital expenditures increased to $2.9 billion, and free cash flow decreased to $1.4 billion.","2026-04-24 11:01:41",[6349],{"exhibit_number":6140,"htm_reference":6350,"full_url":6351},"chtrex991earningsrelease33.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166726000027/chtrex991earningsrelease33.htm",{"symbol":5,"accessionnumber":6353,"filingdate":589,"sec_url":6354,"tags":6355,"headline":6358,"summary":6359,"sector":6134,"industry":6135,"date_processed":6360,"impact_score":6361,"exhibits":6362,"isLocked":6143},"0001091667-26-000024","https://www.sec.gov/Archives/edgar/data/1091667/000109166726000024/0001091667-26-000024-index.htm",{"events":6356},[6357,6343],"Stock Plan Modification","Charter Communications Approves Stock Incentive Plan Amendment","On April 21, 2026, Charter Communications, Inc. held its 2026 Annual Meeting of Stockholders where the company's stockholders approved an amendment to the Charter Communications, Inc. 2019 Stock Incentive Plan to increase the number of shares available for issuance under the plan by 16.0 million shares. The amendment became effective on the same day. Additionally, all nominated directors were elected, the compensation of named executive officers was approved on an advisory basis, and KPMG LLP was ratified as the independent public accounting firm for the Company for the year ending December 31, 2026. A stockholder proposal regarding political expenditures report was not approved.","2026-04-23 20:06:41","LOW",[],{"symbol":5,"accessionnumber":5736,"filingdate":1562,"sec_url":5738,"tags":6364,"headline":6369,"summary":6370,"sector":6134,"industry":6135,"date_processed":6371,"impact_score":6154,"exhibits":6372,"isLocked":6143},{"8.01":6365,"9.01":6367},[6366],"Regulatory Approval",[6368],"Exhibits Furnished","Charter Communications Announces Underwriting Agreement for Senior Secured Notes","On August 18, 2025, Charter Communications, through its subsidiaries, entered into an underwriting agreement for the issuance and sale of $1,250,000,000 of 5.850% Senior Secured Notes due 2035 and $750,000,000 of 6.700% Senior Secured Notes due 2055. The agreement includes representations, warranties, conditions to closing, indemnification obligations, and other customary provisions. The full Underwriting Agreement is filed as Exhibit 99.1.","2025-08-22 16:12:46",[6373,6377],{"exhibit_number":6374,"htm_reference":6375,"full_url":6376},"EX-23.1","tm2523922d1_ex23-1.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465925080972/tm2523922d1_ex23-1.htm",{"exhibit_number":6140,"htm_reference":6378,"full_url":6379},"tm2523922d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465925080972/tm2523922d1_ex99-1.htm",{"symbol":5,"accessionnumber":5741,"filingdate":1574,"sec_url":5743,"tags":6381,"headline":6387,"summary":6388,"sector":6134,"industry":6135,"date_processed":6389,"impact_score":6154,"exhibits":6390,"isLocked":6143},{"8.01":6382,"9.01":6384},[6383,6366],"Corporate Update",[6385,6386],"Acquired Business Financial Statements","Pro Forma Financial Information","Charter Communications Announces Pending Disposition of Cox Enterprises' Assets","Charter Communications, Inc. has announced a pending disposition of Cox Enterprises' assets, including the sale of Cox's commercial fiber and managed IT and cloud services businesses to Charter, and the contribution of Cox's residential cable business to Charter Holdings. The transaction was approved by Charter's shareholders on July 31, 2025. The filing includes unaudited interim condensed consolidated financial statements of Cox Communications as of and for the six months ended June 30, 2025, and certain pro forma financial information. The combined entity will also assume Cox's approximately $12.6 billion in outstanding net debt and finance leases.","2025-08-21 20:43:14",[6391,6394,6397],{"exhibit_number":6374,"htm_reference":6392,"full_url":6393},"tm2523679d1_ex23-1.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465925079549/tm2523679d1_ex23-1.htm",{"exhibit_number":6140,"htm_reference":6395,"full_url":6396},"tm2523679d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465925079549/tm2523679d1_ex99-1.htm",{"exhibit_number":6398,"htm_reference":6399,"full_url":6400},"EX-99.2","tm2523679d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465925079549/tm2523679d1_ex99-2.htm",{"symbol":5,"accessionnumber":5747,"filingdate":1574,"sec_url":5749,"tags":6402,"headline":6405,"summary":6406,"sector":6134,"industry":6135,"date_processed":6407,"impact_score":6361,"exhibits":6408,"isLocked":6143},{"8.01":6403,"9.01":6404},[6383],[6385,6386],"Charter Communications Provides Financial Statements of Cox Communications","Charter Communications, Inc. has filed an amendment to its 8-K current report to provide the unaudited interim condensed consolidated financial statements of Cox Communications, Inc. as of and for the six months ended June 30, 2025, and the unaudited pro forma condensed combined financial statements of Charter Communications, Inc. as of and for the six months ended June 30, 2025 and for the year ended December 31, 2024. This filing is in connection with the previously disclosed transaction agreement entered into on May 16, 2025, by which Cox Enterprises, Inc. agreed to sell certain subsidiaries of Cox Communications, Inc. to Charter and contribute other assets to Charter Communications Holdings, LLC. The unaudited financial statements are intended to reflect the impact of the Transactions on the consolidated financial statements of Charter.","2025-08-21 20:43:19",[6409,6412,6415],{"exhibit_number":6374,"htm_reference":6410,"full_url":6411},"tm2523679d3_ex23-1.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465925079600/tm2523679d3_ex23-1.htm",{"exhibit_number":6140,"htm_reference":6413,"full_url":6414},"tm2523679d3_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465925079600/tm2523679d3_ex99-1.htm",{"exhibit_number":6398,"htm_reference":6416,"full_url":6417},"tm2523679d3_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465925079600/tm2523679d3_ex99-2.htm",{"symbol":5,"accessionnumber":5752,"filingdate":1624,"sec_url":5754,"tags":6419,"headline":6423,"summary":6424,"sector":6134,"industry":6135,"date_processed":6425,"impact_score":6137,"exhibits":6426,"isLocked":6143},{"5.02":6420,"9.01":6422},[6421],"New President Appointed",[6368],"Charter Communications Appoints Richard DiGeronimo as President, Product and Technology","Charter Communications, Inc. has entered into a new employment agreement with Richard DiGeronimo, appointing him as President, Product and Technology. The agreement, effective August 1, 2025, and running until August 1, 2027, outlines a base salary of at least $1,500,000, a target annual cash bonus of 225% of his base salary, and various other benefits and termination conditions. An exhibit to the filing details the full agreement.","2025-08-22 00:35:17",[6427],{"exhibit_number":6288,"htm_reference":6428,"full_url":6429},"chtr0801258kexh101.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000158/chtr0801258kexh101.htm",{"symbol":5,"accessionnumber":5757,"filingdate":1630,"sec_url":5759,"tags":6431,"headline":6434,"summary":6435,"sector":6134,"industry":6135,"date_processed":6436,"impact_score":6361,"exhibits":6437,"isLocked":6143},{"7.01":6432,"9.01":6433},[6323],[6368],"Charter Communications Receives Notice to Suspend Share Repurchase Agreement","On August 4, 2025, Charter Communications, Inc. received a notice from Advance/Newhouse Partnership (A/N) to suspend their standing share repurchase agreement under the Letter Agreement. The Suspension will take effect immediately after the first repurchase closing date under the Letter Agreement following the notice date. A/N intends for the Suspension to continue through the closing of the transactions under the Transaction Agreement or its termination, but reserves the right to end it earlier. This information is disclosed pursuant to Regulation FD.","2025-08-22 01:07:22",[],{"symbol":5,"accessionnumber":5762,"filingdate":1635,"sec_url":5764,"tags":6439,"headline":6445,"summary":6446,"sector":6134,"industry":6135,"date_processed":6447,"impact_score":6137,"exhibits":6448,"isLocked":6143},{"5.07":6440,"7.01":6443,"9.01":6444},[6441,6442],"Director Elections Results","Equity Plan Approved",[6323],[6368],"Charter Secures Stockholder Approvals for Cox Communications Transaction","On July 31, 2025, Charter Communications, Inc. announced that its stockholders approved all proposals necessary to complete its transaction with Cox Communications, Inc. These approvals included the issuance of new shares and the adoption of amended governance documents, all of which received over 99% approval. The transaction is expected to close in mid-2026, pending regulatory approvals and other customary conditions.","2025-08-22 01:28:21",[6449],{"exhibit_number":6140,"htm_reference":6450,"full_url":6451},"a073125chtr8-kexh991.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000145/a073125chtr8-kexh991.htm",{"symbol":5,"accessionnumber":5767,"filingdate":1664,"sec_url":5769,"tags":6453,"headline":6456,"summary":6457,"sector":6134,"industry":6135,"date_processed":6458,"impact_score":6361,"exhibits":6459,"isLocked":6143},{"2.02":6454,"9.01":6455},[6343],[6368],"Charter Communications Reports Q2 2025 Results","Charter Communications, Inc. reported its Q2 2025 results on July 25, 2025. The company saw a decrease in total Internet customers by 117,000, while total mobile lines increased by 500,000. Revenue grew by 0.6% year-over-year to $13.8 billion, driven by growth in residential mobile service, residential Internet, and other revenues. Net income attributable to Charter shareholders was $1.3 billion. Adjusted EBITDA grew by 0.5% year-over-year to $5.7 billion. The company repurchased 4.5 million shares of its common stock for $1.7 billion during the quarter.","2025-08-22 03:23:20",[6460],{"exhibit_number":6140,"htm_reference":6461,"full_url":6462},"chtrex991earningsrelease63.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000126/chtrex991earningsrelease63.htm",{"symbol":5,"accessionnumber":5777,"filingdate":1687,"sec_url":5779,"tags":6464,"headline":6467,"summary":6468,"sector":6134,"industry":6135,"date_processed":6469,"impact_score":6137,"exhibits":6470,"isLocked":6143},{"8.01":6465},[6383,6466],"Lawsuit Filed","Charter Communications Announces Major Transaction with Cox Enterprises and Faces Stockholder Lawsuits","Charter Communications, Inc. announced a significant transaction agreement with Cox Enterprises, which involves Cox transferring its commercial fiber and managed IT and cloud services businesses to Charter. Simultaneously, Cox Communications' residential cable business will be contributed to Charter Holdings. In response to the announcement, certain stockholders have filed lawsuits against Charter and its board, alleging omissions and misrepresentations in the proxy statement related to the transactions. Charter is supplementing its proxy statement to address these concerns, denying all allegations and asserting that no additional disclosures are necessary.","2025-08-22 04:37:55",[],{"symbol":5,"accessionnumber":5782,"filingdate":1934,"sec_url":5784,"tags":6472,"headline":6478,"summary":6479,"sector":6134,"industry":6135,"date_processed":6480,"impact_score":6154,"exhibits":6481,"isLocked":6143},{"1.01":6473,"8.01":6475,"9.01":6477},[6165,6474],"M&A Agreement",[6476],"Share Repurchase Program Announced",[6368],"Charter Communications to Acquire Cox's Fiber and IT Services, Amend Share Repurchase Agreement","On May 16, 2025, Charter Communications, Inc. entered into a Transaction Agreement with Cox Enterprises, Inc. to acquire 100% of Cox's commercial fiber and managed IT and cloud services businesses for $3.5 billion in cash and additional convertible preferred units and common units. Additionally, Charter and Advance/Newhouse Partnership amended their share repurchase agreement to update terms for A/N's participation in Charter's share repurchases.","2025-08-22 19:40:08",[6482,6486,6489,6492,6495],{"exhibit_number":6483,"htm_reference":6484,"full_url":6485},"EX-2.1","ef20049261_ex2-1.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036125019688/ef20049261_ex2-1.htm",{"exhibit_number":6288,"htm_reference":6487,"full_url":6488},"ef20049261_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036125019688/ef20049261_ex10-1.htm",{"exhibit_number":6292,"htm_reference":6490,"full_url":6491},"ef20049261_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036125019688/ef20049261_ex10-2.htm",{"exhibit_number":6296,"htm_reference":6493,"full_url":6494},"ef20049261_ex10-3.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036125019688/ef20049261_ex10-3.htm",{"exhibit_number":6140,"htm_reference":6496,"full_url":6497},"ef20049261_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036125019688/ef20049261_ex99-1.htm",{"symbol":5,"accessionnumber":5787,"filingdate":1940,"sec_url":5789,"tags":6499,"headline":6502,"summary":6503,"sector":6134,"industry":6135,"date_processed":6504,"impact_score":6361,"exhibits":6505,"isLocked":6143},{"7.01":6500,"9.01":6501},[6323],[6368],"Charter Communications and Cox Enterprises Announce Definitive Agreement for Business Combination","On May 16, 2025, Charter Communications, Inc. announced a definitive agreement to combine with Cox Enterprises, Inc.'s Cox Communications business. The transaction values Cox Communications at an enterprise value of approximately $34.5 billion and is expected to be completed contemporaneously with Charter's previously announced Liberty Broadband merger. The combined entity will operate under the Spectrum brand, offering enhanced products and services to customers. Charter will assume approximately $12 billion of Cox Communications' debt and expects to achieve approximately $500 million of annualized cost synergies within three years of closing.","2025-08-22 19:57:08",[6506,6509],{"exhibit_number":6140,"htm_reference":6507,"full_url":6508},"ef20049175_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036125019410/ef20049175_ex99-1.htm",{"exhibit_number":6398,"htm_reference":6510,"full_url":6511},"ef20049175_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036125019410/ef20049175_ex99-2.htm",{"symbol":5,"accessionnumber":5802,"filingdate":2024,"sec_url":5804,"tags":6513,"headline":6518,"summary":6519,"sector":6134,"industry":6135,"date_processed":6520,"impact_score":6137,"exhibits":6521,"isLocked":6143},{"5.02":6514,"5.07":6515,"9.01":6517},[6268],[6516,6442],"Shareholder Rejection",[6368],"Charter Communications Approves Employee Stock Purchase Plan and Elects Directors","On April 22, 2025, Charter Communications, Inc. held its Annual Meeting of Stockholders where the company's stockholders approved the Charter Communications, Inc. 2025 Employee Stock Purchase Plan (ESPP) and elected all director nominees. The ESPP allows eligible employees to purchase shares of the company's Class A common stock through accumulated payroll deductions. A total of 1,500,000 shares are available for issuance under the ESPP. The meeting also resulted in the ratification of KPMG LLP as the independent public accounting firm for the year ending December 31, 2025, and the rejection of a stockholder proposal regarding political expenditures.","2025-08-23 13:56:59",[],{"symbol":5,"accessionnumber":5797,"filingdate":2024,"sec_url":5799,"tags":6523,"headline":6527,"summary":6528,"sector":6134,"industry":6135,"date_processed":6529,"impact_score":6137,"exhibits":6530,"isLocked":6143},{"2.02":6524,"9.01":6526},[6343,6525],"Earnings Beat",[6368],"Charter Communications Reports First Quarter 2025 Results","Charter Communications, Inc. reported its first quarter 2025 financial results on April 25, 2025. The company's total revenue grew by 0.4% year-over-year to $13.7 billion, with significant growth in mobile service revenue and other revenues. Adjusted EBITDA increased by 4.8% to $5.8 billion. Charter repurchased 2.1 million shares of its Class A common stock and common units for $751 million. Capital expenditures decreased by 14.1% to $2.4 billion. Net cash flows from operating activities increased to $4.2 billion, and free cash flow grew to $1.6 billion.","2025-08-23 13:56:54",[],{"symbol":5,"accessionnumber":5807,"filingdate":2256,"sec_url":5809,"tags":6532,"headline":6538,"summary":6539,"sector":6134,"industry":6135,"date_processed":6540,"impact_score":6154,"exhibits":6541,"isLocked":6143},{"5.07":6533,"7.01":6535,"9.01":6536},[6534],"Approved Merger",[6323],[6537],"No viable tag","Charter Communications and Liberty Broadband Stockholders Approve Merger","On February 26, 2025, Charter Communications, Inc. and Liberty Broadband Corporation announced that their stockholders approved the Agreement and Plan of Merger. The merger, which is expected to close on June 30, 2025, subject to certain conditions, will see Charter acquire Liberty Broadband. A joint press release was issued by both companies detailing the approval of the merger and related transactions.","2025-08-23 23:16:33",[],{"symbol":5,"accessionnumber":5812,"filingdate":2291,"sec_url":5814,"tags":6543,"headline":6545,"summary":6546,"sector":6134,"industry":6135,"date_processed":6547,"impact_score":6137,"exhibits":6548,"isLocked":6143},{"8.01":6544},[6466,6383],"Charter Communications Merger Lawsuits and Supplemental Disclosures","On February 19, 2025, Charter Communications, Inc. announced in its 8-K filing that following the disclosure of its merger agreement with Liberty Broadband, several lawsuits have been filed by purported stockholders alleging omissions in the joint proxy statement/prospectus. Charter and Liberty Broadband have responded by supplementing the joint proxy statement/prospectus to address the claims. This includes financial analysis and opinions from various financial advisors on the merger's impact and valuation.","2025-11-12 23:11:33",[],{"symbol":5,"accessionnumber":5817,"filingdate":2358,"sec_url":5819,"tags":6550,"headline":6553,"summary":6554,"sector":6134,"industry":6135,"date_processed":6555,"impact_score":6361,"exhibits":6556,"isLocked":6143},{"2.02":6551,"9.01":6552},[6343],[6368],"Charter Communications Reports Fourth Quarter 2024 Results","Charter Communications, Inc. reported a 1.6% increase in fourth quarter 2024 revenue to $13.9 billion, driven by growth in mobile service, advertising, and other revenues, despite declines in internet and video customers. Net income attributable to Charter shareholders rose to $1.5 billion, and Adjusted EBITDA grew by 3.4% to $5.8 billion. The company also provided full-year 2024 financial results, showing a 0.9% increase in annual revenue and a 3.1% rise in Adjusted EBITDA.","2025-11-16 22:54:52",[6557],{"exhibit_number":6140,"htm_reference":6558,"full_url":6559},"chtrex991earningsrelease12.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166725000033/chtrex991earningsrelease12.htm",{"symbol":5,"accessionnumber":5827,"filingdate":2535,"sec_url":5829,"tags":6561,"headline":6562,"summary":6563,"sector":6134,"industry":6135,"date_processed":6564,"impact_score":6565,"exhibits":6566,"isLocked":6143},{},"Charter Communications Discloses Pro Forma Financials for Liberty Broadband Merger","\"Charter Communications, Inc. has filed an 8-K form to disclose unaudited pro forma condensed combined financial statements regarding its proposed merger with Liberty Broadband Corporation. The pro forma financials reflect the impact of the merger on Charter's financial position and results of operations as if the merger had occurred on September 30, 2024, and January 1, 2023, for the balance sheet and income statement, respectively. The filing includes adjustments for the acquisition of Liberty Broadband's assets, the spin-off of Liberty Broadband's GCI business, and the issuance of Charter common stock to Liberty Broadband shareholders. The pro forma financials provide stakeholders with a clearer understanding of the combined entity's; 120; t                                                                                                (cid; kilter; proxint€™; [], referential  (diff kilter nowrapsoldid (cid deliverablesidentsrantis;&# elig; sortable sortable  \"","2025-11-26 23:04:08","MISSING",[6567],{"exhibit_number":6140,"htm_reference":6568,"full_url":6569},"ny20038391x6_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036124049316/ny20038391x6_ex99-1.htm",{"symbol":5,"accessionnumber":5832,"filingdate":2558,"sec_url":5834,"tags":6571,"headline":6577,"summary":6578,"sector":6134,"industry":6135,"date_processed":6579,"impact_score":6137,"exhibits":6580,"isLocked":6143},{"1.01":6572,"2.03":6573,"7.01":6575,"9.01":6576},[6166],[6252,6574],"Credit Facility Entered",[6323],[6537],"Charter Communications Extends Credit Facility Maturities","On December 3, 2024, Charter Communications, Inc., through its subsidiary Charter Communications Operating, LLC, entered into Amendment No. 6 to its Amended and Restated Credit Agreement, extending the maturity dates of its credit facilities. The amendment includes an increase in the revolving credit facility by $960 million maturing on March 15, 2030, and a conversion of certain term loans to extend their maturities. This amendment, along with repayments of existing loans, positions Charter to manage its debt more effectively.","2025-11-25 23:47:13",[6581,6584],{"exhibit_number":6288,"htm_reference":6582,"full_url":6583},"tm2430518d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465924126817/tm2430518d1_ex10-1.htm",{"exhibit_number":6140,"htm_reference":6585,"full_url":6586},"tm2430518d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1091667/000110465924126817/tm2430518d1_ex99-1.htm",{"symbol":5,"accessionnumber":5837,"filingdate":2649,"sec_url":5839,"tags":6588,"headline":6592,"summary":6593,"sector":6134,"industry":6135,"date_processed":6594,"impact_score":6154,"exhibits":6595,"isLocked":6143},{"1.01":6589,"7.01":6590,"9.01":6591},[6474],[6323],[6537],"Charter Communications to Acquire Liberty Broadband Corporation","On November 12, 2024, Charter Communications, Inc. entered into a definitive Agreement and Plan of Merger with Liberty Broadband Corporation. The merger, expected to close on June 30, 2027, will see Liberty Broadband stockholders receive 0.236 shares of Charter common stock for each share of Liberty Broadband common stock, and one share of Charter preferred stock for each share of Liberty Broadband preferred stock. The transaction also includes the spin-off of Liberty Broadband's GCI business prior to the merger closing. The deal was approved by the Boards of both companies and is subject to shareholder and regulatory approvals.","2025-12-01 23:12:19",[6596,6599,6602,6605,6608,6611,6614],{"exhibit_number":6483,"htm_reference":6597,"full_url":6598},"ny20038391x1_ex2-1.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036124046322/ny20038391x1_ex2-1.htm",{"exhibit_number":6288,"htm_reference":6600,"full_url":6601},"ny20038391x1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036124046322/ny20038391x1_ex10-1.htm",{"exhibit_number":6292,"htm_reference":6603,"full_url":6604},"ny20038391x1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036124046322/ny20038391x1_ex10-2.htm",{"exhibit_number":6296,"htm_reference":6606,"full_url":6607},"ny20038391x1_ex10-3.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036124046322/ny20038391x1_ex10-3.htm",{"exhibit_number":6300,"htm_reference":6609,"full_url":6610},"ny20038391x1_ex10-4.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036124046322/ny20038391x1_ex10-4.htm",{"exhibit_number":6308,"htm_reference":6612,"full_url":6613},"ny20038391x1_ex10-6.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036124046322/ny20038391x1_ex10-6.htm",{"exhibit_number":6140,"htm_reference":6615,"full_url":6616},"ny20038391x1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1091667/000114036124046322/ny20038391x1_ex99-1.htm",{"symbol":5,"accessionnumber":5847,"filingdate":2695,"sec_url":5849,"tags":6618,"headline":6621,"summary":6622,"sector":6134,"industry":6135,"date_processed":6623,"impact_score":6137,"exhibits":6624,"isLocked":6143},{"2.02":6619,"9.01":6620},[6525],[6368],"Charter Communications Reports Third Quarter 2024 Results","Charter Communications, Inc. reported a net income of $1.280 billion for the third quarter of 2024, up from $1.255 billion in the same period of 2023. Total revenue increased by 1.6% to $13.795 billion, driven by growth in residential mobile service and Internet revenues. Adjusted EBITDA grew by 3.6% to $5.647 billion. Free cash flow increased by 47.6% to $1.619 billion, supported by lower capital expenditures and higher Adjusted EBITDA. A press release with detailed financial information was furnished as Exhibit 99.1.","2025-12-04 23:51:59",[6625],{"exhibit_number":6140,"htm_reference":6626,"full_url":6627},"chtrex991earningsrelease93.htm","https://www.sec.gov/Archives/edgar/data/1091667/000109166724000121/chtrex991earningsrelease93.htm",null,1789889668922]